KissMeData/049630/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	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	-2	5	-0.28	310272355	438450	200.57	717	724	701	932	502	717	707.66	1.26	0	100392	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	598	47.67	0.94	12	0.52	15.00	757.00	812	20240529	-11.95	511	20231026	39.92	812	-11.95	20240529	558	28.14	20240208	812	-11.95	20240529	521	37.24	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
3	20241031	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	-5	5	-0.70	289324586	409250	187.22	717	717	701	932	502	717	706.96	1.26	0	91766	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	596	47.47	0.94	12	0.49	15.00	757.00	812	20240529	-12.32	511	20231026	39.33	812	-12.32	20240529	558	27.60	20240208	812	-12.32	20240529	521	36.66	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
4	20241031	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	709	-8	5	-1.12	238370415	336990	154.16	717	717	702	932	502	717	707.35	1.26	0	92023	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	593	47.27	0.94	12	0.40	15.00	757.00	812	20240529	-12.68	511	20231026	38.75	812	-12.68	20240529	558	27.06	20240208	812	-12.68	20240529	521	36.08	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
5	20241031	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	-7	5	-0.98	209798033	296733	135.74	717	717	702	932	502	717	707.03	1.26	0	90655	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	594	47.33	0.94	12	0.35	15.00	757.00	812	20240529	-12.56	511	20231026	38.94	812	-12.56	20240529	558	27.24	20240208	812	-12.56	20240529	521	36.28	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
6	20241031	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	708	-9	5	-1.26	206510842	292100	133.62	717	717	702	932	502	717	706.99	1.26	0	89857	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	592	47.20	0.94	12	0.35	15.00	757.00	812	20240529	-12.81	511	20231026	38.55	812	-12.81	20240529	558	26.88	20240208	812	-12.81	20240529	521	35.89	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
7	20241031	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	705	-12	5	-1.67	182746424	258350	118.19	717	717	702	932	502	717	707.36	1.26	0	84457	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	590	47.00	0.93	12	0.31	15.00	757.00	812	20240529	-13.18	511	20231026	37.96	812	-13.18	20240529	558	26.34	20240208	812	-13.18	20240529	521	35.32	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
8	20241031	100555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	709	-8	5	-1.12	138714635	195902	89.62	717	717	702	932	502	717	708.08	1.26	0	81721	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	593	47.27	0.94	12	0.23	15.00	757.00	812	20240529	-12.68	511	20231026	38.75	812	-12.68	20240529	558	27.06	20240208	812	-12.68	20240529	521	36.08	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
9	20241031	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	713	-4	5	-0.56	20916591	29245	13.38	717	717	711	932	502	717	715.22	1.26	0	-5655	744	730	723	709	702	727	706	418	215	500	510	1	1	83654213	596	47.53	0.94	12	0.03	15.00	757.00	812	20240529	-12.19	511	20231026	39.53	812	-12.19	20240529	558	27.78	20240208	812	-12.19	20240529	521	36.85	20231101	1.71	N	049630	500	418 억		1054712	N	N	0	N	00	N
10	20241030	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	717	-2	5	-0.28	158088705	218589	25.29	721	737	716	934	504	719	723.22	1.30	0	-35608	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	600	47.80	0.95	12	0.26	15.00	757.00	812	20240529	-11.70	511	20231026	40.31	812	-11.70	20240529	558	28.49	20240208	812	-11.70	20240529	521	37.62	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
11	20241030	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	0	3	0.00	147695405	204101	23.62	721	737	716	934	504	719	723.64	1.30	0	-35678	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	601	47.93	0.95	12	0.24	15.00	757.00	812	20240529	-11.45	511	20231026	40.70	812	-11.45	20240529	558	28.85	20240208	812	-11.45	20240529	521	38.00	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
12	20241030	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	3	2	0.42	113805064	157140	18.18	721	737	716	934	504	719	724.23	1.30	0	-30036	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	604	48.13	0.95	12	0.19	15.00	757.00	812	20240529	-11.08	511	20231026	41.29	812	-11.08	20240529	558	29.39	20240208	812	-11.08	20240529	521	38.58	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
13	20241030	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	0	3	0.00	108833053	150226	17.38	721	737	716	934	504	719	724.46	1.30	0	-28435	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	601	47.93	0.95	12	0.18	15.00	757.00	812	20240529	-11.45	511	20231026	40.70	812	-11.45	20240529	558	28.85	20240208	812	-11.45	20240529	521	38.00	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
14	20241030	120603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	1	2	0.14	105499831	145584	16.84	721	737	716	934	504	719	724.67	1.30	0	-27810	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	602	48.00	0.95	12	0.17	15.00	757.00	812	20240529	-11.33	511	20231026	40.90	812	-11.33	20240529	558	29.03	20240208	812	-11.33	20240529	521	38.20	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
15	20241030	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	717	-2	5	-0.28	99843360	137723	15.94	721	737	716	934	504	719	724.96	1.30	0	-26394	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	600	47.80	0.95	12	0.16	15.00	757.00	812	20240529	-11.70	511	20231026	40.31	812	-11.70	20240529	558	28.49	20240208	812	-11.70	20240529	521	37.62	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
16	20241030	100553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	0	3	0.00	82255569	113199	13.10	721	737	719	934	504	719	726.65	1.30	0	-25738	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	601	47.93	0.95	12	0.14	15.00	757.00	812	20240529	-11.45	511	20231026	40.70	812	-11.45	20240529	558	28.85	20240208	812	-11.45	20240529	521	38.00	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
17	20241030	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	0	3	0.00	3587052	4982	0.58	721	721	719	934	504	719	720.00	1.30	0	-936	746	732	713	699	680	739	706	418	215	500	510	1	1	83654213	601	47.93	0.95	12	0.01	15.00	757.00	812	20240529	-11.45	511	20231026	40.70	812	-11.45	20240529	558	28.85	20240208	812	-11.45	20240529	521	38.00	20231101	1.65	N	049630	500	418 억		1089639	N	N	0	N	00	N
18	20241029	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	15	2	2.13	613076329	862048	243.88	704	727	694	915	493	704	711.19	1.21	0	82003	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	601	47.93	0.95	12	1.03	15.00	757.00	812	20240529	-11.45	511	20231026	40.70	812	-11.45	20240529	558	28.85	20240208	812	-11.45	20240529	521	38.00	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
19	20241029	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	16	2	2.27	603977152	849396	240.30	704	727	694	915	493	704	711.07	1.21	0	81866	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	602	48.00	0.95	12	1.02	15.00	757.00	812	20240529	-11.33	511	20231026	40.90	812	-11.33	20240529	558	29.03	20240208	812	-11.33	20240529	521	38.20	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
20	20241029	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	20	2	2.84	580274689	816530	231.00	704	727	694	915	493	704	710.66	1.21	0	81922	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	606	48.27	0.96	12	0.98	15.00	757.00	812	20240529	-10.84	511	20231026	41.68	812	-10.84	20240529	558	29.75	20240208	812	-10.84	20240529	521	38.96	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
21	20241029	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	716	12	2	1.70	523946285	738331	208.88	704	727	694	915	493	704	709.64	1.21	0	68113	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	599	47.73	0.95	12	0.88	15.00	757.00	812	20240529	-11.82	511	20231026	40.12	812	-11.82	20240529	558	28.32	20240208	812	-11.82	20240529	521	37.43	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
22	20241029	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	22	2	3.12	462065301	652377	184.56	704	727	694	915	493	704	708.28	1.21	0	57956	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	607	48.40	0.96	12	0.78	15.00	757.00	812	20240529	-10.59	511	20231026	42.07	812	-10.59	20240529	558	30.11	20240208	812	-10.59	20240529	521	39.35	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
23	20241029	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	7	2	0.99	362460968	514071	145.43	704	718	694	915	493	704	705.08	1.21	0	33262	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	595	47.40	0.94	12	0.61	15.00	757.00	812	20240529	-12.44	511	20231026	39.14	812	-12.44	20240529	558	27.42	20240208	812	-12.44	20240529	521	36.47	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
24	20241029	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	704	0	3	0.00	335459840	476005	134.66	704	718	694	915	493	704	704.74	1.21	0	44421	721	712	702	693	683	717	698	418	211	500	500	1	1	83654213	589	46.93	0.93	12	0.57	15.00	757.00	812	20240529	-13.30	511	20231026	37.77	812	-13.30	20240529	558	26.16	20240208	812	-13.30	20240529	521	35.12	20231101	1.63	N	049630	500	418 억		1008087	N	N	0	N	00	N
25	20241028	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	704	14	2	2.03	247692352	352842	35.37	693	711	692	897	483	690	701.99	1.22	0	-14874	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	589	46.93	0.93	12	0.42	15.00	757.00	812	20240529	-13.30	511	20231026	37.77	812	-13.30	20240529	558	26.16	20240208	812	-13.30	20240529	521	35.12	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
26	20241028	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	705	15	2	2.17	226141714	322196	32.30	693	711	692	897	483	690	701.88	1.22	0	-13833	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	590	47.00	0.93	12	0.39	15.00	757.00	812	20240529	-13.18	511	20231026	37.96	812	-13.18	20240529	558	26.34	20240208	812	-13.18	20240529	521	35.32	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
27	20241028	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	699	9	2	1.30	207732776	296019	29.67	693	711	692	897	483	690	701.75	1.22	0	-8829	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	585	46.60	0.92	12	0.35	15.00	757.00	812	20240529	-13.92	511	20231026	36.79	812	-13.92	20240529	558	25.27	20240208	812	-13.92	20240529	521	34.17	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
28	20241028	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	702	12	2	1.74	190183713	270931	27.16	693	711	692	897	483	690	701.96	1.22	0	-4953	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	587	46.80	0.93	12	0.32	15.00	757.00	812	20240529	-13.55	511	20231026	37.38	812	-13.55	20240529	558	25.81	20240208	812	-13.55	20240529	521	34.74	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
29	20241028	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	705	15	2	2.17	180092481	256569	25.72	693	711	692	897	483	690	701.93	1.22	0	-763	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	590	47.00	0.93	12	0.31	15.00	757.00	812	20240529	-13.18	511	20231026	37.96	812	-13.18	20240529	558	26.34	20240208	812	-13.18	20240529	521	35.32	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
30	20241028	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	704	14	2	2.03	173340759	246961	24.75	693	711	692	897	483	690	701.90	1.22	0	-374	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	589	46.93	0.93	12	0.30	15.00	757.00	812	20240529	-13.30	511	20231026	37.77	812	-13.30	20240529	558	26.16	20240208	812	-13.30	20240529	521	35.12	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
31	20241028	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	706	16	2	2.32	133034744	189625	19.01	693	711	692	897	483	690	701.57	1.22	0	11931	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	591	47.07	0.93	12	0.23	15.00	757.00	812	20240529	-13.05	511	20231026	38.16	812	-13.05	20240529	558	26.52	20240208	812	-13.05	20240529	521	35.51	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
32	20241028	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	21	2	3.04	39012544	55478	5.56	693	711	692	897	483	690	703.21	1.22	0	-5971	746	718	691	663	636	732	677	418	207	500	490	1	1	83654213	595	47.40	0.94	12	0.07	15.00	757.00	812	20240529	-12.44	511	20231026	39.14	812	-12.44	20240529	558	27.42	20240208	812	-12.44	20240529	521	36.47	20231101	1.59	N	049630	500	418 억		1022455	N	N	0	N	00	N
33	20241025	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	20	2	2.99	678935356	985364	476.92	675	719	664	871	469	670	689.16	1.09	0	111643	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	577	46.00	0.91	12	1.18	15.00	757.00	812	20240529	-15.02	511	20231026	35.03	812	-15.02	20240529	558	23.66	20240208	812	-15.02	20240529	511	35.03	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
34	20241025	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	687	17	2	2.54	633793613	919702	445.14	675	719	664	871	469	670	689.28	1.09	0	113476	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	575	45.80	0.91	12	1.10	15.00	757.00	812	20240529	-15.39	511	20231026	34.44	812	-15.39	20240529	558	23.12	20240208	812	-15.39	20240529	511	34.44	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
35	20241025	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	691	21	2	3.13	328080185	482150	233.36	675	693	664	871	469	670	680.62	1.09	0	63602	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	578	46.07	0.91	12	0.58	15.00	757.00	812	20240529	-14.90	511	20231026	35.23	812	-14.90	20240529	558	23.84	20240208	812	-14.90	20240529	511	35.23	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
36	20241025	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	688	18	2	2.69	261614162	385741	186.70	675	693	664	871	469	670	678.37	1.09	0	49723	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	576	45.87	0.91	12	0.46	15.00	757.00	812	20240529	-15.27	511	20231026	34.64	812	-15.27	20240529	558	23.30	20240208	812	-15.27	20240529	511	34.64	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
37	20241025	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	20	2	2.99	220540848	325999	157.78	675	693	664	871	469	670	676.66	1.09	0	47633	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	577	46.00	0.91	12	0.39	15.00	757.00	812	20240529	-15.02	511	20231026	35.03	812	-15.02	20240529	558	23.66	20240208	812	-15.02	20240529	511	35.03	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
38	20241025	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	5	2	0.75	135467449	201406	97.48	675	679	664	871	469	670	672.71	1.09	0	4503	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	565	45.00	0.89	12	0.24	15.00	757.00	812	20240529	-16.87	511	20231026	32.09	812	-16.87	20240529	558	20.97	20240208	812	-16.87	20240529	511	32.09	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
39	20241025	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	0	3	0.00	65634295	97842	47.36	675	676	664	871	469	670	670.89	1.09	0	-13283	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	560	44.67	0.89	12	0.12	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
40	20241025	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	5	2	0.75	34168631	50863	24.62	675	676	670	871	469	670	672.08	1.09	0	-9336	680	674	665	659	650	678	663	418	201	500	480	1	1	83654213	565	45.00	0.89	12	0.06	15.00	757.00	812	20240529	-16.87	511	20231026	32.09	812	-16.87	20240529	558	20.97	20240208	812	-16.87	20240529	511	32.09	20231026	1.52	N	049630	500	418 억		913192	N	N	0	N	00	N
41	20241024	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	-2	5	-0.30	137432137	206609	52.71	662	671	656	873	471	672	664.72	1.12	0	-28722	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	560	44.67	0.89	12	0.25	15.00	757.00	812	20240529	-17.49	511	20231026	31.12	812	-17.49	20240529	558	20.07	20240208	812	-17.49	20240529	511	31.12	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
42	20241024	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	664	-8	5	-1.19	126332944	190019	48.48	662	671	656	873	471	672	664.45	1.12	0	-26410	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	555	44.27	0.88	12	0.23	15.00	757.00	812	20240529	-18.23	511	20231026	29.94	812	-18.23	20240529	558	19.00	20240208	812	-18.23	20240529	511	29.94	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
43	20241024	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	660	-12	5	-1.79	108411405	162811	41.54	662	671	660	873	471	672	665.47	1.12	0	-28571	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	552	44.00	0.87	12	0.19	15.00	757.00	812	20240529	-18.72	511	20231026	29.16	812	-18.72	20240529	558	18.28	20240208	812	-18.72	20240529	511	29.16	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
44	20241024	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	-6	5	-0.89	100937080	151543	38.66	662	671	660	873	471	672	665.64	1.12	0	-25063	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	557	44.40	0.88	12	0.18	15.00	757.00	812	20240529	-17.98	511	20231026	30.33	812	-17.98	20240529	558	19.35	20240208	812	-17.98	20240529	511	30.33	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
45	20241024	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	671	-1	5	-0.15	90105463	135263	34.51	662	671	660	873	471	672	665.68	1.12	0	-21004	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	561	44.73	0.89	12	0.16	15.00	757.00	812	20240529	-17.36	511	20231026	31.31	812	-17.36	20240529	558	20.25	20240208	812	-17.36	20240529	511	31.31	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
46	20241024	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-10	5	-1.49	70563822	105987	27.04	662	671	660	873	471	672	665.13	1.12	0	-20249	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	554	44.13	0.87	12	0.13	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
47	20241024	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	664	-8	5	-1.19	35261656	52902	13.50	662	671	660	873	471	672	665.28	1.12	0	-11442	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	555	44.27	0.88	12	0.06	15.00	757.00	812	20240529	-18.23	511	20231026	29.94	812	-18.23	20240529	558	19.00	20240208	812	-18.23	20240529	511	29.94	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
48	20241024	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	662	-10	5	-1.49	14896221	22353	5.70	662	662	660	873	471	672	661.88	1.12	0	1172	709	690	656	637	603	700	647	418	201	500	480	1	1	83654213	554	44.13	0.87	12	0.03	15.00	757.00	812	20240529	-18.47	511	20231026	29.55	812	-18.47	20240529	558	18.64	20240208	812	-18.47	20240529	511	29.55	20231026	1.51	N	049630	500	418 억		940693	N	N	0	N	00	N
49	20241023	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	672	43	2	6.84	254621212	391689	197.39	630	675	622	817	441	629	650.06	1.06	0	53908	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	562	44.80	0.89	12	0.47	15.00	757.00	812	20240529	-17.24	511	20231026	31.51	812	-17.24	20240529	558	20.43	20240208	812	-17.24	20240529	511	31.51	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
50	20241023	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	665	36	2	5.72	217419194	336089	169.37	630	670	622	817	441	629	646.91	1.06	0	39594	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	556	44.33	0.88	12	0.40	15.00	757.00	812	20240529	-18.10	511	20231026	30.14	812	-18.10	20240529	558	19.18	20240208	812	-18.10	20240529	511	30.14	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
51	20241023	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	14	2	2.23	96538251	152498	76.85	630	655	622	817	441	629	633.05	1.06	0	8828	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	538	42.87	0.85	12	0.18	15.00	757.00	812	20240529	-20.81	511	20231026	25.83	812	-20.81	20240529	558	15.23	20240208	812	-20.81	20240529	511	25.83	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
52	20241023	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	634	5	2	0.79	65272252	103791	52.31	630	636	622	817	441	629	628.88	1.06	0	13714	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	530	42.27	0.84	12	0.12	15.00	757.00	812	20240529	-21.92	511	20231026	24.07	812	-21.92	20240529	558	13.62	20240208	812	-21.92	20240529	511	24.07	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
53	20241023	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	6	2	0.95	65143954	103588	52.20	630	636	622	817	441	629	628.88	1.06	0	13714	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	531	42.33	0.84	12	0.12	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
54	20241023	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	1	2	0.16	29291423	46462	23.41	630	635	625	817	441	629	630.44	1.06	0	4537	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	527	42.00	0.83	12	0.06	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
55	20241023	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	4	2	0.64	8161909	12912	6.51	630	635	630	817	441	629	632.12	1.06	0	3601	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	530	42.20	0.84	12	0.02	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
56	20241023	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	4	2	0.64	4514089	7137	3.60	630	633	630	817	441	629	632.49	1.06	0	3571	649	639	633	623	617	636	620	418	188	500	450	1	1	83654213	530	42.20	0.84	12	0.01	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.48	N	049630	500	418 억		888005	N	N	0	N	00	N
57	20241022	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-6	5	-0.94	124321483	196545	72.15	635	643	627	825	445	635	632.53	1.11	0	-42055	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	526	41.93	0.83	12	0.23	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
58	20241022	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	0	3	0.00	108067321	170742	62.67	635	643	627	825	445	635	632.93	1.11	0	-46403	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	531	42.33	0.84	12	0.20	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
59	20241022	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	-3	5	-0.47	76978879	121982	44.78	635	636	627	825	445	635	631.07	1.11	0	-29470	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	529	42.13	0.83	12	0.15	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
60	20241022	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-6	5	-0.94	72413534	114739	42.12	635	636	627	825	445	635	631.12	1.11	0	-29269	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	526	41.93	0.83	12	0.14	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
61	20241022	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	-5	5	-0.79	62825890	99483	36.52	635	636	629	825	445	635	631.52	1.11	0	-29268	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	527	42.00	0.83	12	0.12	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
62	20241022	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	-3	5	-0.47	51910592	82169	30.16	635	636	629	825	445	635	631.75	1.11	0	-30549	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	529	42.13	0.83	12	0.10	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
63	20241022	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	634	-1	5	-0.16	36168092	57284	21.03	635	636	629	825	445	635	631.38	1.11	0	-25056	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	530	42.27	0.84	12	0.07	15.00	757.00	812	20240529	-21.92	511	20231026	24.07	812	-21.92	20240529	558	13.62	20240208	812	-21.92	20240529	511	24.07	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
64	20241022	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	1	2	0.16	1510993	2385	0.88	635	636	631	825	445	635	633.54	1.11	0	-918	669	651	642	624	615	647	620	418	190	500	450	1	1	83654213	532	42.40	0.84	12	0.00	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.45	N	049630	500	418 억		928201	N	N	0	N	00	N
65	20241021	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	0	3	0.00	173607998	272424	180.79	636	660	633	825	445	635	637.28	1.11	0	-2239	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	531	42.33	0.84	12	0.33	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
66	20241021	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	3	2	0.47	161062021	252667	167.68	636	660	633	825	445	635	637.45	1.11	0	-4765	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	534	42.53	0.84	12	0.30	15.00	757.00	812	20240529	-21.43	511	20231026	24.85	812	-21.43	20240529	558	14.34	20240208	812	-21.43	20240529	511	24.85	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
67	20241021	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	3	2	0.47	150802381	236513	156.96	636	660	633	825	445	635	637.61	1.11	0	-2617	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	534	42.53	0.84	12	0.28	15.00	757.00	812	20240529	-21.43	511	20231026	24.85	812	-21.43	20240529	558	14.34	20240208	812	-21.43	20240529	511	24.85	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
68	20241021	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	1	2	0.16	130911796	205153	136.15	636	660	633	825	445	635	638.12	1.11	0	902	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	532	42.40	0.84	12	0.25	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
69	20241021	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	0	3	0.00	101784996	159337	105.74	636	660	633	825	445	635	638.80	1.11	0	2342	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	531	42.33	0.84	12	0.19	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
70	20241021	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	3	2	0.47	29393111	46243	30.69	636	639	633	825	445	635	635.62	1.11	0	-1607	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	534	42.53	0.84	12	0.06	15.00	757.00	812	20240529	-21.43	511	20231026	24.85	812	-21.43	20240529	558	14.34	20240208	812	-21.43	20240529	511	24.85	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
71	20241021	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	1	2	0.16	20710554	32579	21.62	636	639	633	825	445	635	635.70	1.11	0	-1396	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	532	42.40	0.84	12	0.04	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
72	20241021	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	637	2	2	0.31	1641444	2579	1.71	636	637	636	825	445	635	636.47	1.11	0	-205	655	645	638	628	621	641	624	418	190	500	450	1	1	83654213	533	42.47	0.84	12	0.00	15.00	757.00	812	20240529	-21.55	511	20231026	24.66	812	-21.55	20240529	558	14.16	20240208	812	-21.55	20240529	511	24.66	20231026	1.42	N	049630	500	418 억		931209	N	N	0	N	00	N
73	20241018	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	635	-9	5	-1.40	96398962	150686	111.48	643	648	631	837	451	644	639.75	1.13	0	-11279	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	531	42.33	0.84	12	0.18	15.00	757.00	812	20240529	-21.80	511	20231026	24.27	812	-21.80	20240529	558	13.80	20240208	812	-21.80	20240529	511	24.27	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
74	20241018	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	-8	5	-1.24	85074954	132855	98.29	643	648	631	837	451	644	640.36	1.13	0	-10616	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	532	42.40	0.84	12	0.16	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
75	20241018	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	-11	5	-1.71	81418681	127085	94.02	643	648	631	837	451	644	640.66	1.13	0	-10164	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	530	42.20	0.84	12	0.15	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
76	20241018	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	634	-10	5	-1.55	72587842	113145	83.71	643	648	634	837	451	644	641.55	1.13	0	-8120	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	530	42.27	0.84	12	0.14	15.00	757.00	812	20240529	-21.92	511	20231026	24.07	812	-21.92	20240529	558	13.62	20240208	812	-21.92	20240529	511	24.07	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
77	20241018	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	-6	5	-0.93	61565318	95796	70.87	643	648	637	837	451	644	642.67	1.13	0	-3692	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	534	42.53	0.84	12	0.11	15.00	757.00	812	20240529	-21.43	511	20231026	24.85	812	-21.43	20240529	558	14.34	20240208	812	-21.43	20240529	511	24.85	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
78	20241018	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	-1	5	-0.16	39579015	61439	45.45	643	648	642	837	451	644	644.20	1.13	0	-2757	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	538	42.87	0.85	12	0.07	15.00	757.00	812	20240529	-20.81	511	20231026	25.83	812	-20.81	20240529	558	15.23	20240208	812	-20.81	20240529	511	25.83	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
79	20241018	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	2	2	0.31	23683723	36726	27.17	643	648	643	837	451	644	644.88	1.13	0	-2125	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	540	43.07	0.85	12	0.04	15.00	757.00	812	20240529	-20.44	511	20231026	26.42	812	-20.44	20240529	558	15.77	20240208	812	-20.44	20240529	511	26.42	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
80	20241018	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	648	4	2	0.62	1567075	2420	1.79	643	648	643	837	451	644	647.55	1.13	0	-983	661	652	638	629	615	657	634	418	193	500	460	1	1	83654213	542	43.20	0.86	12	0.00	15.00	757.00	812	20240529	-20.20	511	20231026	26.81	812	-20.20	20240529	558	16.13	20240208	812	-20.20	20240529	511	26.81	20231026	1.44	N	049630	500	418 억		942488	N	N	0	N	00	N
81	20241017	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	644	17	2	2.71	85924509	134880	83.05	628	647	624	815	439	627	637.04	1.13	0	1706	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	539	42.93	0.85	12	0.16	15.00	757.00	812	20240529	-20.69	511	20231026	26.03	812	-20.69	20240529	558	15.41	20240208	812	-20.69	20240529	511	26.03	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
82	20241017	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	19	2	3.03	70946409	111607	68.72	628	647	624	815	439	627	635.68	1.13	0	67	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	540	43.07	0.85	12	0.13	15.00	757.00	812	20240529	-20.44	511	20231026	26.42	812	-20.44	20240529	558	15.77	20240208	812	-20.44	20240529	511	26.42	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
83	20241017	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	636	9	2	1.44	44273274	70014	43.11	628	639	624	815	439	627	632.35	1.13	0	-5201	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	532	42.40	0.84	12	0.08	15.00	757.00	812	20240529	-21.67	511	20231026	24.46	812	-21.67	20240529	558	13.98	20240208	812	-21.67	20240529	511	24.46	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
84	20241017	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	5	2	0.80	33292202	52744	32.48	628	635	624	815	439	627	631.20	1.13	0	-8733	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	529	42.13	0.83	12	0.06	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
85	20241017	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	6	2	0.96	29413869	46608	28.70	628	635	624	815	439	627	631.09	1.13	0	-8733	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	530	42.20	0.84	12	0.06	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
86	20241017	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	6	2	0.96	22107225	35081	21.60	628	635	624	815	439	627	630.18	1.13	0	-5358	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	530	42.20	0.84	12	0.04	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
87	20241017	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	2	2	0.32	7932074	12668	7.80	628	631	624	815	439	627	626.15	1.13	0	-3359	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	526	41.93	0.83	12	0.02	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
88	20241017	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	4	2	0.64	1307705	2091	1.29	628	631	624	815	439	627	625.40	1.13	0	-31	637	631	628	622	619	635	626	418	188	500	450	1	1	83654213	528	42.07	0.83	12	0.00	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.44	N	049630	500	418 억		941422	N	N	0	N	00	N
89	20241016	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	627	-1	5	-0.16	102152354	162413	77.99	626	634	625	816	440	628	628.97	1.13	0	-1098	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	525	41.80	0.83	12	0.19	15.00	757.00	812	20240529	-22.78	511	20231026	22.70	812	-22.78	20240529	558	12.37	20240208	812	-22.78	20240529	511	22.70	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
90	20241016	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	2	2	0.32	94902471	150857	72.44	626	634	625	816	440	628	629.09	1.13	0	-1187	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	527	42.00	0.83	12	0.18	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
91	20241016	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	2	2	0.32	92996287	147825	70.98	626	634	625	816	440	628	629.10	1.13	0	-1269	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	527	42.00	0.83	12	0.18	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
92	20241016	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	4	2	0.64	72815995	115698	55.55	626	634	625	816	440	628	629.36	1.13	0	-578	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	529	42.13	0.83	12	0.14	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
93	20241016	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	3	2	0.48	54410953	86515	41.54	626	634	625	816	440	628	628.92	1.13	0	389	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	528	42.07	0.83	12	0.10	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
94	20241016	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	1	2	0.16	41188816	65554	31.48	626	633	625	816	440	628	628.32	1.13	0	-8256	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	526	41.93	0.83	12	0.08	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
95	20241016	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	1	2	0.16	16992824	27059	12.99	626	633	625	816	440	628	627.99	1.13	0	-5891	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	526	41.93	0.83	12	0.03	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
96	20241016	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	4	2	0.64	2812616	4489	2.16	626	633	625	816	440	628	626.56	1.13	0	-2123	642	634	627	619	612	639	624	418	188	500	450	1	1	83654213	529	42.13	0.83	12	0.01	15.00	757.00	812	20240529	-22.17	511	20231026	23.68	812	-22.17	20240529	558	13.26	20240208	812	-22.17	20240529	511	23.68	20231026	1.42	N	049630	500	418 억		941736	N	N	0	N	00	N
97	20241015	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	8	2	1.29	128397197	205260	183.49	622	635	620	806	434	620	625.53	1.10	0	26447	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	525	41.87	0.83	12	0.25	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
98	20241015	150525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	625	5	2	0.81	123797456	197929	176.94	622	635	620	806	434	620	625.46	1.10	0	26113	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	523	41.67	0.83	12	0.24	15.00	757.00	812	20240529	-23.03	511	20231026	22.31	812	-23.03	20240529	558	12.01	20240208	812	-23.03	20240529	511	22.31	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
99	20241015	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	6	2	0.97	109323299	174772	156.24	622	635	620	806	434	620	625.52	1.10	0	18228	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	524	41.73	0.83	12	0.21	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
100	20241015	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	624	4	2	0.65	90623187	144892	129.53	622	635	620	806	434	620	625.45	1.10	0	2547	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	522	41.60	0.82	12	0.17	15.00	757.00	812	20240529	-23.15	511	20231026	22.11	812	-23.15	20240529	558	11.83	20240208	812	-23.15	20240529	511	22.11	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
101	20241015	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	8	2	1.29	78349217	125306	112.02	622	635	620	806	434	620	625.26	1.10	0	-1362	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	525	41.87	0.83	12	0.15	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
102	20241015	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	10	2	1.61	72472224	115936	103.64	622	635	620	806	434	620	625.11	1.10	0	-4782	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	527	42.00	0.83	12	0.14	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
103	20241015	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	3	2	0.48	22874390	36773	32.87	622	625	620	806	434	620	622.04	1.10	0	-151	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	521	41.53	0.82	12	0.04	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
104	20241015	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	309716	498	0.45	622	622	621	806	434	620	621.92	1.10	0	-52	629	624	621	616	613	623	615	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.00	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.42	N	049630	500	418 억		916523	N	N	0	N	00	N
105	20241014	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	0	3	0.00	68197969	109781	96.41	621	626	618	806	434	620	621.22	1.11	0	-8746	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.13	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
106	20241014	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	63488268	102191	89.75	621	626	618	806	434	620	621.27	1.11	0	-8731	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.12	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
107	20241014	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	61477381	98957	86.91	621	626	618	806	434	620	621.25	1.11	0	-8074	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.12	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
108	20241014	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	0	3	0.00	59747614	96170	84.46	621	626	618	806	434	620	621.27	1.11	0	-7621	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.11	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
109	20241014	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-1	5	-0.16	58862277	94740	83.20	621	626	618	806	434	620	621.30	1.11	0	-7621	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.11	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
110	20241014	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	46373368	74600	65.52	621	626	618	806	434	620	621.63	1.11	0	-7164	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.09	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
111	20241014	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	3	2	0.48	24563408	39494	34.68	621	626	618	806	434	620	621.95	1.11	0	-97	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	521	41.53	0.82	12	0.05	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
112	20241014	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	625	5	2	0.81	2041013	3298	2.90	621	625	618	806	434	620	618.86	1.11	0	-10	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	523	41.67	0.83	12	0.00	15.00	757.00	812	20240529	-23.03	511	20231026	22.31	812	-23.03	20240529	558	12.01	20240208	812	-23.03	20240529	511	22.31	20231026	1.42	N	049630	500	418 억		925269	N	N	0	N	00	N
113	20241011	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	-1	5	-0.16	70748430	113866	127.24	621	629	618	807	435	621	621.33	1.11	0	-4795	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.14	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
114	20241011	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-2	5	-0.32	69218078	111395	124.48	621	629	618	807	435	621	621.38	1.11	0	-4345	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.13	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
115	20241011	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	1	2	0.16	40958468	65818	73.55	621	629	618	807	435	621	622.30	1.11	0	-3006	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.08	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
116	20241011	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	8	2	1.29	31890811	51278	57.30	621	629	618	807	435	621	621.92	1.11	0	-2900	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	526	41.93	0.83	12	0.06	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
117	20241011	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	-1	5	-0.16	19527752	31490	35.19	621	624	618	807	435	621	620.13	1.11	0	-1403	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.04	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
118	20241011	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-2	5	-0.32	17745016	28620	31.98	621	624	618	807	435	621	620.02	1.11	0	-1133	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.03	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
119	20241011	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	0	3	0.00	5388580	8688	9.71	621	624	618	807	435	621	620.23	1.11	0	-730	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.01	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
120	20241011	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	2	2	0.32	29189	47	0.05	621	623	621	807	435	621	621.04	1.11	0	-6	626	623	620	617	614	622	616	418	186	500	440	1	1	83654213	521	41.53	0.82	12	0.00	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.42	N	049630	500	418 억		930064	N	N	0	N	00	N
121	20241010	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	55460521	89491	74.93	623	623	617	806	434	620	619.73	1.13	0	-7028	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.11	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
122	20241010	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	0	3	0.00	49786310	80346	67.27	623	623	617	806	434	620	619.65	1.13	0	-6825	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.10	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
123	20241010	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	42338519	68323	57.21	623	623	617	806	434	620	619.68	1.13	0	-6554	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.08	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
124	20241010	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-1	5	-0.16	16185836	26090	21.84	623	623	617	806	434	620	620.38	1.13	0	-4594	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.03	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
125	20241010	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	8965748	14453	12.10	623	623	617	806	434	620	620.34	1.13	0	-2777	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.40	0.82	12	0.02	15.00	757.00	812	20240529	-23.52	511	20231026	21.53	812	-23.52	20240529	558	11.29	20240208	812	-23.52	20240529	511	21.53	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
126	20241010	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	4664380	7515	6.29	623	623	617	806	434	620	620.68	1.13	0	-2758	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.01	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
127	20241010	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	4663136	7513	6.29	623	623	617	806	434	620	620.68	1.13	0	-2758	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.01	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
128	20241010	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	0	3	0.00	1175347	1889	1.58	623	623	620	806	434	620	622.21	1.13	0	460	633	626	622	615	611	624	613	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.00	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.41	N	049630	500	418 억		944303	N	N	0	N	00	N
129	20241008	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	-2	5	-0.32	74288105	119406	88.39	622	629	618	808	436	622	622.15	1.12	0	2033	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	519	41.33	0.82	12	0.14	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
130	20241008	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-3	5	-0.48	62744531	100785	74.61	622	629	618	808	436	622	622.56	1.12	0	1419	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.12	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
131	20241008	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	1	2	0.16	55260939	88689	65.66	622	629	619	808	436	622	623.09	1.12	0	1427	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	521	41.53	0.82	12	0.11	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
132	20241008	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-3	5	-0.48	54065557	86769	64.23	622	629	619	808	436	622	623.10	1.12	0	1358	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	518	41.27	0.82	12	0.10	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
133	20241008	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	624	2	2	0.32	41012808	65728	48.66	622	629	620	808	436	622	623.98	1.12	0	1179	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	522	41.60	0.82	12	0.08	15.00	757.00	812	20240529	-23.15	511	20231026	22.11	812	-23.15	20240529	558	11.83	20240208	812	-23.15	20240529	511	22.11	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
134	20241008	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	7	2	1.13	12950714	20727	15.34	622	629	622	808	436	622	624.82	1.12	0	-1926	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	526	41.93	0.83	12	0.02	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
135	20241008	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	6	2	0.96	8268646	13257	9.81	622	629	622	808	436	622	623.72	1.12	0	186	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	525	41.87	0.83	12	0.02	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
136	20241008	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	4	2	0.64	5694789	9154	6.78	622	626	622	808	436	622	622.11	1.12	0	-162	642	631	623	612	604	637	618	418	186	500	440	1	1	83654213	524	41.73	0.83	12	0.01	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.39	N	049630	500	418 억		939933	N	N	0	N	00	N
137	20241007	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	84496666	135081	151.74	615	634	615	806	434	620	625.53	1.12	0	712	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.16	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
138	20241007	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	9	2	1.45	80513700	128706	144.57	615	634	615	806	434	620	625.56	1.12	0	2470	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	526	41.93	0.83	12	0.15	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
139	20241007	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	9	2	1.45	71468081	114286	128.38	615	634	615	806	434	620	625.34	1.12	0	149	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	526	41.93	0.83	12	0.14	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
140	20241007	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	630	10	2	1.61	52675156	84342	94.74	615	634	615	806	434	620	624.54	1.12	0	-6019	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	527	42.00	0.83	12	0.10	15.00	757.00	812	20240529	-22.41	511	20231026	23.29	812	-22.41	20240529	558	12.90	20240208	812	-22.41	20240529	511	23.29	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
141	20241007	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	633	13	2	2.10	46862453	75106	84.37	615	634	615	806	434	620	623.95	1.12	0	-6734	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	530	42.20	0.84	12	0.09	15.00	757.00	812	20240529	-22.04	511	20231026	23.87	812	-22.04	20240529	558	13.44	20240208	812	-22.04	20240529	511	23.87	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
142	20241007	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	29495423	47472	53.32	615	627	615	806	434	620	621.32	1.12	0	-1471	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	520	41.47	0.82	12	0.06	15.00	757.00	812	20240529	-23.40	511	20231026	21.72	812	-23.40	20240529	558	11.47	20240208	812	-23.40	20240529	511	21.72	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
143	20241007	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	627	7	2	1.13	22642791	36456	40.95	615	627	615	806	434	620	621.10	1.12	0	112	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	525	41.80	0.83	12	0.04	15.00	757.00	812	20240529	-22.78	511	20231026	22.70	812	-22.78	20240529	558	12.37	20240208	812	-22.78	20240529	511	22.70	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
144	20241007	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	617	-3	5	-0.48	1331078	2164	2.43	615	618	615	806	434	620	615.10	1.12	0	-273	632	625	619	612	606	629	616	418	186	500	440	1	1	83654213	516	41.13	0.82	12	0.00	15.00	757.00	812	20240529	-24.01	511	20231026	20.74	812	-24.01	20240529	558	10.57	20240208	812	-24.01	20240529	511	20.74	20231026	1.38	N	049630	500	418 억		939221	N	N	0	N	00	N
145	20241004	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	1	2	0.16	55140456	89022	81.50	613	626	613	804	434	619	619.40	1.12	0	2866	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	519	41.33	0.82	12	0.11	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
146	20241004	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	0	3	0.00	53164122	85829	78.57	613	626	613	804	434	619	619.42	1.12	0	3237	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	518	41.27	0.82	12	0.10	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
147	20241004	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	1	2	0.16	49509224	79924	73.17	613	626	613	804	434	619	619.45	1.12	0	3263	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	519	41.33	0.82	12	0.10	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
148	20241004	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	0	3	0.00	46931112	75755	69.35	613	626	613	804	434	619	619.51	1.12	0	2811	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	518	41.27	0.82	12	0.09	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
149	20241004	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	618	-1	5	-0.16	35407866	57111	52.28	613	626	613	804	434	619	619.98	1.12	0	6249	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	517	41.20	0.82	12	0.07	15.00	757.00	812	20240529	-23.89	511	20231026	20.94	812	-23.89	20240529	558	10.75	20240208	812	-23.89	20240529	511	20.94	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
150	20241004	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	624	5	2	0.81	27885934	44977	41.18	613	626	613	804	434	619	620.00	1.12	0	4856	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	522	41.60	0.82	12	0.05	15.00	757.00	812	20240529	-23.15	511	20231026	22.11	812	-23.15	20240529	558	11.83	20240208	812	-23.15	20240529	511	22.11	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
151	20241004	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	0	3	0.00	13492259	21817	19.97	613	623	613	804	434	619	618.43	1.12	0	760	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	518	41.27	0.82	12	0.03	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
152	20241004	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	1	2	0.16	1388288	2263	2.07	613	623	613	804	434	619	613.47	1.12	0	-350	641	630	624	613	607	627	610	418	185	500	440	1	1	83654213	519	41.33	0.82	12	0.00	15.00	757.00	812	20240529	-23.65	511	20231026	21.33	812	-23.65	20240529	558	11.11	20240208	812	-23.65	20240529	511	21.33	20231026	1.34	N	049630	500	418 억		936355	N	N	0	N	00	N
153	20241002	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	619	-13	5	-2.06	68347702	109231	42.75	632	635	618	821	443	632	625.72	1.14	0	-14861	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	518	41.27	0.82	12	0.13	15.00	757.00	812	20240529	-23.77	511	20231026	21.14	812	-23.77	20240529	558	10.93	20240208	812	-23.77	20240529	511	21.14	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
154	20241002	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	623	-9	5	-1.42	53758864	85714	33.55	632	635	623	821	443	632	627.19	1.14	0	-14218	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	521	41.53	0.82	12	0.10	15.00	757.00	812	20240529	-23.28	511	20231026	21.92	812	-23.28	20240529	558	11.65	20240208	812	-23.28	20240529	511	21.92	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
155	20241002	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	628	-4	5	-0.63	33336258	53016	20.75	632	635	626	821	443	632	628.80	1.14	0	-12141	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	525	41.87	0.83	12	0.06	15.00	757.00	812	20240529	-22.66	511	20231026	22.90	812	-22.66	20240529	558	12.54	20240208	812	-22.66	20240529	511	22.90	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
156	20241002	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-3	5	-0.47	25579724	40647	15.91	632	635	626	821	443	632	629.31	1.14	0	-9918	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	526	41.93	0.83	12	0.05	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
157	20241002	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-3	5	-0.47	23455546	37269	14.59	632	635	626	821	443	632	629.36	1.14	0	-9488	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	526	41.93	0.83	12	0.04	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
158	20241002	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	629	-3	5	-0.47	15825744	25124	9.83	632	635	626	821	443	632	629.91	1.14	0	-5763	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	526	41.93	0.83	12	0.03	15.00	757.00	812	20240529	-22.54	511	20231026	23.09	812	-22.54	20240529	558	12.72	20240208	812	-22.54	20240529	511	23.09	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
159	20241002	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	-1	5	-0.16	7673856	12156	4.76	632	635	626	821	443	632	631.28	1.14	0	-5283	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	528	42.07	0.83	12	0.01	15.00	757.00	812	20240529	-22.29	511	20231026	23.48	812	-22.29	20240529	558	13.08	20240208	812	-22.29	20240529	511	23.48	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N
160	20241002	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	626	-6	5	-0.95	1222366	1943	0.76	632	632	626	821	443	632	629.11	1.14	0	-203	653	642	634	623	615	638	619	418	189	500	450	1	1	83654213	524	41.73	0.83	12	0.00	15.00	757.00	812	20240529	-22.91	511	20231026	22.50	812	-22.91	20240529	558	12.19	20240208	812	-22.91	20240529	511	22.50	20231026	1.33	N	049630	500	418 억		951162	N	N	0	N	00	N