KissMeData/290660/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	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	17	2	1.84	36806284	39245	119.65	944	945	919	1203	649	926	937.86	0.18	0	-972	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	397	-4.60	1.26	12	0.09	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
3	20241031	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	17	2	1.84	36737385	39172	119.43	944	945	919	1203	649	926	937.85	0.18	0	-972	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	397	-4.60	1.26	12	0.09	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
4	20241031	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	945	19	2	2.05	32994029	35201	107.32	944	945	919	1203	649	926	937.30	0.18	0	-972	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	398	-4.61	1.26	12	0.08	-205.00	749.00	1580	20240131	-40.19	826	20240806	14.41	1580	-40.19	20240131	826	14.41	20240806	1580	-40.19	20240131	826	14.41	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
5	20241031	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	12	2	1.30	13863444	14930	45.52	944	944	919	1203	649	926	928.56	0.18	0	-781	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	395	-4.58	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
6	20241031	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	12	2	1.30	13745256	14804	45.13	944	944	919	1203	649	926	928.48	0.18	0	-781	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	395	-4.58	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
7	20241031	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	12	2	1.30	13697398	14753	44.98	944	944	919	1203	649	926	928.45	0.18	0	-781	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	395	-4.58	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
8	20241031	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	4	2	0.43	9401979	10128	30.88	944	944	919	1203	649	926	928.32	0.18	0	187	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	392	-4.54	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
9	20241031	091227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	17	2	1.84	862063	914	2.79	944	944	943	1203	649	926	943.18	0.18	0	-54	966	945	935	914	904	941	910	211	277	500	660	1	1	42129513	397	-4.60	1.26	12	0.00	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		75296	N	N	0	N	00	N
10	20241030	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	-7	5	-0.75	30537090	32799	181.17	933	956	925	1212	654	933	931.04	0.17	0	2632	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	390	-4.52	1.24	12	0.08	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
11	20241030	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	3	2	0.32	21019552	22521	124.40	933	956	925	1212	654	933	933.33	0.17	0	2898	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	394	-4.57	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
12	20241030	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	5	2	0.54	18031761	19328	106.76	933	956	925	1212	654	933	932.93	0.17	0	2898	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
13	20241030	131236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	5	2	0.54	17559076	18823	103.97	933	956	925	1212	654	933	932.85	0.17	0	2898	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	395	-4.58	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
14	20241030	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	937	4	2	0.43	15245970	16353	90.33	933	956	925	1212	654	933	932.30	0.17	0	2898	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	395	-4.57	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
15	20241030	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	939	6	2	0.64	11130611	11963	66.08	933	956	925	1212	654	933	930.42	0.17	0	1702	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	396	-4.58	1.25	12	0.03	-205.00	749.00	1580	20240131	-40.57	826	20240806	13.68	1580	-40.57	20240131	826	13.68	20240806	1580	-40.57	20240131	826	13.68	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
16	20241030	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	1	2	0.11	7983568	8595	47.48	933	956	925	1212	654	933	928.86	0.17	0	244	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	393	-4.56	1.25	12	0.02	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
17	20241030	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	0	3	0.00	740802	794	4.39	933	933	933	1212	654	933	933.00	0.17	0	-118	958	945	935	922	912	952	929	211	279	500	670	1	1	42129513	393	-4.55	1.25	12	0.00	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		72664	N	N	0	N	00	N
18	20241029	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	4	2	0.43	16891086	18098	45.38	929	948	925	1207	651	929	933.31	0.19	0	-6198	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	393	-4.55	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
19	20241029	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	1	2	0.11	16375411	17545	44.00	929	948	925	1207	651	929	933.34	0.19	0	-6214	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	392	-4.54	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
20	20241029	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	939	10	2	1.08	15820675	16947	42.50	929	948	928	1207	651	929	933.54	0.19	0	-6214	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	396	-4.58	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.57	826	20240806	13.68	1580	-40.57	20240131	826	13.68	20240806	1580	-40.57	20240131	826	13.68	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
21	20241029	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	9	2	0.97	13643576	14626	36.68	929	948	928	1207	651	929	932.83	0.19	0	-6205	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	395	-4.58	1.25	12	0.03	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
22	20241029	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	11	2	1.18	5092398	5466	13.71	929	948	928	1207	651	929	931.65	0.19	0	-2442	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	396	-4.59	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
23	20241029	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	-1	5	-0.11	3885914	4167	10.45	929	948	928	1207	651	929	932.54	0.19	0	-2445	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	391	-4.53	1.24	12	0.01	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
24	20241029	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	929	0	3	0.00	3548996	3804	9.54	929	948	929	1207	651	929	932.96	0.19	0	-2445	987	957	939	909	891	949	901	211	278	500	660	1	1	42129513	391	-4.53	1.24	12	0.01	-205.00	749.00	1580	20240131	-41.20	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1580	-41.20	20240131	826	12.47	20240806	0.00	N	290660	500	210 억		78759	N	N	0	N	00	N
25	20241028	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	929	-13	5	-1.38	37168456	39878	225.18	969	969	921	1224	660	942	932.05	0.19	0	164	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	391	-4.53	1.24	12	0.09	-205.00	749.00	1580	20240131	-41.20	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1580	-41.20	20240131	826	12.47	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
26	20241028	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-7	5	-0.74	36295291	38939	219.88	969	969	921	1224	660	942	932.11	0.19	0	643	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	394	-4.56	1.25	12	0.09	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
27	20241028	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	-6	5	-0.64	35530991	38122	215.27	969	969	921	1224	660	942	932.03	0.19	0	643	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	394	-4.57	1.25	12	0.09	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
28	20241028	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-7	5	-0.74	30334102	32566	183.90	969	969	921	1224	660	942	931.47	0.19	0	653	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	394	-4.56	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
29	20241028	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-7	5	-0.74	30322948	32554	183.83	969	969	921	1224	660	942	931.47	0.19	0	653	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	394	-4.56	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
30	20241028	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	-6	5	-0.64	26441630	28382	160.27	969	969	921	1224	660	942	931.63	0.19	0	988	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	394	-4.57	1.25	12	0.07	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
31	20241028	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	1	2	0.11	15926478	17103	96.58	969	969	921	1224	660	942	931.21	0.19	0	630	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	397	-4.60	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
32	20241028	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	-12	5	-1.27	6879942	7405	41.81	969	969	921	1224	660	942	929.09	0.19	0	9	959	950	945	936	931	948	934	211	282	500	670	1	1	42129513	392	-4.54	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		78595	N	N	0	N	00	N
33	20241025	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	942	-12	5	-1.26	16718532	17709	19.26	954	954	940	1240	668	954	944.07	0.19	0	-1997	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	397	-4.60	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.38	826	20240806	14.04	1580	-40.38	20240131	826	14.04	20240806	1580	-40.38	20240131	826	14.04	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
34	20241025	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	-4	5	-0.42	16029930	16978	18.46	954	954	940	1240	668	954	944.16	0.19	0	-1669	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	400	-4.63	1.27	12	0.04	-205.00	749.00	1580	20240131	-39.87	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1580	-39.87	20240131	826	15.01	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
35	20241025	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	947	-7	5	-0.73	15746893	16680	18.14	954	954	940	1240	668	954	944.06	0.19	0	-1648	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	399	-4.62	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.06	826	20240806	14.65	1580	-40.06	20240131	826	14.65	20240806	1580	-40.06	20240131	826	14.65	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
36	20241025	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	946	-8	5	-0.84	14631725	15502	16.86	954	954	940	1240	668	954	943.86	0.19	0	-1588	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	399	-4.61	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.13	826	20240806	14.53	1580	-40.13	20240131	826	14.53	20240806	1580	-40.13	20240131	826	14.53	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
37	20241025	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	947	-7	5	-0.73	14311816	15162	16.49	954	954	940	1240	668	954	943.93	0.19	0	-1559	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	399	-4.62	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.06	826	20240806	14.65	1580	-40.06	20240131	826	14.65	20240806	1580	-40.06	20240131	826	14.65	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
38	20241025	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	942	-12	5	-1.26	7832057	8286	9.01	954	954	941	1240	668	954	945.22	0.19	0	-311	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	397	-4.60	1.26	12	0.02	-205.00	749.00	1580	20240131	-40.38	826	20240806	14.04	1580	-40.38	20240131	826	14.04	20240806	1580	-40.38	20240131	826	14.04	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
39	20241025	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	-10	5	-1.05	2645488	2783	3.03	954	954	942	1240	668	954	950.59	0.19	0	-311	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	398	-4.60	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.25	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1580	-40.25	20240131	826	14.29	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
40	20241025	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	948	-6	5	-0.63	1958616	2055	2.23	954	954	948	1240	668	954	953.10	0.19	0	-311	971	962	952	943	933	967	948	211	286	500	680	1	1	42129513	399	-4.62	1.27	12	0.00	-205.00	749.00	1580	20240131	-40.00	826	20240806	14.77	1580	-40.00	20240131	826	14.77	20240806	1580	-40.00	20240131	826	14.77	20240806	0.00	N	290660	500	210 억		80510	N	N	0	N	00	N
41	20241024	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	954	4	2	0.42	87226296	91969	343.46	951	961	942	1235	665	950	948.43	0.20	0	-3004	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	402	-4.65	1.27	12	0.22	-205.00	749.00	1580	20240131	-39.62	826	20240806	15.50	1580	-39.62	20240131	826	15.50	20240806	1580	-39.62	20240131	826	15.50	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
42	20241024	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	942	-8	5	-0.84	84374885	88969	332.26	951	961	942	1235	665	950	948.36	0.20	0	-2094	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	397	-4.60	1.26	12	0.21	-205.00	749.00	1580	20240131	-40.38	826	20240806	14.04	1580	-40.38	20240131	826	14.04	20240806	1580	-40.38	20240131	826	14.04	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
43	20241024	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	951	1	2	0.11	62737783	66044	246.64	951	961	944	1235	665	950	949.94	0.20	0	-2858	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	401	-4.64	1.27	12	0.16	-205.00	749.00	1580	20240131	-39.81	826	20240806	15.13	1580	-39.81	20240131	826	15.13	20240806	1580	-39.81	20240131	826	15.13	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
44	20241024	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	948	-2	5	-0.21	53128114	55894	208.74	951	961	948	1235	665	950	950.52	0.20	0	-2858	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	399	-4.62	1.27	12	0.13	-205.00	749.00	1580	20240131	-40.00	826	20240806	14.77	1580	-40.00	20240131	826	14.77	20240806	1580	-40.00	20240131	826	14.77	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
45	20241024	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	0	3	0.00	47247928	49696	185.59	951	961	948	1235	665	950	950.74	0.20	0	-2758	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	400	-4.63	1.27	12	0.12	-205.00	749.00	1580	20240131	-39.87	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1580	-39.87	20240131	826	15.01	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
46	20241024	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	948	-2	5	-0.21	45767949	48135	179.76	951	961	948	1235	665	950	950.82	0.20	0	-2622	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	399	-4.62	1.27	12	0.11	-205.00	749.00	1580	20240131	-40.00	826	20240806	14.77	1580	-40.00	20240131	826	14.77	20240806	1580	-40.00	20240131	826	14.77	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
47	20241024	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	2	2	0.21	28789302	30253	112.98	951	961	949	1235	665	950	951.62	0.20	0	-2477	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	401	-4.64	1.27	12	0.07	-205.00	749.00	1580	20240131	-39.75	826	20240806	15.25	1580	-39.75	20240131	826	15.25	20240806	1580	-39.75	20240131	826	15.25	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
48	20241024	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	0	3	0.00	10235065	10753	40.16	951	961	950	1235	665	950	951.83	0.20	0	-2767	960	954	944	938	928	958	942	211	285	500	680	1	1	42129513	400	-4.63	1.27	12	0.03	-205.00	749.00	1580	20240131	-39.87	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1580	-39.87	20240131	826	15.01	20240806	0.00	N	290660	500	210 억		83514	N	N	0	N	00	N
49	20241023	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	16	2	1.71	25183593	26776	96.22	934	950	934	1214	654	934	940.53	0.19	0	1355	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	400	-4.63	1.27	12	0.06	-205.00	749.00	1580	20240131	-39.87	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1580	-39.87	20240131	826	15.01	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
50	20241023	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	16	2	1.71	24898593	26476	95.14	934	950	934	1214	654	934	940.42	0.19	0	1364	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	400	-4.63	1.27	12	0.06	-205.00	749.00	1580	20240131	-39.87	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1580	-39.87	20240131	826	15.01	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
51	20241023	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	10	2	1.07	20078498	21385	76.85	934	950	934	1214	654	934	938.91	0.19	0	1374	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	398	-4.60	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.25	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1580	-40.25	20240131	826	14.29	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
52	20241023	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	10	2	1.07	18951954	20184	72.53	934	950	934	1214	654	934	938.96	0.19	0	793	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	398	-4.60	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.25	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1580	-40.25	20240131	826	14.29	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
53	20241023	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	4	2	0.43	18005128	19181	68.93	934	950	934	1214	654	934	938.70	0.19	0	840	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	395	-4.58	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
54	20241023	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	10	2	1.07	14872733	15835	56.90	934	950	934	1214	654	934	939.23	0.19	0	993	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	398	-4.60	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.25	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1580	-40.25	20240131	826	14.29	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
55	20241023	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	944	10	2	1.07	8265087	8813	31.67	934	950	934	1214	654	934	937.83	0.19	0	1000	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	398	-4.60	1.26	12	0.02	-205.00	749.00	1580	20240131	-40.25	826	20240806	14.29	1580	-40.25	20240131	826	14.29	20240806	1580	-40.25	20240131	826	14.29	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
56	20241023	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	1	2	0.11	3160708	3383	12.16	934	935	934	1214	654	934	934.29	0.19	0	1327	984	959	944	919	904	951	911	211	280	500	670	1	1	42129513	394	-4.56	1.25	12	0.01	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		82112	N	N	0	N	00	N
57	20241022	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	-2	5	-0.21	26242023	27825	116.99	936	969	929	1216	656	936	943.11	0.20	0	-1224	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	393	-4.56	1.25	12	0.07	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	0.00	N	290660	500	210 억		83213	N	Y	0	N	00	N
58	20241022	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-1	5	-0.11	24594482	26062	109.57	936	969	929	1216	656	936	943.69	0.20	0	-1090	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	394	-4.56	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
59	20241022	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	4	2	0.43	21031515	22265	93.61	936	969	929	1216	656	936	944.60	0.20	0	-1937	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	396	-4.59	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
60	20241022	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	7	2	0.75	19057831	20156	84.74	936	969	929	1216	656	936	945.52	0.20	0	-1937	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	397	-4.60	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
61	20241022	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	7	2	0.75	18904229	19992	84.05	936	969	929	1216	656	936	945.59	0.20	0	-1937	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	397	-4.60	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
62	20241022	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	4	2	0.43	18648512	19720	82.91	936	969	929	1216	656	936	945.66	0.20	0	-1937	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	396	-4.59	1.26	12	0.05	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
63	20241022	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	13	2	1.39	16589252	17536	73.73	936	969	929	1216	656	936	946.01	0.20	0	-1896	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	400	-4.63	1.27	12	0.04	-205.00	749.00	1580	20240131	-39.94	826	20240806	14.89	1580	-39.94	20240131	826	14.89	20240806	1580	-39.94	20240131	826	14.89	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
64	20241022	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	0	3	0.00	2160660	2310	9.71	936	936	929	1216	656	936	935.35	0.20	0	-144	984	960	939	915	894	949	904	211	280	500	670	1	1	42129513	394	-4.57	1.25	12	0.01	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		83213	N	N	0	N	00	N
65	20241021	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	19	2	2.07	22129700	23784	51.34	963	963	918	1192	642	917	930.43	0.21	0	-5179	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	394	-4.57	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
66	20241021	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	18	2	1.96	21624670	23244	50.17	963	963	918	1192	642	917	930.33	0.21	0	-5009	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	394	-4.56	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
67	20241021	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	18	2	1.96	18383345	19775	42.69	963	963	918	1192	642	917	929.63	0.21	0	-4866	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	394	-4.56	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
68	20241021	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	17	2	1.85	17361549	18681	40.32	963	963	918	1192	642	917	929.37	0.21	0	-4430	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	393	-4.56	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
69	20241021	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	15	2	1.64	15811564	17019	36.74	963	963	918	1192	642	917	929.05	0.21	0	-4096	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	393	-4.55	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
70	20241021	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	7	2	0.76	14675297	15796	34.10	963	963	918	1192	642	917	929.05	0.21	0	-3946	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	389	-4.51	1.23	12	0.04	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
71	20241021	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	931	14	2	1.53	8306308	8947	19.31	963	963	918	1192	642	917	928.39	0.21	0	-2908	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	392	-4.54	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
72	20241021	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	920	3	2	0.33	1284770	1366	2.95	963	963	918	1192	642	917	940.53	0.21	0	-52	943	929	922	908	901	926	905	211	275	500	660	1	1	42129513	388	-4.49	1.23	12	0.00	-205.00	749.00	1580	20240131	-41.77	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	0.00	N	290660	500	210 억		88392	N	N	0	N	00	N
73	20241018	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	917	-16	5	-1.71	42663963	46327	171.33	933	936	915	1212	654	933	920.93	0.22	0	-2495	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	386	-4.47	1.22	12	0.11	-205.00	749.00	1580	20240131	-41.96	826	20240806	11.02	1580	-41.96	20240131	826	11.02	20240806	1580	-41.96	20240131	826	11.02	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
74	20241018	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	-15	5	-1.61	40835033	44333	163.95	933	936	915	1212	654	933	921.10	0.22	0	-1469	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	387	-4.48	1.23	12	0.11	-205.00	749.00	1580	20240131	-41.90	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
75	20241018	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	920	-13	5	-1.39	40502187	43971	162.61	933	936	915	1212	654	933	921.11	0.22	0	-1500	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	388	-4.49	1.23	12	0.10	-205.00	749.00	1580	20240131	-41.77	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
76	20241018	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	-10	5	-1.07	37692146	40912	151.30	933	936	915	1212	654	933	921.30	0.22	0	-1017	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	389	-4.50	1.23	12	0.10	-205.00	749.00	1580	20240131	-41.58	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
77	20241018	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	-1	5	-0.11	18921013	20518	75.88	933	936	915	1212	654	933	922.17	0.22	0	-755	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	393	-4.55	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
78	20241018	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	-1	5	-0.11	17903969	19428	71.85	933	936	915	1212	654	933	921.55	0.22	0	13	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	393	-4.55	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
79	20241018	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-9	5	-0.96	13702663	14882	55.04	933	936	915	1212	654	933	920.75	0.22	0	765	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	389	-4.51	1.23	12	0.04	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
80	20241018	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	2	2	0.21	1146722	1232	4.56	933	936	930	1212	654	933	930.78	0.22	0	-20	963	948	939	924	915	943	919	211	279	500	670	1	1	42129513	394	-4.56	1.25	12	0.00	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		90815	N	N	0	N	00	N
81	20241017	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	-21	5	-2.20	25354294	27040	14.00	954	954	930	1240	668	954	937.66	0.22	0	-3193	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	393	-4.55	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
82	20241017	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	-21	5	-2.20	24070486	25664	13.29	954	954	930	1240	668	954	937.91	0.22	0	-2273	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	393	-4.55	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
83	20241017	141127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	-21	5	-2.20	22072188	23523	12.18	954	954	930	1240	668	954	938.32	0.22	0	-1395	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	393	-4.55	1.25	12	0.06	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
84	20241017	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	-18	5	-1.89	20823000	22186	11.49	954	954	930	1240	668	954	938.56	0.22	0	-1209	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	394	-4.57	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
85	20241017	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	-22	5	-2.31	20490706	21830	11.30	954	954	930	1240	668	954	938.65	0.22	0	-985	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	393	-4.55	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.01	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1580	-41.01	20240131	826	12.83	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
86	20241017	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	-16	5	-1.68	12713103	13489	6.98	954	954	938	1240	668	954	942.48	0.22	0	-161	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	395	-4.58	1.25	12	0.03	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
87	20241017	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	-5	5	-0.52	5964554	6320	3.27	954	954	940	1240	668	954	943.76	0.22	0	821	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	400	-4.63	1.27	12	0.02	-205.00	749.00	1580	20240131	-39.94	826	20240806	14.89	1580	-39.94	20240131	826	14.89	20240806	1580	-39.94	20240131	826	14.89	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
88	20241017	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	-14	5	-1.47	4564143	4835	2.50	954	954	940	1240	668	954	943.98	0.22	0	810	1027	990	958	921	889	1009	940	211	286	500	680	1	1	42129513	396	-4.59	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	0.00	N	290660	500	210 억		93926	N	N	0	N	00	N
89	20241016	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	954	28	2	3.02	183300333	191144	601.69	926	995	926	1203	649	926	958.96	0.22	0	1302	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	402	-4.65	1.27	12	0.45	-205.00	749.00	1580	20240131	-39.62	826	20240806	15.50	1580	-39.62	20240131	826	15.50	20240806	1580	-39.62	20240131	826	15.50	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
90	20241016	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	10	2	1.08	179850654	187501	590.22	926	995	926	1203	649	926	959.20	0.22	0	2016	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	394	-4.57	1.25	12	0.45	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
91	20241016	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	10	2	1.08	173479758	180678	568.74	926	995	926	1203	649	926	960.16	0.22	0	3048	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	394	-4.57	1.25	12	0.43	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
92	20241016	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	12	2	1.30	163069879	169536	533.67	926	995	926	1203	649	926	961.86	0.22	0	2666	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	395	-4.58	1.25	12	0.40	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
93	20241016	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	945	19	2	2.05	156486642	162533	511.62	926	995	926	1203	649	926	962.80	0.22	0	3373	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	398	-4.61	1.26	12	0.39	-205.00	749.00	1580	20240131	-40.19	826	20240806	14.41	1580	-40.19	20240131	826	14.41	20240806	1580	-40.19	20240131	826	14.41	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
94	20241016	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	945	19	2	2.05	154503961	160428	505.00	926	995	926	1203	649	926	963.07	0.22	0	3446	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	398	-4.61	1.26	12	0.38	-205.00	749.00	1580	20240131	-40.19	826	20240806	14.41	1580	-40.19	20240131	826	14.41	20240806	1580	-40.19	20240131	826	14.41	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
95	20241016	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	945	19	2	2.05	145510344	150869	474.91	926	995	926	1203	649	926	964.48	0.22	0	3476	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	398	-4.61	1.26	12	0.36	-205.00	749.00	1580	20240131	-40.19	826	20240806	14.41	1580	-40.19	20240131	826	14.41	20240806	1580	-40.19	20240131	826	14.41	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
96	20241016	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	946	20	2	2.16	11230821	11890	37.43	926	950	926	1203	649	926	944.56	0.22	0	115	956	940	929	913	902	949	922	211	277	500	660	1	1	42129513	399	-4.61	1.26	12	0.03	-205.00	749.00	1580	20240131	-40.13	826	20240806	14.53	1580	-40.13	20240131	826	14.53	20240806	1580	-40.13	20240131	826	14.53	20240806	0.00	N	290660	500	210 억		93307	N	N	0	N	00	N
97	20241015	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	3	2	0.33	27609600	29852	150.52	923	945	918	1199	647	923	924.88	0.23	0	-3364	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	390	-4.52	1.24	12	0.07	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
98	20241015	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	7	2	0.76	26765434	28940	145.93	923	945	918	1199	647	923	924.86	0.23	0	-3129	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	392	-4.54	1.24	12	0.07	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
99	20241015	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	1	2	0.11	25717957	27811	140.23	923	945	918	1199	647	923	924.74	0.23	0	-2765	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	389	-4.51	1.23	12	0.07	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
100	20241015	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	1	2	0.11	22962086	24839	125.25	923	945	918	1199	647	923	924.44	0.23	0	-2740	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	389	-4.51	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
101	20241015	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	1	2	0.11	19988078	21617	109.00	923	945	918	1199	647	923	924.65	0.23	0	-2383	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	389	-4.51	1.23	12	0.05	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
102	20241015	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	1	2	0.11	8351747	8995	45.36	923	945	923	1199	647	923	928.49	0.23	0	-2189	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	389	-4.51	1.23	12	0.02	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
103	20241015	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	10	2	1.08	8123053	8748	44.11	923	945	923	1199	647	923	928.56	0.23	0	-2294	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	393	-4.55	1.25	12	0.02	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
104	20241015	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	2	2	0.22	1213288	1312	6.62	923	945	923	1199	647	923	924.76	0.23	0	-19	949	935	929	915	909	933	913	211	276	500	660	1	1	42129513	390	-4.51	1.23	12	0.00	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	0.00	N	290660	500	210 억		96671	N	N	0	N	00	N
105	20241014	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	-10	5	-1.07	18235166	19660	86.40	927	943	923	1212	654	933	927.53	0.24	0	-2841	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	389	-4.50	1.23	12	0.05	-205.00	749.00	1580	20240131	-41.58	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
106	20241014	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	931	-2	5	-0.21	17957343	19359	85.08	927	943	923	1212	654	933	927.60	0.24	0	-2576	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	392	-4.54	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
107	20241014	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	0	3	0.00	14129776	15223	66.90	927	943	924	1212	654	933	928.19	0.24	0	-2695	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	393	-4.55	1.25	12	0.04	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
108	20241014	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	-5	5	-0.54	12399802	13362	58.72	927	943	924	1212	654	933	927.99	0.24	0	-2044	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	391	-4.53	1.24	12	0.03	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
109	20241014	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	-3	5	-0.32	9936212	10703	47.04	927	943	926	1212	654	933	928.36	0.24	0	-1045	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	392	-4.54	1.24	12	0.03	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
110	20241014	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	3	2	0.32	9918602	10684	46.95	927	943	926	1212	654	933	928.36	0.24	0	-1043	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	394	-4.57	1.25	12	0.03	-205.00	749.00	1580	20240131	-40.76	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1580	-40.76	20240131	826	13.32	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
111	20241014	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	938	5	2	0.54	3366379	3621	15.91	927	943	926	1212	654	933	929.68	0.24	0	-531	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	395	-4.58	1.25	12	0.01	-205.00	749.00	1580	20240131	-40.63	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1580	-40.63	20240131	826	13.56	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
112	20241014	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	-5	5	-0.54	855628	923	4.06	927	933	927	1212	654	933	927.01	0.24	0	-135	970	951	939	920	908	948	917	211	279	500	670	1	1	42129513	391	-4.53	1.24	12	0.00	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		99512	N	N	0	N	00	N
113	20241011	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	0	3	0.00	21297337	22749	58.55	933	958	927	1212	654	933	936.19	0.24	0	-2293	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	393	-4.55	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
114	20241011	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	2	2	0.21	19808496	21155	54.45	933	958	927	1212	654	933	936.35	0.24	0	-1845	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	394	-4.56	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
115	20241011	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	931	-2	5	-0.21	16549017	17658	45.45	933	958	927	1212	654	933	937.20	0.24	0	-1287	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	392	-4.54	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
116	20241011	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	10	2	1.07	14916747	15899	40.92	933	958	933	1212	654	933	938.22	0.24	0	-1396	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	397	-4.60	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
117	20241011	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	10	2	1.07	14728261	15697	40.40	933	958	933	1212	654	933	938.29	0.24	0	-1396	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	397	-4.60	1.26	12	0.04	-205.00	749.00	1580	20240131	-40.32	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1580	-40.32	20240131	826	14.16	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
118	20241011	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	941	8	2	0.86	10968883	11693	30.10	933	958	933	1212	654	933	938.07	0.24	0	-494	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	396	-4.59	1.26	12	0.03	-205.00	749.00	1580	20240131	-40.44	826	20240806	13.92	1580	-40.44	20240131	826	13.92	20240806	1580	-40.44	20240131	826	13.92	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
119	20241011	101052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	7	2	0.75	6858349	7318	18.84	933	958	933	1212	654	933	937.19	0.24	0	-174	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	396	-4.59	1.26	12	0.02	-205.00	749.00	1580	20240131	-40.51	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1580	-40.51	20240131	826	13.80	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
120	20241011	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	941	8	2	0.86	2418981	2573	6.62	933	958	933	1212	654	933	940.14	0.24	0	135	955	944	930	919	905	949	924	211	279	500	670	1	1	42129513	396	-4.59	1.26	12	0.01	-205.00	749.00	1580	20240131	-40.44	826	20240806	13.92	1580	-40.44	20240131	826	13.92	20240806	1580	-40.44	20240131	826	13.92	20240806	0.00	N	290660	500	210 억		101805	N	N	0	N	00	N
121	20241010	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	933	8	2	0.86	36235201	38851	216.69	925	941	916	1202	648	925	932.67	0.26	0	-6650	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	393	-4.55	1.25	12	0.09	-205.00	749.00	1580	20240131	-40.95	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1580	-40.95	20240131	826	12.95	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
122	20241010	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	931	6	2	0.65	36049180	38651	215.58	925	941	916	1202	648	925	932.68	0.26	0	-6589	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	392	-4.54	1.24	12	0.09	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
123	20241010	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	937	12	2	1.30	34780231	37291	207.99	925	941	916	1202	648	925	932.67	0.26	0	-5839	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	395	-4.57	1.25	12	0.09	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
124	20241010	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	10	2	1.08	32119522	34448	192.14	925	941	916	1202	648	925	932.41	0.26	0	-4910	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	394	-4.56	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
125	20241010	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	937	12	2	1.30	31608582	33899	189.07	925	941	916	1202	648	925	932.43	0.26	0	-4907	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	395	-4.57	1.25	12	0.08	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
126	20241010	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	9	2	0.97	20938824	22513	125.57	925	937	916	1202	648	925	930.08	0.26	0	-2252	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	393	-4.56	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.89	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1580	-40.89	20240131	826	13.08	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
127	20241010	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	10	2	1.08	20292027	21821	121.71	925	937	916	1202	648	925	929.93	0.26	0	-2252	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	394	-4.56	1.25	12	0.05	-205.00	749.00	1580	20240131	-40.82	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1580	-40.82	20240131	826	13.20	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
128	20241010	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-1	5	-0.11	3458059	3740	20.86	925	932	916	1202	648	925	924.61	0.26	0	-215	953	938	922	907	891	946	915	211	277	500	660	1	1	42129513	389	-4.51	1.23	12	0.01	-205.00	749.00	1580	20240131	-41.52	826	20240806	11.86	1580	-41.52	20240131	826	11.86	20240806	1580	-41.52	20240131	826	11.86	20240806	0.00	N	290660	500	210 억		108455	N	N	0	N	00	N
129	20241008	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	2	2	0.22	16458973	17859	76.78	906	937	906	1199	647	923	921.61	0.27	0	-5622	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	390	-4.51	1.23	12	0.04	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
130	20241008	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	2	2	0.22	14446330	15679	67.40	906	937	906	1199	647	923	921.38	0.27	0	-3486	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	390	-4.51	1.23	12	0.04	-205.00	749.00	1580	20240131	-41.46	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
131	20241008	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	921	-2	5	-0.22	10485802	11364	48.85	906	937	906	1199	647	923	922.72	0.27	0	-2468	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	388	-4.49	1.23	12	0.03	-205.00	749.00	1580	20240131	-41.71	826	20240806	11.50	1580	-41.71	20240131	826	11.50	20240806	1580	-41.71	20240131	826	11.50	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
132	20241008	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	3	2	0.33	10095858	10941	47.04	906	937	906	1199	647	923	922.75	0.27	0	-2303	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	390	-4.52	1.24	12	0.03	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
133	20241008	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	3	2	0.33	8259736	8948	38.47	906	937	906	1199	647	923	923.08	0.27	0	-544	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	390	-4.52	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
134	20241008	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	5	2	0.54	7570253	8205	35.27	906	937	906	1199	647	923	922.64	0.27	0	-544	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	391	-4.53	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
135	20241008	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	929	6	2	0.65	3944878	4273	18.37	906	937	906	1199	647	923	923.21	0.27	0	-406	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	391	-4.53	1.24	12	0.01	-205.00	749.00	1580	20240131	-41.20	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1580	-41.20	20240131	826	12.47	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
136	20241008	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	-4	5	-0.43	215720	238	1.02	906	920	906	1199	647	923	906.39	0.27	0	-41	954	938	928	912	902	946	920	211	276	500	660	1	1	42129513	387	-4.48	1.23	12	0.00	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	0.00	N	290660	500	210 억		114077	N	N	0	N	00	N
137	20241007	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	4	2	0.44	21468498	23259	82.33	919	944	918	1194	644	919	923.02	0.28	0	-3858	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	389	-4.50	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.58	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
138	20241007	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	9	2	0.98	21161139	22926	81.15	919	944	918	1194	644	919	923.02	0.28	0	-3857	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	391	-4.53	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
139	20241007	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	9	2	0.98	19790718	21448	75.92	919	944	918	1194	644	919	922.73	0.28	0	-3096	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	391	-4.53	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
140	20241007	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	9	2	0.98	19526293	21163	74.91	919	944	918	1194	644	919	922.66	0.28	0	-3123	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	391	-4.53	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
141	20241007	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	11	2	1.20	17819111	19323	68.40	919	944	918	1194	644	919	922.17	0.28	0	-2077	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	392	-4.54	1.24	12	0.05	-205.00	749.00	1580	20240131	-41.14	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1580	-41.14	20240131	826	12.59	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
142	20241007	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	9	2	0.98	15662635	16993	60.15	919	944	918	1194	644	919	921.71	0.28	0	-2019	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	391	-4.53	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.27	826	20240806	12.35	1580	-41.27	20240131	826	12.35	20240806	1580	-41.27	20240131	826	12.35	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
143	20241007	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	7	2	0.76	14064524	15268	54.04	919	944	918	1194	644	919	921.18	0.28	0	-2056	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	390	-4.52	1.24	12	0.04	-205.00	749.00	1580	20240131	-41.39	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
144	20241007	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	937	18	2	1.96	12286104	13336	47.20	919	944	918	1194	644	919	921.27	0.28	0	-2045	943	930	918	905	893	937	912	211	275	500	660	1	1	42129513	395	-4.57	1.25	12	0.03	-205.00	749.00	1580	20240131	-40.70	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1580	-40.70	20240131	826	13.44	20240806	0.00	N	290660	500	210 억		117935	N	N	0	N	00	N
145	20241004	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	9	2	0.99	25886083	28217	75.16	910	931	906	1183	637	910	917.36	0.28	0	822	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	387	-4.48	1.23	12	0.07	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
146	20241004	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	9	2	0.99	24329320	26523	70.65	910	931	906	1183	637	910	917.29	0.28	0	852	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	387	-4.48	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.84	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1580	-41.84	20240131	826	11.26	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
147	20241004	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	920	10	2	1.10	22050200	24043	64.04	910	931	906	1183	637	910	917.12	0.28	0	1552	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	388	-4.49	1.23	12	0.06	-205.00	749.00	1580	20240131	-41.77	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
148	20241004	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	8	2	0.88	18342409	20015	53.31	910	931	906	1183	637	910	916.43	0.28	0	1721	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	387	-4.48	1.23	12	0.05	-205.00	749.00	1580	20240131	-41.90	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
149	20241004	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	13	2	1.43	14943982	16333	43.50	910	931	906	1183	637	910	914.96	0.28	0	2684	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	389	-4.50	1.23	12	0.04	-205.00	749.00	1580	20240131	-41.58	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
150	20241004	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	8	2	0.88	9882183	10837	28.86	910	931	906	1183	637	910	911.89	0.28	0	3360	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	387	-4.48	1.23	12	0.03	-205.00	749.00	1580	20240131	-41.90	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
151	20241004	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	922	12	2	1.32	9269440	10171	27.09	910	931	906	1183	637	910	911.36	0.28	0	3504	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	388	-4.50	1.23	12	0.02	-205.00	749.00	1580	20240131	-41.65	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1580	-41.65	20240131	826	11.62	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
152	20241004	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	931	21	2	2.31	7365741	8103	21.58	910	931	906	1183	637	910	909.01	0.28	0	3699	936	923	914	901	892	918	896	211	273	500	650	1	1	42129513	392	-4.54	1.24	12	0.02	-205.00	749.00	1580	20240131	-41.08	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1580	-41.08	20240131	826	12.71	20240806	0.00	N	290660	500	210 억		117113	N	N	0	N	00	N
153	20241002	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	-3	5	-0.33	34375533	37544	74.81	911	927	905	1186	640	913	915.61	0.28	0	-1565	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	383	-4.44	1.21	12	0.09	-205.00	749.00	1748	20230920	-47.94	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
154	20241002	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	921	8	2	0.88	33881223	37001	73.73	911	927	905	1186	640	913	915.68	0.28	0	-1545	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	388	-4.49	1.23	12	0.09	-205.00	749.00	1748	20230920	-47.31	826	20240806	11.50	1580	-41.71	20240131	826	11.50	20240806	1580	-41.71	20240131	826	11.50	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
155	20241002	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	915	2	2	0.22	32533008	35528	70.80	911	927	905	1186	640	913	915.70	0.28	0	-1233	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	385	-4.46	1.22	12	0.08	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
156	20241002	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	921	8	2	0.88	31457620	34352	68.45	911	927	905	1186	640	913	915.74	0.28	0	-264	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	388	-4.49	1.23	12	0.08	-205.00	749.00	1748	20230920	-47.31	826	20240806	11.50	1580	-41.71	20240131	826	11.50	20240806	1580	-41.71	20240131	826	11.50	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
157	20241002	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	10	2	1.10	26018308	28456	56.70	911	927	905	1186	640	913	914.33	0.28	0	-402	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	389	-4.50	1.23	12	0.07	-205.00	749.00	1748	20230920	-47.20	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1580	-41.58	20240131	826	11.74	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
158	20241002	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	12	2	1.31	25863124	28288	56.37	911	927	905	1186	640	913	914.28	0.28	0	-312	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	390	-4.51	1.23	12	0.07	-205.00	749.00	1748	20230920	-47.08	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1580	-41.46	20240131	826	11.99	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
159	20241002	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	914	1	2	0.11	16668948	18306	36.48	911	926	905	1186	640	913	910.57	0.28	0	1902	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	385	-4.46	1.22	12	0.04	-205.00	749.00	1748	20230920	-47.71	826	20240806	10.65	1580	-42.15	20240131	826	10.65	20240806	1580	-42.15	20240131	826	10.65	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N
160	20241002	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	-3	5	-0.33	878267	965	1.92	911	911	910	1186	640	913	910.12	0.28	0	-289	943	927	914	898	885	921	892	211	273	500	650	1	1	42129513	383	-4.44	1.21	12	0.00	-205.00	749.00	1748	20230920	-47.94	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	0.00	N	290660	500	210 억		118178	N	N	0	N	00	N