KissMeData/263690/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	161142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6750	0	3	0.00	56163900	8337	75.05	6750	6820	6610	8770	4730	6750	6736.70	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	764	8.31	0.93	12	0.07	812.00	7272.00	11370	20231101	-40.63	6610	20241031	2.12	11310	-40.32	20240116	6610	2.12	20241031	11370	-40.63	20231101	6610	2.12	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
3	20241031	151203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6750	0	3	0.00	55448400	8231	74.10	6750	6820	6610	8770	4730	6750	6736.53	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	764	8.31	0.93	12	0.07	812.00	7272.00	11370	20231101	-40.63	6610	20241031	2.12	11310	-40.32	20240116	6610	2.12	20241031	11370	-40.63	20231101	6610	2.12	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
4	20241031	141159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6730	-20	5	-0.30	38132010	5658	50.94	6750	6820	6610	8770	4730	6750	6739.49	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	762	8.29	0.93	12	0.05	812.00	7272.00	11370	20231101	-40.81	6610	20241031	1.82	11310	-40.50	20240116	6610	1.82	20241031	11370	-40.81	20231101	6610	1.82	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
5	20241031	131159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6750	0	3	0.00	13675130	2026	18.24	6750	6820	6610	8770	4730	6750	6749.82	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	764	8.31	0.93	12	0.02	812.00	7272.00	11370	20231101	-40.63	6610	20241031	2.12	11310	-40.32	20240116	6610	2.12	20241031	11370	-40.63	20231101	6610	2.12	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
6	20241031	121158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6770	20	2	0.30	6763070	1002	9.02	6750	6820	6610	8770	4730	6750	6749.57	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	767	8.34	0.93	12	0.01	812.00	7272.00	11370	20231101	-40.46	6610	20241031	2.42	11310	-40.14	20240116	6610	2.42	20241031	11370	-40.46	20231101	6610	2.42	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
7	20241031	111156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6770	20	2	0.30	6735990	998	8.98	6750	6820	6610	8770	4730	6750	6749.49	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	767	8.34	0.93	12	0.01	812.00	7272.00	11370	20231101	-40.46	6610	20241031	2.42	11310	-40.14	20240116	6610	2.42	20241031	11370	-40.46	20231101	6610	2.42	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
8	20241031	101158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6770	20	2	0.30	4312330	640	5.76	6750	6820	6610	8770	4730	6750	6738.02	14.67	0	-82	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	767	8.34	0.93	12	0.01	812.00	7272.00	11370	20231101	-40.46	6610	20241031	2.42	11310	-40.14	20240116	6610	2.42	20241031	11370	-40.46	20231101	6610	2.42	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
9	20241031	091156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6820	70	2	1.04	2344420	349	3.14	6750	6820	6610	8770	4730	6750	6717.54	14.67	0	-60	6883	6816	6773	6706	6663	6795	6685	57	2020	500	4860	10	1	11325610	772	8.40	0.94	12	0.00	812.00	7272.00	11370	20231101	-40.02	6610	20241031	3.18	11310	-39.70	20240116	6610	3.18	20241031	11370	-40.02	20231101	6610	3.18	20241031	0.67	N	263690	500	56 억		1661671	N	N	0	N	00	N
10	20241030	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	0	3	0.00	74888380	11108	86.90	6840	6840	6730	8770	4730	6750	6741.84	14.67	0	198	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	764	8.31	0.93	12	0.10	812.00	7272.00	11370	20231101	-40.63	6700	20241028	0.75	11310	-40.32	20240116	6700	0.75	20241028	11370	-40.63	20231101	6700	0.75	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
11	20241030	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	10	2	0.15	73052380	10836	84.77	6840	6840	6730	8770	4730	6750	6741.64	14.67	0	450	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	766	8.33	0.93	12	0.10	812.00	7272.00	11370	20231101	-40.55	6700	20241028	0.90	11310	-40.23	20240116	6700	0.90	20241028	11370	-40.55	20231101	6700	0.90	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
12	20241030	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	10	2	0.15	61621400	9138	71.49	6840	6840	6730	8770	4730	6750	6743.42	14.67	0	350	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	766	8.33	0.93	12	0.08	812.00	7272.00	11370	20231101	-40.55	6700	20241028	0.90	11310	-40.23	20240116	6700	0.90	20241028	11370	-40.55	20231101	6700	0.90	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
13	20241030	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-20	5	-0.30	52258680	7752	60.64	6840	6840	6730	8770	4730	6750	6741.32	14.67	0	290	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	762	8.29	0.93	12	0.07	812.00	7272.00	11370	20231101	-40.81	6700	20241028	0.45	11310	-40.50	20240116	6700	0.45	20241028	11370	-40.81	20231101	6700	0.45	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
14	20241030	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	10	2	0.15	42966230	6374	49.86	6840	6840	6730	8770	4730	6750	6740.86	14.67	0	280	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	766	8.33	0.93	12	0.06	812.00	7272.00	11370	20231101	-40.55	6700	20241028	0.90	11310	-40.23	20240116	6700	0.90	20241028	11370	-40.55	20231101	6700	0.90	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
15	20241030	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	20	2	0.30	42851200	6357	49.73	6840	6840	6730	8770	4730	6750	6740.79	14.67	0	291	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	767	8.34	0.93	12	0.06	812.00	7272.00	11370	20231101	-40.46	6700	20241028	1.04	11310	-40.14	20240116	6700	1.04	20241028	11370	-40.46	20231101	6700	1.04	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
16	20241030	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	50	2	0.74	2646360	391	3.06	6840	6840	6750	8770	4730	6750	6768.18	14.67	0	-13	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	770	8.37	0.94	12	0.00	812.00	7272.00	11370	20231101	-40.19	6700	20241028	1.49	11310	-39.88	20240116	6700	1.49	20241028	11370	-40.19	20231101	6700	1.49	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
17	20241030	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	80	2	1.19	510930	75	0.59	6840	6840	6750	8770	4730	6750	6812.40	14.67	0	-23	7136	6942	6846	6652	6556	6895	6605	57	2020	500	4860	10	1	11325610	774	8.41	0.94	12	0.00	812.00	7272.00	11370	20231101	-39.93	6700	20241028	1.94	11310	-39.61	20240116	6700	1.94	20241028	11370	-39.93	20231101	6700	1.94	20241028	0.67	N	263690	500	56 억		1661468	N	N	0	N	00	N
18	20241029	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-220	5	-3.16	86771220	12783	152.78	7040	7040	6750	9060	4880	6970	6788.02	14.67	0	-29	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	764	8.31	0.93	12	0.11	812.00	7272.00	11370	20231101	-40.63	6700	20241028	0.75	11310	-40.32	20240116	6700	0.75	20241028	11370	-40.63	20231101	6700	0.75	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
19	20241029	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-170	5	-2.44	79037560	11638	139.09	7040	7040	6750	9060	4880	6970	6791.34	14.67	0	914	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	770	8.37	0.94	12	0.10	812.00	7272.00	11370	20231101	-40.19	6700	20241028	1.49	11310	-39.88	20240116	6700	1.49	20241028	11370	-40.19	20231101	6700	1.49	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
20	20241029	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-160	5	-2.30	61321640	9023	107.84	7040	7040	6750	9060	4880	6970	6796.15	14.67	0	921	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	771	8.39	0.94	12	0.08	812.00	7272.00	11370	20231101	-40.11	6700	20241028	1.64	11310	-39.79	20240116	6700	1.64	20241028	11370	-40.11	20231101	6700	1.64	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
21	20241029	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-150	5	-2.15	60551900	8910	106.49	7040	7040	6750	9060	4880	6970	6795.95	14.67	0	942	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	772	8.40	0.94	12	0.08	812.00	7272.00	11370	20231101	-40.02	6700	20241028	1.79	11310	-39.70	20240116	6700	1.79	20241028	11370	-40.02	20231101	6700	1.79	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
22	20241029	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-170	5	-2.44	60402080	8888	106.23	7040	7040	6750	9060	4880	6970	6795.91	14.67	0	943	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	770	8.37	0.94	12	0.08	812.00	7272.00	11370	20231101	-40.19	6700	20241028	1.49	11310	-39.88	20240116	6700	1.49	20241028	11370	-40.19	20231101	6700	1.49	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
23	20241029	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-160	5	-2.30	59838020	8805	105.23	7040	7040	6750	9060	4880	6970	6795.91	14.67	0	946	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	771	8.39	0.94	12	0.08	812.00	7272.00	11370	20231101	-40.11	6700	20241028	1.64	11310	-39.79	20240116	6700	1.64	20241028	11370	-40.11	20231101	6700	1.64	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
24	20241029	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-170	5	-2.44	30090690	4413	52.74	7040	7040	6770	9060	4880	6970	6818.65	14.67	0	387	7443	7206	6953	6716	6463	7080	6590	57	2090	500	5010	10	1	11325610	770	8.37	0.94	12	0.04	812.00	7272.00	11370	20231101	-40.19	6700	20241028	1.49	11310	-39.88	20240116	6700	1.49	20241028	11370	-40.19	20231101	6700	1.49	20241028	0.67	N	263690	500	56 억		1661487	N	N	0	N	00	N
25	20241028	161111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6970	-120	5	-1.69	58267700	8367	164.90	7170	7190	6700	9210	4970	7090	6963.95	14.67	0	-408	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	789	8.58	0.96	12	0.07	812.00	7272.00	11370	20231101	-38.70	6700	20241028	4.03	11310	-38.37	20240116	6700	4.03	20241028	11370	-38.70	20231101	6700	4.03	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
26	20241028	151119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6980	-110	5	-1.55	55786380	8011	157.88	7170	7190	6700	9210	4970	7090	6963.72	14.67	0	-391	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	791	8.60	0.96	12	0.07	812.00	7272.00	11370	20231101	-38.61	6700	20241028	4.18	11310	-38.28	20240116	6700	4.18	20241028	11370	-38.61	20231101	6700	4.18	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
27	20241028	141121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6980	-110	5	-1.55	49094150	7049	138.92	7170	7190	6700	9210	4970	7090	6964.70	14.67	0	-328	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	791	8.60	0.96	12	0.06	812.00	7272.00	11370	20231101	-38.61	6700	20241028	4.18	11310	-38.28	20240116	6700	4.18	20241028	11370	-38.61	20231101	6700	4.18	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
28	20241028	131115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6960	-130	5	-1.83	35147270	5044	99.41	7170	7190	6700	9210	4970	7090	6968.13	14.67	0	-306	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	788	8.57	0.96	12	0.04	812.00	7272.00	11370	20231101	-38.79	6700	20241028	3.88	11310	-38.46	20240116	6700	3.88	20241028	11370	-38.79	20231101	6700	3.88	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
29	20241028	121117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6950	-140	5	-1.97	34339680	4928	97.12	7170	7190	6700	9210	4970	7090	6968.28	14.67	0	-304	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	787	8.56	0.96	12	0.04	812.00	7272.00	11370	20231101	-38.87	6700	20241028	3.73	11310	-38.55	20240116	6700	3.73	20241028	11370	-38.87	20231101	6700	3.73	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
30	20241028	110936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6970	-120	5	-1.69	28712360	4118	81.16	7170	7190	6700	9210	4970	7090	6972.40	14.67	0	-105	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	789	8.58	0.96	12	0.04	812.00	7272.00	11370	20231101	-38.70	6700	20241028	4.03	11310	-38.37	20240116	6700	4.03	20241028	11370	-38.70	20231101	6700	4.03	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
31	20241028	101103	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	-90	5	-1.27	25533600	3662	72.17	7170	7190	6700	9210	4970	7090	6972.58	14.67	0	-84	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	793	8.62	0.96	12	0.03	812.00	7272.00	11370	20231101	-38.43	6700	20241028	4.48	11310	-38.11	20240116	6700	4.48	20241028	11370	-38.43	20231101	6700	4.48	20241028	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
32	20241028	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	20	2	0.28	3116500	438	8.63	7170	7190	7090	9210	4970	7090	7115.30	14.67	0	-85	7350	7220	7110	6980	6870	7165	6925	57	2120	500	5100	10	1	11325610	805	8.76	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.47	7000	20241025	1.57	11310	-37.14	20240116	7000	1.57	20241025	11370	-37.47	20231101	7000	1.57	20241025	0.69	N	263690	500	56 억		1661898	N	N	0	N	00	N
33	20241025	161115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7090	-60	5	-0.84	35830440	5074	721.76	7240	7240	7000	9290	5010	7150	7061.58	14.68	0	-272	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	803	8.73	0.97	12	0.04	812.00	7272.00	11370	20231101	-37.64	7000	20241025	1.29	11310	-37.31	20240116	7000	1.29	20241025	11370	-37.64	20231101	7000	1.29	20241025	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
34	20241025	151118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7070	-80	5	-1.12	30399500	4308	612.80	7240	7240	7000	9290	5010	7150	7056.52	14.68	0	350	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	801	8.71	0.97	12	0.04	812.00	7272.00	11370	20231101	-37.82	7000	20241025	1.00	11310	-37.49	20240116	7000	1.00	20241025	11370	-37.82	20231101	7000	1.00	20241025	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
35	20241025	141116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7090	-60	5	-0.84	12321190	1737	247.08	7240	7240	7030	9290	5010	7150	7093.37	14.68	0	-35	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	803	8.73	0.97	12	0.02	812.00	7272.00	11370	20231101	-37.64	7030	20241025	0.85	11310	-37.31	20240116	7030	0.85	20241025	11370	-37.64	20231101	7030	0.85	20241025	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
36	20241025	131116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7100	-50	5	-0.70	10433640	1469	208.96	7240	7240	7030	9290	5010	7150	7102.55	14.68	0	-29	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	804	8.74	0.98	12	0.01	812.00	7272.00	11370	20231101	-37.55	7030	20241025	1.00	11310	-37.22	20240116	7030	1.00	20241025	11370	-37.55	20231101	7030	1.00	20241025	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
37	20241025	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	-30	5	-0.42	4049190	567	80.65	7240	7240	7100	9290	5010	7150	7141.43	14.68	0	-113	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	806	8.77	0.98	12	0.01	812.00	7272.00	11370	20231101	-37.38	7030	20240806	1.28	11310	-37.05	20240116	7030	1.28	20240806	11370	-37.38	20231101	7030	1.28	20240806	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
38	20241025	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	-30	5	-0.42	3714550	520	73.97	7240	7240	7100	9290	5010	7150	7143.37	14.68	0	-107	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	806	8.77	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.38	7030	20240806	1.28	11310	-37.05	20240116	7030	1.28	20240806	11370	-37.38	20231101	7030	1.28	20240806	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
39	20241025	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-20	5	-0.28	2599300	363	51.64	7240	7240	7120	9290	5010	7150	7160.61	14.68	0	-106	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	808	8.78	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.29	7030	20240806	1.42	11310	-36.96	20240116	7030	1.42	20240806	11370	-37.29	20231101	7030	1.42	20240806	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
40	20241025	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	-10	5	-0.14	852650	118	16.79	7240	7240	7140	9290	5010	7150	7225.85	14.68	0	-33	7276	7212	7166	7102	7056	7190	7080	57	2140	500	5140	10	1	11325610	809	8.79	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.20	7030	20240806	1.56	11310	-36.87	20240116	7030	1.56	20240806	11370	-37.20	20231101	7030	1.56	20240806	0.75	N	263690	500	56 억		1662255	N	N	0	N	00	N
41	20241024	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	20	2	0.28	5028500	703	8.08	7230	7230	7120	9260	5000	7130	7152.92	14.68	0	-27	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	810	8.81	0.98	12	0.01	812.00	7272.00	11370	20231101	-37.12	7030	20240806	1.71	11310	-36.78	20240116	7030	1.71	20240806	11370	-37.12	20231101	7030	1.71	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
42	20241024	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	10	2	0.14	4034660	564	6.48	7230	7230	7120	9260	5000	7130	7153.65	14.68	0	-27	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	809	8.79	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.20	7030	20240806	1.56	11310	-36.87	20240116	7030	1.56	20240806	11370	-37.20	20231101	7030	1.56	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
43	20241024	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	30	2	0.42	3870680	541	6.22	7230	7230	7130	9260	5000	7130	7154.68	14.68	0	-26	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	811	8.82	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.03	7030	20240806	1.85	11310	-36.69	20240116	7030	1.85	20240806	11370	-37.03	20231101	7030	1.85	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
44	20241024	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	20	2	0.28	1993580	278	3.20	7230	7230	7130	9260	5000	7130	7171.15	14.68	0	-24	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	810	8.81	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.12	7030	20240806	1.71	11310	-36.78	20240116	7030	1.71	20240806	11370	-37.12	20231101	7030	1.71	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
45	20241024	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	40	2	0.56	1579200	220	2.53	7230	7230	7130	9260	5000	7130	7178.18	14.68	0	-27	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	812	8.83	0.99	12	0.00	812.00	7272.00	11370	20231101	-36.94	7030	20240806	1.99	11310	-36.60	20240116	7030	1.99	20240806	11370	-36.94	20231101	7030	1.99	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
46	20241024	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	40	2	0.56	855030	119	1.37	7230	7230	7130	9260	5000	7130	7185.13	14.68	0	-27	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	812	8.83	0.99	12	0.00	812.00	7272.00	11370	20231101	-36.94	7030	20240806	1.99	11310	-36.60	20240116	7030	1.99	20240806	11370	-36.94	20231101	7030	1.99	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
47	20241024	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	20	2	0.28	417820	58	0.67	7230	7230	7130	9260	5000	7130	7203.79	14.68	0	-32	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	810	8.81	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.12	7030	20240806	1.71	11310	-36.78	20240116	7030	1.71	20240806	11370	-37.12	20231101	7030	1.71	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
48	20241024	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	0	3	0.00	389280	54	0.62	7230	7230	7130	9260	5000	7130	7208.89	14.68	0	-29	7576	7352	7226	7002	6876	7290	6940	57	2130	500	5130	10	1	11325610	808	8.78	0.98	12	0.00	812.00	7272.00	11370	20231101	-37.29	7030	20240806	1.42	11310	-36.96	20240116	7030	1.42	20240806	11370	-37.29	20231101	7030	1.42	20240806	0.75	N	263690	500	56 억		1662272	N	N	0	N	00	N
49	20241023	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-180	5	-2.46	62324180	8698	71.52	7450	7450	7100	9500	5120	7310	7165.45	14.68	0	-69	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	808	8.78	0.98	12	0.08	812.00	7272.00	11370	20231101	-37.29	7030	20240806	1.42	11310	-36.96	20240116	7030	1.42	20240806	11370	-37.29	20231101	7030	1.42	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
50	20241023	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-160	5	-2.19	53182050	7417	60.99	7450	7450	7100	9500	5120	7310	7170.29	14.68	0	197	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	810	8.81	0.98	12	0.07	812.00	7272.00	11370	20231101	-37.12	7030	20240806	1.71	11310	-36.78	20240116	7030	1.71	20240806	11370	-37.12	20231101	7030	1.71	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
51	20241023	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-130	5	-1.78	42401710	5904	48.55	7450	7450	7100	9500	5120	7310	7181.86	14.68	0	61	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	813	8.84	0.99	12	0.05	812.00	7272.00	11370	20231101	-36.85	7030	20240806	2.13	11310	-36.52	20240116	7030	2.13	20240806	11370	-36.85	20231101	7030	2.13	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
52	20241023	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-130	5	-1.78	37813810	5262	43.27	7450	7450	7100	9500	5120	7310	7186.20	14.68	0	-112	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	813	8.84	0.99	12	0.05	812.00	7272.00	11370	20231101	-36.85	7030	20240806	2.13	11310	-36.52	20240116	7030	2.13	20240806	11370	-36.85	20231101	7030	2.13	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
53	20241023	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-110	5	-1.50	29911460	4157	34.18	7450	7450	7100	9500	5120	7310	7195.44	14.68	0	-100	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	815	8.87	0.99	12	0.04	812.00	7272.00	11370	20231101	-36.68	7030	20240806	2.42	11310	-36.34	20240116	7030	2.42	20240806	11370	-36.68	20231101	7030	2.42	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
54	20241023	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-20	5	-0.27	4108560	563	4.63	7450	7450	7210	9500	5120	7310	7297.62	14.68	0	-171	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	826	8.98	1.00	12	0.00	812.00	7272.00	11370	20231101	-35.88	7030	20240806	3.70	11310	-35.54	20240116	7030	3.70	20240806	11370	-35.88	20231101	7030	3.70	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
55	20241023	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	10	2	0.14	4050250	555	4.56	7450	7450	7210	9500	5120	7310	7297.75	14.68	0	-166	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	829	9.01	1.01	12	0.00	812.00	7272.00	11370	20231101	-35.62	7030	20240806	4.13	11310	-35.28	20240116	7030	4.13	20240806	11370	-35.62	20231101	7030	4.13	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
56	20241023	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	30	2	0.41	700260	95	0.78	7450	7450	7330	9500	5120	7310	7371.16	14.68	0	-3	7596	7452	7366	7222	7136	7410	7180	57	2190	500	5260	10	1	11325610	831	9.04	1.01	12	0.00	812.00	7272.00	11370	20231101	-35.44	7030	20240806	4.41	11310	-35.10	20240116	7030	4.41	20240806	11370	-35.44	20231101	7030	4.41	20240806	0.75	N	263690	500	56 억		1662342	N	N	0	N	00	N
57	20241022	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-130	5	-1.75	89023010	12161	53.17	7510	7510	7280	9670	5210	7440	7320.37	14.68	0	182	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	828	9.00	1.01	12	0.11	812.00	7272.00	11370	20231101	-35.71	7030	20240806	3.98	11310	-35.37	20240116	7030	3.98	20240806	11370	-35.71	20231101	7030	3.98	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
58	20241022	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-140	5	-1.88	87576540	11963	52.30	7510	7510	7280	9670	5210	7440	7320.62	14.68	0	294	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	827	8.99	1.00	12	0.11	812.00	7272.00	11370	20231101	-35.80	7030	20240806	3.84	11310	-35.46	20240116	7030	3.84	20240806	11370	-35.80	20231101	7030	3.84	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
59	20241022	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-80	5	-1.08	64827890	8851	38.69	7510	7510	7280	9670	5210	7440	7324.36	14.68	0	214	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	834	9.06	1.01	12	0.08	812.00	7272.00	11370	20231101	-35.27	7030	20240806	4.69	11310	-34.92	20240116	7030	4.69	20240806	11370	-35.27	20231101	7030	4.69	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
60	20241022	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-110	5	-1.48	62875720	8584	37.53	7510	7510	7280	9670	5210	7440	7324.76	14.68	0	223	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	830	9.03	1.01	12	0.08	812.00	7272.00	11370	20231101	-35.53	7030	20240806	4.27	11310	-35.19	20240116	7030	4.27	20240806	11370	-35.53	20231101	7030	4.27	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
61	20241022	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-90	5	-1.21	59238500	8089	35.36	7510	7510	7280	9670	5210	7440	7323.34	14.68	0	226	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	832	9.05	1.01	12	0.07	812.00	7272.00	11370	20231101	-35.36	7030	20240806	4.55	11310	-35.01	20240116	7030	4.55	20240806	11370	-35.36	20231101	7030	4.55	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
62	20241022	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-140	5	-1.88	57432070	7843	34.29	7510	7510	7280	9670	5210	7440	7322.72	14.68	0	249	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	827	8.99	1.00	12	0.07	812.00	7272.00	11370	20231101	-35.80	7030	20240806	3.84	11310	-35.46	20240116	7030	3.84	20240806	11370	-35.80	20231101	7030	3.84	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
63	20241022	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-130	5	-1.75	55550810	7585	33.16	7510	7510	7300	9670	5210	7440	7323.77	14.68	0	258	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	828	9.00	1.01	12	0.07	812.00	7272.00	11370	20231101	-35.71	7030	20240806	3.98	11310	-35.37	20240116	7030	3.98	20240806	11370	-35.71	20231101	7030	3.98	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
64	20241022	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	10	2	0.13	247650	33	0.14	7510	7510	7450	9670	5210	7440	7504.55	14.68	0	-3	7700	7570	7470	7340	7240	7635	7405	57	2230	500	5350	10	1	11325610	844	9.17	1.02	12	0.00	812.00	7272.00	11370	20231101	-34.48	7030	20240806	5.97	11310	-34.13	20240116	7030	5.97	20240806	11370	-34.48	20231101	7030	5.97	20240806	0.75	N	263690	500	56 억		1662160	N	N	0	N	00	N
65	20241021	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-30	5	-0.40	170347160	22874	144.09	7370	7600	7370	9710	5230	7470	7447.20	14.68	0	-347	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	843	9.16	1.02	12	0.20	812.00	7272.00	11430	20231012	-34.91	7030	20240806	5.83	11310	-34.22	20240116	7030	5.83	20240806	11370	-34.56	20231101	7030	5.83	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
66	20241021	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	0	3	0.00	167758040	22526	141.90	7370	7600	7370	9710	5230	7470	7447.31	14.68	0	-323	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	846	9.20	1.03	12	0.20	812.00	7272.00	11430	20231012	-34.65	7030	20240806	6.26	11310	-33.95	20240116	7030	6.26	20240806	11370	-34.30	20231101	7030	6.26	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
67	20241021	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-60	5	-0.80	77375770	10379	65.38	7370	7600	7370	9710	5230	7470	7455.03	14.68	0	-323	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	839	9.13	1.02	12	0.09	812.00	7272.00	11430	20231012	-35.17	7030	20240806	5.41	11310	-34.48	20240116	7030	5.41	20240806	11370	-34.83	20231101	7030	5.41	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
68	20241021	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-30	5	-0.40	32631720	4370	27.53	7370	7600	7370	9710	5230	7470	7467.21	14.68	0	-308	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	843	9.16	1.02	12	0.04	812.00	7272.00	11430	20231012	-34.91	7030	20240806	5.83	11310	-34.22	20240116	7030	5.83	20240806	11370	-34.56	20231101	7030	5.83	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
69	20241021	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	30	2	0.40	28281420	3786	23.85	7370	7600	7370	9710	5230	7470	7470.00	14.68	0	-308	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	849	9.24	1.03	12	0.03	812.00	7272.00	11430	20231012	-34.38	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
70	20241021	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	30	2	0.40	27906420	3736	23.53	7370	7600	7370	9710	5230	7470	7469.60	14.68	0	-308	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	849	9.24	1.03	12	0.03	812.00	7272.00	11430	20231012	-34.38	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
71	20241021	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	40	2	0.54	12218920	1631	10.27	7370	7600	7370	9710	5230	7470	7491.67	14.68	0	-347	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	851	9.25	1.03	12	0.01	812.00	7272.00	11430	20231012	-34.30	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
72	20241021	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	80	2	1.07	2606160	351	2.21	7370	7600	7370	9710	5230	7470	7424.96	14.68	0	-97	7650	7560	7460	7370	7270	7510	7320	57	2240	500	5370	10	1	11325610	855	9.30	1.04	12	0.00	812.00	7272.00	11430	20231012	-33.95	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11370	-33.60	20231101	7030	7.40	20240806	0.75	N	263690	500	56 억		1662507	N	N	0	N	00	N
73	20241018	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-30	5	-0.40	118820710	15873	401.54	7540	7550	7360	9750	5250	7500	7485.71	14.68	0	-116	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	846	9.20	1.03	12	0.14	812.00	7272.00	11480	20231011	-34.93	7030	20240806	6.26	11310	-33.95	20240116	7030	6.26	20240806	11370	-34.30	20231101	7030	6.26	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
74	20241018	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-30	5	-0.40	116339190	15541	393.14	7540	7550	7360	9750	5250	7500	7485.95	14.68	0	56	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	846	9.20	1.03	12	0.14	812.00	7272.00	11480	20231011	-34.93	7030	20240806	6.26	11310	-33.95	20240116	7030	6.26	20240806	11370	-34.30	20231101	7030	6.26	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
75	20241018	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-10	5	-0.13	116219680	15525	392.74	7540	7550	7360	9750	5250	7500	7485.97	14.68	0	56	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	848	9.22	1.03	12	0.14	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
76	20241018	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-10	5	-0.13	97285930	12985	328.48	7540	7550	7360	9750	5250	7500	7492.18	14.68	0	70	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	848	9.22	1.03	12	0.11	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
77	20241018	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-10	5	-0.13	81386960	10862	274.78	7540	7550	7360	9750	5250	7500	7492.82	14.68	0	70	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	848	9.22	1.03	12	0.10	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
78	20241018	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	40	2	0.53	27929560	3723	94.18	7540	7550	7360	9750	5250	7500	7501.90	14.68	0	-102	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	854	9.29	1.04	12	0.03	812.00	7272.00	11480	20231011	-34.32	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11370	-33.69	20231101	7030	7.25	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
79	20241018	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	10	2	0.13	11147090	1493	37.77	7540	7540	7360	9750	5250	7500	7466.24	14.68	0	7	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	851	9.25	1.03	12	0.01	812.00	7272.00	11480	20231011	-34.58	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
80	20241018	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-10	5	-0.13	1199910	160	4.05	7540	7540	7490	9750	5250	7500	7499.44	14.68	0	-7	7633	7566	7513	7446	7393	7540	7420	57	2250	500	5400	10	1	11325610	848	9.22	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.75	N	263690	500	56 억		1662623	N	N	0	N	00	N
81	20241017	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-40	5	-0.53	29558270	3953	97.68	7580	7580	7460	9800	5280	7540	7477.43	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	849	9.24	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.67	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
82	20241017	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-50	5	-0.66	29153270	3899	96.34	7580	7580	7460	9800	5280	7540	7477.11	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	848	9.22	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
83	20241017	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-60	5	-0.80	21596840	2890	71.41	7580	7580	7460	9800	5280	7540	7472.96	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	847	9.21	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.84	7030	20240806	6.40	11310	-33.86	20240116	7030	6.40	20240806	11370	-34.21	20231101	7030	6.40	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
84	20241017	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-40	5	-0.53	17518640	2345	57.94	7580	7580	7460	9800	5280	7540	7470.64	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	849	9.24	1.03	12	0.02	812.00	7272.00	11480	20231011	-34.67	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
85	20241017	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-40	5	-0.53	16746190	2242	55.40	7580	7580	7460	9800	5280	7540	7469.31	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	849	9.24	1.03	12	0.02	812.00	7272.00	11480	20231011	-34.67	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
86	20241017	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	16267520	2178	53.82	7580	7580	7460	9800	5280	7540	7469.02	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.02	812.00	7272.00	11480	20231011	-34.58	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
87	20241017	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	1306610	174	4.30	7580	7580	7480	9800	5280	7540	7509.25	14.68	0	-77	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.58	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
88	20241017	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-20	5	-0.27	249710	33	0.82	7580	7580	7520	9800	5280	7540	7566.97	14.68	0	-14	7673	7606	7543	7476	7413	7575	7445	57	2260	500	5420	10	1	11325610	852	9.26	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.49	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.78	N	263690	500	56 억		1662700	N	N	0	N	00	N
89	20241016	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-50	5	-0.66	30353540	4047	42.98	7610	7610	7480	9860	5320	7590	7500.26	14.68	0	-64	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	854	9.29	1.04	12	0.04	812.00	7272.00	11480	20231011	-34.32	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11370	-33.69	20231101	7030	7.25	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
90	20241016	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-100	5	-1.32	29087060	3879	41.20	7610	7610	7480	9860	5320	7590	7498.60	14.68	0	17	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	848	9.22	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
91	20241016	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-100	5	-1.32	27836050	3712	39.42	7610	7610	7480	9860	5320	7590	7498.94	14.68	0	26	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	848	9.22	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
92	20241016	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-90	5	-1.19	25197510	3360	35.68	7610	7610	7480	9860	5320	7590	7499.26	14.68	0	26	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	849	9.24	1.03	12	0.03	812.00	7272.00	11480	20231011	-34.67	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
93	20241016	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-100	5	-1.32	17055970	2274	24.15	7610	7610	7480	9860	5320	7590	7500.43	14.68	0	-6	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	848	9.22	1.03	12	0.02	812.00	7272.00	11480	20231011	-34.76	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
94	20241016	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-90	5	-1.19	8324780	1107	11.76	7610	7610	7500	9860	5320	7590	7520.13	14.68	0	-6	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	849	9.24	1.03	12	0.01	812.00	7272.00	11480	20231011	-34.67	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11370	-34.04	20231101	7030	6.69	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
95	20241016	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-70	5	-0.92	3308980	439	4.66	7610	7610	7500	9860	5320	7590	7537.54	14.68	0	-6	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	852	9.26	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.49	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
96	20241016	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-70	5	-0.92	2168070	287	3.05	7610	7610	7520	9860	5320	7590	7554.25	14.68	0	-13	7670	7630	7560	7520	7450	7650	7540	57	2270	500	5460	10	1	11325610	852	9.26	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.49	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.78	N	263690	500	56 억		1662733	N	N	0	N	00	N
97	20241015	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	50	2	0.66	71049950	9415	766.69	7500	7600	7490	9800	5280	7540	7546.46	14.68	0	104	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	860	9.35	1.04	12	0.08	812.00	7272.00	11480	20231011	-33.89	7030	20240806	7.97	11310	-32.89	20240116	7030	7.97	20240806	11370	-33.25	20231101	7030	7.97	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
98	20241015	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	50	2	0.66	70791890	9381	763.93	7500	7600	7490	9800	5280	7540	7546.31	14.68	0	124	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	860	9.35	1.04	12	0.08	812.00	7272.00	11480	20231011	-33.89	7030	20240806	7.97	11310	-32.89	20240116	7030	7.97	20240806	11370	-33.25	20231101	7030	7.97	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
99	20241015	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	20	2	0.27	38385300	5091	414.58	7500	7600	7490	9800	5280	7540	7539.84	14.68	0	3	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	856	9.31	1.04	12	0.04	812.00	7272.00	11480	20231011	-34.15	7030	20240806	7.54	11310	-33.16	20240116	7030	7.54	20240806	11370	-33.51	20231101	7030	7.54	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
100	20241015	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	20	2	0.27	21954670	2915	237.38	7500	7580	7490	9800	5280	7540	7531.62	14.68	0	-49	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	856	9.31	1.04	12	0.03	812.00	7272.00	11480	20231011	-34.15	7030	20240806	7.54	11310	-33.16	20240116	7030	7.54	20240806	11370	-33.51	20231101	7030	7.54	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
101	20241015	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	10	2	0.13	15563180	2069	168.49	7500	7550	7490	9800	5280	7540	7522.08	14.68	0	-49	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	855	9.30	1.04	12	0.02	812.00	7272.00	11480	20231011	-34.23	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11370	-33.60	20231101	7030	7.40	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
102	20241015	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-10	5	-0.13	9457450	1259	102.52	7500	7530	7490	9800	5280	7540	7511.87	14.68	0	-49	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	853	9.27	1.04	12	0.01	812.00	7272.00	11480	20231011	-34.41	7030	20240806	7.11	11310	-33.42	20240116	7030	7.11	20240806	11370	-33.77	20231101	7030	7.11	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
103	20241015	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-20	5	-0.27	8358190	1113	90.64	7500	7520	7490	9800	5280	7540	7509.60	14.68	0	-49	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	852	9.26	1.03	12	0.01	812.00	7272.00	11480	20231011	-34.49	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
104	20241015	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	1546500	206	16.78	7500	7510	7490	9800	5280	7540	7507.28	14.68	0	-48	7626	7582	7526	7482	7426	7605	7505	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.00	812.00	7272.00	11480	20231011	-34.58	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.79	N	263690	500	56 억		1662629	N	N	0	N	00	N
105	20241014	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-10	5	-0.13	8991770	1198	81.94	7510	7570	7470	9810	5290	7550	7505.65	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	854	9.29	1.04	12	0.01	812.00	7272.00	11590	20231004	-34.94	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11370	-33.69	20231101	7030	7.25	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
106	20241014	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-10	5	-0.13	8923910	1189	81.33	7510	7570	7470	9810	5290	7550	7505.39	14.68	0	12	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	854	9.29	1.04	12	0.01	812.00	7272.00	11590	20231004	-34.94	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11370	-33.69	20231101	7030	7.25	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
107	20241014	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-20	5	-0.26	8594060	1145	78.32	7510	7570	7470	9810	5290	7550	7505.73	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	853	9.27	1.04	12	0.01	812.00	7272.00	11590	20231004	-35.03	7030	20240806	7.11	11310	-33.42	20240116	7030	7.11	20240806	11370	-33.77	20231101	7030	7.11	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
108	20241014	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-70	5	-0.93	7114900	948	64.84	7510	7570	7470	9810	5290	7550	7505.17	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	847	9.21	1.03	12	0.01	812.00	7272.00	11590	20231004	-35.46	7030	20240806	6.40	11310	-33.86	20240116	7030	6.40	20240806	11370	-34.21	20231101	7030	6.40	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
109	20241014	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-60	5	-0.79	5303880	706	48.29	7510	7570	7490	9810	5290	7550	7512.58	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	848	9.22	1.03	12	0.01	812.00	7272.00	11590	20231004	-35.38	7030	20240806	6.54	11310	-33.78	20240116	7030	6.54	20240806	11370	-34.12	20231101	7030	6.54	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
110	20241014	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-40	5	-0.53	4711830	627	42.89	7510	7570	7510	9810	5290	7550	7514.88	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	851	9.25	1.03	12	0.01	812.00	7272.00	11590	20231004	-35.20	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11370	-33.95	20231101	7030	6.83	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
111	20241014	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-30	5	-0.40	1316060	175	11.97	7510	7570	7510	9810	5290	7550	7520.34	14.68	0	11	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	852	9.26	1.03	12	0.00	812.00	7272.00	11590	20231004	-35.12	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
112	20241014	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-30	5	-0.40	668430	89	6.09	7510	7520	7510	9810	5290	7550	7510.45	14.68	0	-12	7623	7586	7513	7476	7403	7605	7495	57	2260	500	5430	10	1	11325610	852	9.26	1.03	12	0.00	812.00	7272.00	11590	20231004	-35.12	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11370	-33.86	20231101	7030	6.97	20240806	0.79	N	263690	500	56 억		1662618	N	N	0	N	00	N
113	20241011	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	40	2	0.53	10976130	1462	36.37	7440	7550	7440	9760	5260	7510	7507.61	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	855	9.30	1.04	12	0.01	812.00	7272.00	11590	20230927	-34.86	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11480	-34.23	20231011	7030	7.40	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
114	20241011	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	9390630	1252	31.14	7440	7550	7440	9760	5260	7510	7500.50	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	854	9.29	1.04	12	0.01	812.00	7272.00	11590	20230927	-34.94	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
115	20241011	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	40	2	0.53	9352920	1247	31.02	7440	7550	7440	9760	5260	7510	7500.34	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	855	9.30	1.04	12	0.01	812.00	7272.00	11590	20230927	-34.86	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11480	-34.23	20231011	7030	7.40	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
116	20241011	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	0	3	0.00	6315440	842	20.95	7440	7550	7440	9760	5260	7510	7500.52	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	851	9.25	1.03	12	0.01	812.00	7272.00	11590	20230927	-35.20	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
117	20241011	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	10	2	0.13	6225300	830	20.65	7440	7550	7440	9760	5260	7510	7500.36	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	852	9.26	1.03	12	0.01	812.00	7272.00	11590	20230927	-35.12	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11480	-34.49	20231011	7030	6.97	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
118	20241011	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-10	5	-0.13	4039910	539	13.41	7440	7550	7440	9760	5260	7510	7495.19	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	849	9.24	1.03	12	0.00	812.00	7272.00	11590	20230927	-35.29	7030	20240806	6.69	11310	-33.69	20240116	7030	6.69	20240806	11480	-34.67	20231011	7030	6.69	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
119	20241011	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	40	2	0.53	4024910	537	13.36	7440	7550	7440	9760	5260	7510	7495.18	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	855	9.30	1.04	12	0.00	812.00	7272.00	11590	20230927	-34.86	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11480	-34.23	20231011	7030	7.40	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
120	20241011	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	888000	119	2.96	7440	7550	7440	9760	5260	7510	7462.18	14.68	0	-13	7623	7566	7503	7446	7383	7535	7415	57	2250	500	5400	10	1	11325610	854	9.29	1.04	12	0.00	812.00	7272.00	11590	20230927	-34.94	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.79	N	263690	500	56 억		1662631	N	N	0	N	00	N
121	20241010	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	30106200	4020	141.50	7540	7560	7440	9800	5280	7540	7489.10	14.68	0	-59	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.04	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
122	20241010	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-60	5	-0.80	27974560	3736	131.50	7540	7560	7440	9800	5280	7540	7487.84	14.68	0	-88	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	847	9.21	1.03	12	0.03	812.00	7272.00	12130	20230926	-38.33	7030	20240806	6.40	11310	-33.86	20240116	7030	6.40	20240806	11480	-34.84	20231011	7030	6.40	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
123	20241010	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	20081510	2678	94.26	7540	7560	7470	9800	5280	7540	7498.70	14.68	0	-111	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.02	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
124	20241010	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-30	5	-0.40	19615890	2616	92.08	7540	7560	7470	9800	5280	7540	7498.43	14.68	0	-111	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	851	9.25	1.03	12	0.02	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
125	20241010	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-10	5	-0.13	8771510	1166	41.04	7540	7560	7470	9800	5280	7540	7522.74	14.68	0	-111	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	853	9.27	1.04	12	0.01	812.00	7272.00	12130	20230926	-37.92	7030	20240806	7.11	11310	-33.42	20240116	7030	7.11	20240806	11480	-34.41	20231011	7030	7.11	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
126	20241010	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	0	3	0.00	7325190	974	34.28	7540	7560	7470	9800	5280	7540	7520.73	14.68	0	-111	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	854	9.29	1.04	12	0.01	812.00	7272.00	12130	20230926	-37.84	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
127	20241010	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-10	5	-0.13	5404340	718	25.27	7540	7560	7470	9800	5280	7540	7526.94	14.68	0	-111	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	853	9.27	1.04	12	0.01	812.00	7272.00	12130	20230926	-37.92	7030	20240806	7.11	11310	-33.42	20240116	7030	7.11	20240806	11480	-34.41	20231011	7030	7.11	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
128	20241010	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	0	3	0.00	1447700	192	6.76	7540	7560	7540	9800	5280	7540	7540.10	14.68	0	-70	7626	7582	7536	7492	7446	7560	7470	57	2260	500	5420	10	1	11325610	854	9.29	1.04	12	0.00	812.00	7272.00	12130	20230926	-37.84	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.80	N	263690	500	56 억		1662713	N	N	0	N	00	N
129	20241008	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-40	5	-0.53	20639970	2748	55.27	7580	7580	7490	9850	5310	7580	7510.91	14.68	0	-388	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	854	9.29	1.04	12	0.02	812.00	7272.00	12130	20230926	-37.84	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
130	20241008	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-70	5	-0.92	19938780	2655	53.40	7580	7580	7490	9850	5310	7580	7509.90	14.68	0	-371	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	851	9.25	1.03	12	0.02	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
131	20241008	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-70	5	-0.92	16363870	2178	43.81	7580	7580	7490	9850	5310	7580	7513.26	14.68	0	-193	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	851	9.25	1.03	12	0.02	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
132	20241008	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-70	5	-0.92	11923840	1586	31.90	7580	7580	7500	9850	5310	7580	7518.18	14.68	0	-22	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	851	9.25	1.03	12	0.01	812.00	7272.00	12130	20230926	-38.09	7030	20240806	6.83	11310	-33.60	20240116	7030	6.83	20240806	11480	-34.58	20231011	7030	6.83	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
133	20241008	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-50	5	-0.66	9193290	1223	24.60	7580	7580	7500	9850	5310	7580	7517.00	14.68	0	-5	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	853	9.27	1.04	12	0.01	812.00	7272.00	12130	20230926	-37.92	7030	20240806	7.11	11310	-33.42	20240116	7030	7.11	20240806	11480	-34.41	20231011	7030	7.11	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
134	20241008	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-60	5	-0.79	8140020	1083	21.78	7580	7580	7500	9850	5310	7580	7516.18	14.68	0	-5	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	852	9.26	1.03	12	0.01	812.00	7272.00	12130	20230926	-38.00	7030	20240806	6.97	11310	-33.51	20240116	7030	6.97	20240806	11480	-34.49	20231011	7030	6.97	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
135	20241008	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-30	5	-0.40	5222190	695	13.98	7580	7580	7500	9850	5310	7580	7513.94	14.68	0	30	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	855	9.30	1.04	12	0.01	812.00	7272.00	12130	20230926	-37.76	7030	20240806	7.40	11310	-33.24	20240116	7030	7.40	20240806	11480	-34.23	20231011	7030	7.40	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
136	20241008	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-40	5	-0.53	658420	87	1.75	7580	7580	7530	9850	5310	7580	7568.05	14.68	0	-37	7806	7692	7596	7482	7386	7645	7435	57	2270	500	5450	10	1	11325610	854	9.29	1.04	12	0.00	812.00	7272.00	12130	20230926	-37.84	7030	20240806	7.25	11310	-33.33	20240116	7030	7.25	20240806	11480	-34.32	20231011	7030	7.25	20240806	0.80	N	263690	500	56 억		1662781	N	N	0	N	00	N
137	20241007	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-30	5	-0.39	37726610	4972	122.25	7630	7710	7500	9890	5330	7610	7587.84	14.68	0	-151	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	858	9.33	1.04	12	0.04	812.00	7272.00	12130	20230926	-37.51	7030	20240806	7.82	11310	-32.98	20240116	7030	7.82	20240806	11480	-33.97	20231011	7030	7.82	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
138	20241007	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	0	3	0.00	25015600	3286	80.80	7630	7710	7550	9890	5330	7610	7612.78	14.68	0	-230	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	862	9.37	1.05	12	0.03	812.00	7272.00	12130	20230926	-37.26	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	11480	-33.71	20231011	7030	8.25	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
139	20241007	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-10	5	-0.13	23049680	3027	74.43	7630	7710	7550	9890	5330	7610	7614.69	14.68	0	-57	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	861	9.36	1.05	12	0.03	812.00	7272.00	12130	20230926	-37.35	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	11480	-33.80	20231011	7030	8.11	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
140	20241007	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	0	3	0.00	19732870	2589	63.66	7630	7710	7590	9890	5330	7610	7621.81	14.68	0	-147	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	862	9.37	1.05	12	0.02	812.00	7272.00	12130	20230926	-37.26	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	11480	-33.71	20231011	7030	8.25	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
141	20241007	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	10	2	0.13	16455570	2158	53.06	7630	7710	7610	9890	5330	7610	7625.38	14.68	0	-110	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	863	9.38	1.05	12	0.02	812.00	7272.00	12130	20230926	-37.18	7030	20240806	8.39	11310	-32.63	20240116	7030	8.39	20240806	11480	-33.62	20231011	7030	8.39	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
142	20241007	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	10	2	0.13	15136250	1985	48.81	7630	7710	7620	9890	5330	7610	7625.31	14.68	0	-109	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	863	9.38	1.05	12	0.02	812.00	7272.00	12130	20230926	-37.18	7030	20240806	8.39	11310	-32.63	20240116	7030	8.39	20240806	11480	-33.62	20231011	7030	8.39	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
143	20241007	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	20	2	0.26	8452890	1108	27.24	7630	7710	7620	9890	5330	7610	7628.96	14.68	0	-121	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	864	9.40	1.05	12	0.01	812.00	7272.00	12130	20230926	-37.10	7030	20240806	8.53	11310	-32.54	20240116	7030	8.53	20240806	11480	-33.54	20231011	7030	8.53	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
144	20241007	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	10	2	0.13	1388660	182	4.48	7630	7640	7620	9890	5330	7610	7630.00	14.68	0	-144	7776	7692	7616	7532	7456	7655	7495	57	2280	500	5470	10	1	11325610	863	9.38	1.05	12	0.00	812.00	7272.00	12130	20230926	-37.18	7030	20240806	8.39	11310	-32.63	20240116	7030	8.39	20240806	11480	-33.62	20231011	7030	8.39	20240806	0.80	N	263690	500	56 억		1662932	N	N	0	N	00	N
145	20241004	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-60	5	-0.78	30713720	4047	72.84	7700	7700	7540	9970	5370	7670	7589.26	14.69	0	-322	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	862	9.37	1.05	12	0.04	812.00	7272.00	12130	20230926	-37.26	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	11590	-34.34	20231004	7030	8.25	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
146	20241004	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-80	5	-1.04	29975780	3950	71.09	7700	7700	7540	9970	5370	7670	7588.81	14.69	0	-302	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	860	9.35	1.04	12	0.03	812.00	7272.00	12130	20230926	-37.43	7030	20240806	7.97	11310	-32.89	20240116	7030	7.97	20240806	11590	-34.51	20231004	7030	7.97	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
147	20241004	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-100	5	-1.30	29558310	3895	70.10	7700	7700	7540	9970	5370	7670	7588.78	14.69	0	-302	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	857	9.32	1.04	12	0.03	812.00	7272.00	12130	20230926	-37.59	7030	20240806	7.68	11310	-33.07	20240116	7030	7.68	20240806	11590	-34.69	20231004	7030	7.68	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
148	20241004	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-70	5	-0.91	26549400	3499	62.98	7700	7700	7540	9970	5370	7670	7587.71	14.69	0	-302	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	861	9.36	1.05	12	0.03	812.00	7272.00	12130	20230926	-37.35	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	11590	-34.43	20231004	7030	8.11	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
149	20241004	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-70	5	-0.91	21921450	2888	51.98	7700	7700	7540	9970	5370	7670	7590.53	14.69	0	-395	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	861	9.36	1.05	12	0.03	812.00	7272.00	12130	20230926	-37.35	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	11590	-34.43	20231004	7030	8.11	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
150	20241004	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-70	5	-0.91	10763650	1415	25.47	7700	7700	7560	9970	5370	7670	7606.82	14.69	0	-388	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	861	9.36	1.05	12	0.01	812.00	7272.00	12130	20230926	-37.35	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	11590	-34.43	20231004	7030	8.11	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
151	20241004	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-70	5	-0.91	3545450	463	8.33	7700	7700	7560	9970	5370	7670	7657.56	14.69	0	-18	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	861	9.36	1.05	12	0.00	812.00	7272.00	12130	20230926	-37.35	7030	20240806	8.11	11310	-32.80	20240116	7030	8.11	20240806	11590	-34.43	20231004	7030	8.11	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
152	20241004	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-10	5	-0.13	1893700	246	4.43	7700	7700	7660	9970	5370	7670	7697.97	14.69	0	-28	7850	7760	7600	7510	7350	7680	7430	57	2300	500	5520	10	1	11325610	868	9.43	1.05	12	0.00	812.00	7272.00	12130	20230926	-36.85	7030	20240806	8.96	11310	-32.27	20240116	7030	8.96	20240806	11590	-33.91	20231004	7030	8.96	20240806	0.80	N	263690	500	56 억		1663254	N	N	0	N	00	N
153	20241002	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-40	5	-0.52	42284610	5556	108.86	7680	7690	7440	10020	5400	7710	7610.62	14.69	0	-31	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	869	9.45	1.05	12	0.05	812.00	7272.00	12130	20230926	-36.77	7030	20240806	9.10	11310	-32.18	20240116	7030	9.10	20240806	11590	-33.82	20231004	7030	9.10	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
154	20241002	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-70	5	-0.91	41724700	5483	107.43	7680	7690	7440	10020	5400	7710	7609.83	14.69	0	-31	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	865	9.41	1.05	12	0.05	812.00	7272.00	12130	20230926	-37.02	7030	20240806	8.68	11310	-32.45	20240116	7030	8.68	20240806	11590	-34.08	20231004	7030	8.68	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
155	20241002	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-40	5	-0.52	41067550	5397	105.74	7680	7690	7440	10020	5400	7710	7609.33	14.69	0	-18	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	869	9.45	1.05	12	0.05	812.00	7272.00	12130	20230926	-36.77	7030	20240806	9.10	11310	-32.18	20240116	7030	9.10	20240806	11590	-33.82	20231004	7030	9.10	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
156	20241002	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-100	5	-1.30	38519410	5063	99.20	7680	7690	7440	10020	5400	7710	7608.02	14.69	0	139	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	862	9.37	1.05	12	0.04	812.00	7272.00	12130	20230926	-37.26	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	11590	-34.34	20231004	7030	8.25	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
157	20241002	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-130	5	-1.69	37030450	4867	95.36	7680	7690	7440	10020	5400	7710	7608.48	14.69	0	128	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	858	9.33	1.04	12	0.04	812.00	7272.00	12130	20230926	-37.51	7030	20240806	7.82	11310	-32.98	20240116	7030	7.82	20240806	11590	-34.60	20231004	7030	7.82	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
158	20241002	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-30	5	-0.39	21977430	2884	56.50	7680	7690	7440	10020	5400	7710	7620.47	14.69	0	-29	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	870	9.46	1.06	12	0.03	812.00	7272.00	12130	20230926	-36.69	7030	20240806	9.25	11310	-32.10	20240116	7030	9.25	20240806	11590	-33.74	20231004	7030	9.25	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
159	20241002	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-100	5	-1.30	20153370	2644	51.80	7680	7690	7440	10020	5400	7710	7622.30	14.69	0	-29	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	862	9.37	1.05	12	0.02	812.00	7272.00	12130	20230926	-37.26	7030	20240806	8.25	11310	-32.71	20240116	7030	8.25	20240806	11590	-34.34	20231004	7030	8.25	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N
160	20241002	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-20	5	-0.26	4467110	581	11.38	7680	7690	7660	10020	5400	7710	7688.66	14.69	0	-30	7950	7830	7770	7650	7590	7800	7620	57	2310	500	5550	10	1	11325610	871	9.47	1.06	12	0.01	812.00	7272.00	12130	20230926	-36.60	7030	20240806	9.39	11310	-32.01	20240116	7030	9.39	20240806	11590	-33.65	20231004	7030	9.39	20240806	0.80	N	263690	500	56 억		1663361	N	N	0	N	00	N