KissMeData/179290/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	161001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-160	5	-1.85	750845370	88371	43.12	8620	8650	8410	11240	6060	8650	8496.51	5.41	0	-17823	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2748	21.33	2.95	12	0.27	398.00	2879.00	9270	20240514	-8.41	5290	20240805	60.49	9270	-8.41	20240514	5290	60.49	20240805	9270	-8.41	20240514	5290	60.49	20240805	2.54	N	179290	500	163 억		1751356	N	N	10	N	00	N
3	20241031	151016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-170	5	-1.97	706529690	83148	40.57	8620	8650	8410	11240	6060	8650	8497.25	5.41	0	-15131	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2745	21.31	2.95	12	0.26	398.00	2879.00	9270	20240514	-8.52	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
4	20241031	141016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-170	5	-1.97	573145190	67388	32.88	8620	8650	8410	11240	6060	8650	8505.15	5.41	0	-11079	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2745	21.31	2.95	12	0.21	398.00	2879.00	9270	20240514	-8.52	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
5	20241031	131014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-150	5	-1.73	484878460	56981	27.80	8620	8650	8410	11240	6060	8650	8509.48	5.41	0	-8881	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2751	21.36	2.95	12	0.18	398.00	2879.00	9270	20240514	-8.31	5290	20240805	60.68	9270	-8.31	20240514	5290	60.68	20240805	9270	-8.31	20240514	5290	60.68	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
6	20241031	121014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	-130	5	-1.50	453808120	53333	26.02	8620	8650	8410	11240	6060	8650	8508.96	5.41	0	-7890	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2758	21.41	2.96	12	0.16	398.00	2879.00	9270	20240514	-8.09	5290	20240805	61.06	9270	-8.09	20240514	5290	61.06	20240805	9270	-8.09	20240514	5290	61.06	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
7	20241031	111014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8540	-110	5	-1.27	431455310	50709	24.74	8620	8650	8410	11240	6060	8650	8508.46	5.41	0	-6295	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2764	21.46	2.97	12	0.16	398.00	2879.00	9270	20240514	-7.87	5290	20240805	61.44	9270	-7.87	20240514	5290	61.44	20240805	9270	-7.87	20240514	5290	61.44	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
8	20241031	101013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-170	5	-1.97	321861470	37912	18.50	8620	8650	8410	11240	6060	8650	8489.70	5.41	0	-10023	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2745	21.31	2.95	12	0.12	398.00	2879.00	9270	20240514	-8.52	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
9	20241031	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	-130	5	-1.50	80868490	9462	4.62	8620	8650	8510	11240	6060	8650	8546.66	5.41	0	-4830	8976	8812	8596	8432	8216	8895	8515	164	2590	500	6050	10	1	32365678	2758	21.41	2.96	12	0.03	398.00	2879.00	9270	20240514	-8.09	5290	20240805	61.06	9270	-8.09	20240514	5290	61.06	20240805	9270	-8.09	20240514	5290	61.06	20240805	2.54	N	179290	500	163 억		1751356	N	N	14	N	00	N
10	20241030	161010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	220	2	2.61	1754791210	203836	123.25	8450	8760	8380	10950	5910	8430	8608.38	5.38	0	11253	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2800	21.73	3.00	12	0.63	398.00	2879.00	9270	20240514	-6.69	5290	20240805	63.52	9270	-6.69	20240514	5290	63.52	20240805	9270	-6.69	20240514	5290	63.52	20240805	2.54	N	179290	500	163 억		1740012	N	N	14	N	00	N
11	20241030	151034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	190	2	2.25	1647562300	191427	115.75	8450	8760	8380	10950	5910	8430	8606.74	5.38	0	11758	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2790	21.66	2.99	12	0.59	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
12	20241030	141011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	200	2	2.37	1399214740	162537	98.28	8450	8760	8380	10950	5910	8430	8608.59	5.38	0	11999	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2793	21.68	3.00	12	0.50	398.00	2879.00	9270	20240514	-6.90	5290	20240805	63.14	9270	-6.90	20240514	5290	63.14	20240805	9270	-6.90	20240514	5290	63.14	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
13	20241030	131018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	200	2	2.37	1279923350	148677	89.90	8450	8760	8380	10950	5910	8430	8608.75	5.38	0	12652	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2793	21.68	3.00	12	0.46	398.00	2879.00	9270	20240514	-6.90	5290	20240805	63.14	9270	-6.90	20240514	5290	63.14	20240805	9270	-6.90	20240514	5290	63.14	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
14	20241030	121032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	220	2	2.61	1188108590	138024	83.46	8450	8760	8380	10950	5910	8430	8607.99	5.38	0	12171	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2800	21.73	3.00	12	0.43	398.00	2879.00	9270	20240514	-6.69	5290	20240805	63.52	9270	-6.69	20240514	5290	63.52	20240805	9270	-6.69	20240514	5290	63.52	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
15	20241030	111014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8730	300	2	3.56	1033324530	120201	72.68	8450	8760	8380	10950	5910	8430	8596.64	5.38	0	13297	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2826	21.93	3.03	12	0.37	398.00	2879.00	9270	20240514	-5.83	5290	20240805	65.03	9270	-5.83	20240514	5290	65.03	20240805	9270	-5.83	20240514	5290	65.03	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
16	20241030	101009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	80	2	0.95	227656850	26868	16.25	8450	8530	8380	10950	5910	8430	8473.16	5.38	0	-6454	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2754	21.38	2.96	12	0.08	398.00	2879.00	9270	20240514	-8.20	5290	20240805	60.87	9270	-8.20	20240514	5290	60.87	20240805	9270	-8.20	20240514	5290	60.87	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
17	20241030	091016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	-40	5	-0.47	44667330	5306	3.21	8450	8480	8380	10950	5910	8430	8418.27	5.38	0	-1671	8856	8642	8496	8282	8136	8570	8210	164	2520	500	5900	10	1	32365678	2715	21.08	2.91	12	0.02	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.54	N	179290	500	163 억		1740012	N	N	19	N	00	N
18	20241029	160938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	-190	5	-2.20	1364700140	161166	97.23	8560	8710	8350	11200	6040	8620	8467.51	5.38	0	17154	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2728	21.18	2.93	12	0.50	398.00	2879.00	9270	20240514	-9.06	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9270	-9.06	20240514	5290	59.36	20240805	2.53	N	179290	500	163 억		1739924	N	N	19	N	00	N
19	20241029	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8470	-150	5	-1.74	1320513670	155929	94.07	8560	8710	8350	11200	6040	8620	8468.45	5.38	0	17088	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2741	21.28	2.94	12	0.48	398.00	2879.00	9270	20240514	-8.63	5290	20240805	60.11	9270	-8.63	20240514	5290	60.11	20240805	9270	-8.63	20240514	5290	60.11	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
20	20241029	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	-190	5	-2.20	1224587580	144549	87.21	8560	8710	8350	11200	6040	8620	8471.54	5.38	0	13669	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2728	21.18	2.93	12	0.45	398.00	2879.00	9270	20240514	-9.06	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9270	-9.06	20240514	5290	59.36	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
21	20241029	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8420	-200	5	-2.32	1082337570	127606	76.99	8560	8710	8370	11200	6040	8620	8481.61	5.38	0	10139	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2725	21.16	2.92	12	0.39	398.00	2879.00	9270	20240514	-9.17	5290	20240805	59.17	9270	-9.17	20240514	5290	59.17	20240805	9270	-9.17	20240514	5290	59.17	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
22	20241029	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8400	-220	5	-2.55	935136060	110121	66.44	8560	8710	8370	11200	6040	8620	8491.62	5.38	0	8906	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2719	21.11	2.92	12	0.34	398.00	2879.00	9270	20240514	-9.39	5290	20240805	58.79	9270	-9.39	20240514	5290	58.79	20240805	9270	-9.39	20240514	5290	58.79	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
23	20241029	111002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8450	-170	5	-1.97	725267640	85171	51.38	8560	8710	8420	11200	6040	8620	8515.14	5.38	0	5740	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2735	21.23	2.94	12	0.26	398.00	2879.00	9270	20240514	-8.85	5290	20240805	59.74	9270	-8.85	20240514	5290	59.74	20240805	9270	-8.85	20240514	5290	59.74	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
24	20241029	100943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8540	-80	5	-0.93	548785060	64385	38.84	8560	8710	8430	11200	6040	8620	8523.13	5.38	0	6350	8826	8722	8556	8452	8286	8775	8505	164	2580	500	6030	10	1	32365678	2764	21.46	2.97	12	0.20	398.00	2879.00	9270	20240514	-7.87	5290	20240805	61.44	9270	-7.87	20240514	5290	61.44	20240805	9270	-7.87	20240514	5290	61.44	20240805	2.53	N	179290	500	163 억		1739924	N	N	97	N	00	N
25	20241028	160934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	180	2	2.13	1415624470	165692	61.79	8490	8660	8390	10970	5910	8440	8543.70	5.38	0	12884	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2790	21.66	2.99	12	0.51	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.49	N	179290	500	163 억		1741351	N	N	97	N	00	N
26	20241028	150941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8560	120	2	1.42	1311295740	153551	57.26	8490	8660	8390	10970	5910	8440	8539.81	5.38	0	14873	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2771	21.51	2.97	12	0.47	398.00	2879.00	9270	20240514	-7.66	5290	20240805	61.81	9270	-7.66	20240514	5290	61.81	20240805	9270	-7.66	20240514	5290	61.81	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
27	20241028	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	110	2	1.30	1162230240	136101	50.75	8490	8660	8390	10970	5910	8440	8539.47	5.38	0	14295	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2767	21.48	2.97	12	0.42	398.00	2879.00	9270	20240514	-7.77	5290	20240805	61.63	9270	-7.77	20240514	5290	61.63	20240805	9270	-7.77	20240514	5290	61.63	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
28	20241028	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	140	2	1.66	1021971600	119721	44.64	8490	8660	8390	10970	5910	8440	8536.28	5.38	0	9067	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2777	21.56	2.98	12	0.37	398.00	2879.00	9270	20240514	-7.44	5290	20240805	62.19	9270	-7.44	20240514	5290	62.19	20240805	9270	-7.44	20240514	5290	62.19	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
29	20241028	120940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	180	2	2.13	947909610	111085	41.42	8490	8660	8390	10970	5910	8440	8533.19	5.38	0	11368	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2790	21.66	2.99	12	0.34	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
30	20241028	110817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	190	2	2.25	788813980	92616	34.54	8490	8660	8390	10970	5910	8440	8517.04	5.38	0	11640	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2793	21.68	3.00	12	0.29	398.00	2879.00	9270	20240514	-6.90	5290	20240805	63.14	9270	-6.90	20240514	5290	63.14	20240805	9270	-6.90	20240514	5290	63.14	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
31	20241028	100931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8560	120	2	1.42	539227420	63477	23.67	8490	8580	8390	10970	5910	8440	8494.85	5.38	0	10790	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2771	21.51	2.97	12	0.20	398.00	2879.00	9270	20240514	-7.66	5290	20240805	61.81	9270	-7.66	20240514	5290	61.81	20240805	9270	-7.66	20240514	5290	61.81	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
32	20241028	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	80	2	0.95	177779820	20937	7.81	8490	8520	8390	10970	5910	8440	8491.18	5.38	0	-9633	9066	8752	8546	8232	8026	8650	8130	164	2530	500	5900	10	1	32365678	2758	21.41	2.96	12	0.06	398.00	2879.00	9270	20240514	-8.09	5290	20240805	61.06	9270	-8.09	20240514	5290	61.06	20240805	9270	-8.09	20240514	5290	61.06	20240805	2.49	N	179290	500	163 억		1741351	N	N	13	N	00	N
33	20241025	160938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	-280	5	-3.21	2299081240	267618	62.62	8720	8860	8340	11330	6110	8720	8591.29	5.50	0	-11846	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2732	21.21	2.93	12	0.83	398.00	2879.00	9270	20240514	-8.95	5290	20240805	59.55	9270	-8.95	20240514	5290	59.55	20240805	9270	-8.95	20240514	5290	59.55	20240805	2.50	N	179290	500	163 억		1778894	N	N	13	N	00	N
34	20241025	150939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8410	-310	5	-3.56	2168631310	252183	59.01	8720	8860	8340	11330	6110	8720	8599.31	5.50	0	-11006	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2722	21.13	2.92	12	0.78	398.00	2879.00	9270	20240514	-9.28	5290	20240805	58.98	9270	-9.28	20240514	5290	58.98	20240805	9270	-9.28	20240514	5290	58.98	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
35	20241025	140938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	-260	5	-2.98	1752680060	202679	47.43	8720	8860	8440	11330	6110	8720	8647.47	5.50	0	-20055	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2738	21.26	2.94	12	0.63	398.00	2879.00	9270	20240514	-8.74	5290	20240805	59.92	9270	-8.74	20240514	5290	59.92	20240805	9270	-8.74	20240514	5290	59.92	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
36	20241025	130939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	-150	5	-1.72	1400812510	161364	37.76	8720	8860	8540	11330	6110	8720	8681.01	5.50	0	-10794	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2774	21.53	2.98	12	0.50	398.00	2879.00	9270	20240514	-7.55	5290	20240805	62.00	9270	-7.55	20240514	5290	62.00	20240805	9270	-7.55	20240514	5290	62.00	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
37	20241025	120941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	-140	5	-1.61	1059251820	121628	28.46	8720	8860	8570	11330	6110	8720	8708.92	5.50	0	-5003	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2777	21.56	2.98	12	0.38	398.00	2879.00	9270	20240514	-7.44	5290	20240805	62.19	9270	-7.44	20240514	5290	62.19	20240805	9270	-7.44	20240514	5290	62.19	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
38	20241025	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8710	-10	5	-0.11	777602800	88981	20.82	8720	8860	8630	11330	6110	8720	8739.03	5.50	0	2826	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2819	21.88	3.03	12	0.27	398.00	2879.00	9270	20240514	-6.04	5290	20240805	64.65	9270	-6.04	20240514	5290	64.65	20240805	9270	-6.04	20240514	5290	64.65	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
39	20241025	100937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8800	80	2	0.92	478953340	54779	12.82	8720	8860	8630	11330	6110	8720	8743.48	5.50	0	-5201	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2848	22.11	3.06	12	0.17	398.00	2879.00	9270	20240514	-5.07	5290	20240805	66.35	9270	-5.07	20240514	5290	66.35	20240805	9270	-5.07	20240514	5290	66.35	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
40	20241025	090940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	50	2	0.57	96259250	11057	2.59	8720	8770	8650	11330	6110	8720	8705.39	5.50	0	-7199	9286	9002	8776	8492	8266	9145	8635	164	2610	500	6100	10	1	32365678	2838	22.04	3.05	12	0.03	398.00	2879.00	9270	20240514	-5.39	5290	20240805	65.78	9270	-5.39	20240514	5290	65.78	20240805	9270	-5.39	20240514	5290	65.78	20240805	2.50	N	179290	500	163 억		1778894	N	N	43	N	00	N
41	20241024	160919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8720	70	2	0.81	3763722320	426608	74.86	8650	9060	8550	11240	6060	8650	8822.79	5.67	0	-55596	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2822	21.91	3.03	12	1.32	398.00	2879.00	9270	20240514	-5.93	5290	20240805	64.84	9270	-5.93	20240514	5290	64.84	20240805	9270	-5.93	20240514	5290	64.84	20240805	2.60	N	179290	500	163 억		1834545	N	N	43	N	00	N
42	20241024	150928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	120	2	1.39	3591784430	406869	71.40	8650	9060	8550	11240	6060	8650	8828.21	5.67	0	-55640	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2838	22.04	3.05	12	1.26	398.00	2879.00	9270	20240514	-5.39	5290	20240805	65.78	9270	-5.39	20240514	5290	65.78	20240805	9270	-5.39	20240514	5290	65.78	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
43	20241024	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	170	2	1.97	3415588020	386835	67.88	8650	9060	8550	11240	6060	8650	8829.94	5.67	0	-46197	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2855	22.16	3.06	12	1.20	398.00	2879.00	9270	20240514	-4.85	5290	20240805	66.73	9270	-4.85	20240514	5290	66.73	20240805	9270	-4.85	20240514	5290	66.73	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
44	20241024	130927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	170	2	1.97	3174093570	359327	63.05	8650	9060	8550	11240	6060	8650	8833.84	5.67	0	-38864	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2855	22.16	3.06	12	1.11	398.00	2879.00	9270	20240514	-4.85	5290	20240805	66.73	9270	-4.85	20240514	5290	66.73	20240805	9270	-4.85	20240514	5290	66.73	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
45	20241024	120925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8880	230	2	2.66	3034349710	343519	60.28	8650	9060	8550	11240	6060	8650	8833.55	5.67	0	-30667	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2874	22.31	3.08	12	1.06	398.00	2879.00	9270	20240514	-4.21	5290	20240805	67.86	9270	-4.21	20240514	5290	67.86	20240805	9270	-4.21	20240514	5290	67.86	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
46	20241024	110924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	170	2	1.97	2848753990	322548	56.60	8650	9060	8550	11240	6060	8650	8832.47	5.67	0	-26111	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2855	22.16	3.06	12	1.00	398.00	2879.00	9270	20240514	-4.85	5290	20240805	66.73	9270	-4.85	20240514	5290	66.73	20240805	9270	-4.85	20240514	5290	66.73	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
47	20241024	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9050	400	2	4.62	2137484750	242616	42.57	8650	9050	8550	11240	6060	8650	8810.67	5.67	0	-32368	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2929	22.74	3.14	12	0.75	398.00	2879.00	9270	20240514	-2.37	5290	20240805	71.08	9270	-2.37	20240514	5290	71.08	20240805	9270	-2.37	20240514	5290	71.08	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
48	20241024	090946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	20	2	0.23	404839220	46987	8.25	8650	8700	8550	11240	6060	8650	8615.41	5.67	0	-7681	9003	8826	8613	8436	8223	8915	8525	164	2590	500	6050	10	1	32365678	2806	21.78	3.01	12	0.15	398.00	2879.00	9270	20240514	-6.47	5290	20240805	63.89	9270	-6.47	20240514	5290	63.89	20240805	9270	-6.47	20240514	5290	63.89	20240805	2.60	N	179290	500	163 억		1834545	N	N	19	N	00	N
49	20241023	160928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	300	2	3.59	4903514940	568119	273.64	8440	8790	8400	10850	5850	8350	8631.13	5.58	0	29186	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2800	21.73	3.00	12	1.76	398.00	2879.00	9270	20240514	-6.69	5290	20240805	63.52	9270	-6.69	20240514	5290	63.52	20240805	9270	-6.69	20240514	5290	63.52	20240805	2.80	N	179290	500	163 억		1804528	N	N	19	N	00	N
50	20241023	150945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	250	2	2.99	4781712570	554012	266.85	8440	8790	8400	10850	5850	8350	8631.06	5.58	0	32033	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2783	21.61	2.99	12	1.71	398.00	2879.00	9270	20240514	-7.23	5290	20240805	62.57	9270	-7.23	20240514	5290	62.57	20240805	9270	-7.23	20240514	5290	62.57	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
51	20241023	140949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8660	310	2	3.71	4282903090	496283	239.04	8440	8790	8400	10850	5850	8350	8629.96	5.58	0	25736	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2803	21.76	3.01	12	1.53	398.00	2879.00	9270	20240514	-6.58	5290	20240805	63.71	9270	-6.58	20240514	5290	63.71	20240805	9270	-6.58	20240514	5290	63.71	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
52	20241023	130935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	220	2	2.63	3625231670	419590	202.10	8440	8790	8400	10850	5850	8350	8639.94	5.58	0	32621	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2774	21.53	2.98	12	1.30	398.00	2879.00	9270	20240514	-7.55	5290	20240805	62.00	9270	-7.55	20240514	5290	62.00	20240805	9270	-7.55	20240514	5290	62.00	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
53	20241023	120930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	320	2	3.83	3288101780	380421	183.23	8440	8790	8400	10850	5850	8350	8643.32	5.58	0	55033	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2806	21.78	3.01	12	1.18	398.00	2879.00	9270	20240514	-6.47	5290	20240805	63.89	9270	-6.47	20240514	5290	63.89	20240805	9270	-6.47	20240514	5290	63.89	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
54	20241023	110925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	390	2	4.67	2856062190	330715	159.29	8440	8790	8400	10850	5850	8350	8636.02	5.58	0	55311	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2829	21.96	3.04	12	1.02	398.00	2879.00	9270	20240514	-5.72	5290	20240805	65.22	9270	-5.72	20240514	5290	65.22	20240805	9270	-5.72	20240514	5290	65.22	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
55	20241023	100929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	400	2	4.79	2098127570	243440	117.26	8440	8790	8400	10850	5850	8350	8618.66	5.58	0	55225	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2832	21.98	3.04	12	0.75	398.00	2879.00	9270	20240514	-5.61	5290	20240805	65.41	9270	-5.61	20240514	5290	65.41	20240805	9270	-5.61	20240514	5290	65.41	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
56	20241023	090929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	80	2	0.96	279113560	32965	15.88	8440	8550	8400	10850	5850	8350	8466.97	5.58	0	-3017	8650	8500	8390	8240	8130	8445	8185	164	2500	500	5840	10	1	32365678	2728	21.18	2.93	12	0.10	398.00	2879.00	9270	20240514	-9.06	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9270	-9.06	20240514	5290	59.36	20240805	2.80	N	179290	500	163 억		1804528	N	N	61	N	00	N
57	20241022	160917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-80	5	-0.95	1742297660	207064	57.76	8450	8540	8280	10950	5910	8430	8414.30	5.61	0	-10315	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2703	20.98	2.90	12	0.64	398.00	2879.00	9270	20240514	-9.92	5290	20240805	57.84	9270	-9.92	20240514	5290	57.84	20240805	9270	-9.92	20240514	5290	57.84	20240805	2.83	N	179290	500	163 억		1814855	N	N	61	N	00	N
58	20241022	150929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8380	-50	5	-0.59	1645873630	195601	54.56	8450	8540	8280	10950	5910	8430	8414.41	5.61	0	-11034	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2712	21.06	2.91	12	0.60	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
59	20241022	140929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	50	2	0.59	1465010150	174184	48.59	8450	8540	8280	10950	5910	8430	8410.66	5.61	0	-5613	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2745	21.31	2.95	12	0.54	398.00	2879.00	9270	20240514	-8.52	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
60	20241022	130930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8410	-20	5	-0.24	1350636510	160594	44.79	8450	8540	8280	10950	5910	8430	8410.20	5.61	0	-8817	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2722	21.13	2.92	12	0.50	398.00	2879.00	9270	20240514	-9.28	5290	20240805	58.98	9270	-9.28	20240514	5290	58.98	20240805	9270	-9.28	20240514	5290	58.98	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
61	20241022	120927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	10	2	0.12	1181660820	140388	39.16	8450	8540	8280	10950	5910	8430	8417.07	5.61	0	-9932	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2732	21.21	2.93	12	0.43	398.00	2879.00	9270	20240514	-8.95	5290	20240805	59.55	9270	-8.95	20240514	5290	59.55	20240805	9270	-8.95	20240514	5290	59.55	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
62	20241022	110923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	10	2	0.12	1124742300	133630	37.27	8450	8540	8280	10950	5910	8430	8416.80	5.61	0	-9833	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2732	21.21	2.93	12	0.41	398.00	2879.00	9270	20240514	-8.95	5290	20240805	59.55	9270	-8.95	20240514	5290	59.55	20240805	9270	-8.95	20240514	5290	59.55	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
63	20241022	100925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	-130	5	-1.54	986738840	117087	32.66	8450	8540	8290	10950	5910	8430	8427.39	5.61	0	-10764	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2686	20.85	2.88	12	0.36	398.00	2879.00	9270	20240514	-10.46	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
64	20241022	090924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8380	-50	5	-0.59	141724420	16877	4.71	8450	8450	8330	10950	5910	8430	8396.62	5.61	0	-12659	9003	8716	8453	8166	7903	8585	8035	164	2520	500	5900	10	1	32365678	2712	21.06	2.91	12	0.05	398.00	2879.00	9270	20240514	-9.60	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	2.83	N	179290	500	163 억		1814855	N	N	21	N	00	N
65	20241021	160915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	-70	5	-0.82	3015216650	356048	196.43	8500	8740	8190	11050	5950	8500	8468.58	5.50	0	38715	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2728	21.18	2.93	12	1.10	398.00	2879.00	9270	20240514	-9.06	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9270	-9.06	20240514	5290	59.36	20240805	2.91	N	179290	500	163 억		1778670	N	N	21	N	00	N
66	20241021	150921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	-160	5	-1.88	2540230780	298566	164.72	8500	8740	8200	11050	5950	8500	8508.10	5.50	0	32573	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2699	20.95	2.90	12	0.92	398.00	2879.00	9270	20240514	-10.03	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
67	20241021	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	-160	5	-1.88	2072806070	241990	133.50	8500	8740	8250	11050	5950	8500	8565.67	5.50	0	35698	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2699	20.95	2.90	12	0.75	398.00	2879.00	9270	20240514	-10.03	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
68	20241021	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	-40	5	-0.47	1764209510	204963	113.08	8500	8740	8370	11050	5950	8500	8607.45	5.50	0	41453	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2738	21.26	2.94	12	0.63	398.00	2879.00	9270	20240514	-8.74	5290	20240805	59.92	9270	-8.74	20240514	5290	59.92	20240805	9270	-8.74	20240514	5290	59.92	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
69	20241021	120921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-10	5	-0.12	1520388250	176054	97.13	8500	8740	8490	11050	5950	8500	8635.92	5.50	0	41095	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2748	21.33	2.95	12	0.54	398.00	2879.00	9270	20240514	-8.41	5290	20240805	60.49	9270	-8.41	20240514	5290	60.49	20240805	9270	-8.41	20240514	5290	60.49	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
70	20241021	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8680	180	2	2.12	1263166530	146067	80.58	8500	8740	8500	11050	5950	8500	8647.86	5.50	0	58998	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2809	21.81	3.01	12	0.45	398.00	2879.00	9270	20240514	-6.36	5290	20240805	64.08	9270	-6.36	20240514	5290	64.08	20240805	9270	-6.36	20240514	5290	64.08	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
71	20241021	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	120	2	1.41	478780440	55689	30.72	8500	8720	8500	11050	5950	8500	8597.40	5.50	0	14372	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2790	21.66	2.99	12	0.17	398.00	2879.00	9270	20240514	-7.01	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
72	20241021	090917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	20	2	0.24	222195140	25836	14.25	8500	8720	8500	11050	5950	8500	8600.21	5.50	0	8450	8820	8660	8490	8330	8160	8575	8245	164	2550	500	5950	10	1	32365678	2758	21.41	2.96	12	0.08	398.00	2879.00	9270	20240514	-8.09	5290	20240805	61.06	9270	-8.09	20240514	5290	61.06	20240805	9270	-8.09	20240514	5290	61.06	20240805	2.91	N	179290	500	163 억		1778670	N	N	433	N	00	N
73	20241018	160916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-140	5	-1.62	1523291220	180171	51.09	8640	8650	8320	11230	6050	8640	8454.47	5.60	0	-32809	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2751	21.36	2.95	12	0.56	398.00	2879.00	9270	20240514	-8.31	5290	20240805	60.68	9270	-8.31	20240514	5290	60.68	20240805	9270	-8.31	20240514	5290	60.68	20240805	2.87	N	179290	500	163 억		1811095	N	N	433	N	00	N
74	20241018	150940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-140	5	-1.62	1400060650	165643	46.97	8640	8650	8320	11230	6050	8640	8452.19	5.60	0	-31041	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2751	21.36	2.95	12	0.51	398.00	2879.00	9270	20240514	-8.31	5290	20240805	60.68	9270	-8.31	20240514	5290	60.68	20240805	9270	-8.31	20240514	5290	60.68	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
75	20241018	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	-250	5	-2.89	1186942630	140405	39.81	8640	8650	8320	11230	6050	8640	8453.60	5.60	0	-25032	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2715	21.08	2.91	12	0.43	398.00	2879.00	9270	20240514	-9.49	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
76	20241018	130926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8420	-220	5	-2.55	949259930	112006	31.76	8640	8650	8400	11230	6050	8640	8474.96	5.60	0	-22392	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2725	21.16	2.92	12	0.35	398.00	2879.00	9270	20240514	-9.17	5290	20240805	59.17	9270	-9.17	20240514	5290	59.17	20240805	9270	-9.17	20240514	5290	59.17	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
77	20241018	120937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-160	5	-1.85	812718450	95809	27.17	8640	8650	8400	11230	6050	8640	8482.56	5.60	0	-12349	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2745	21.31	2.95	12	0.30	398.00	2879.00	9270	20240514	-8.52	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
78	20241018	110936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-150	5	-1.74	712706950	83976	23.81	8640	8650	8400	11230	6050	8640	8486.88	5.60	0	-11383	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2748	21.33	2.95	12	0.26	398.00	2879.00	9270	20240514	-8.41	5290	20240805	60.49	9270	-8.41	20240514	5290	60.49	20240805	9270	-8.41	20240514	5290	60.49	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
79	20241018	100920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	-120	5	-1.39	518848710	61149	17.34	8640	8650	8400	11230	6050	8640	8484.79	5.60	0	-5734	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2758	21.41	2.96	12	0.19	398.00	2879.00	9270	20240514	-8.09	5290	20240805	61.06	9270	-8.09	20240514	5290	61.06	20240805	9270	-8.09	20240514	5290	61.06	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
80	20241018	090922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	-60	5	-0.69	60669700	7074	2.01	8640	8650	8530	11230	6050	8640	8575.70	5.60	0	-1281	8933	8786	8593	8446	8253	8860	8520	164	2590	500	6040	10	1	32365678	2777	21.56	2.98	12	0.02	398.00	2879.00	9270	20240514	-7.44	5290	20240805	62.19	9270	-7.44	20240514	5290	62.19	20240805	9270	-7.44	20240514	5290	62.19	20240805	2.87	N	179290	500	163 억		1811095	N	N	563	N	00	N
81	20241017	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8640	290	2	3.47	3031226270	352448	156.49	8400	8740	8400	10850	5850	8350	8600.42	5.64	0	-16351	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2796	21.71	3.00	12	1.09	398.00	2879.00	9300	20231010	-7.10	5290	20240805	63.33	9270	-6.80	20240514	5290	63.33	20240805	9270	-6.80	20240514	5290	63.33	20240805	2.89	N	179290	500	163 억		1825230	N	N	563	N	00	N
82	20241017	150922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	270	2	3.23	2860149950	332609	147.68	8400	8740	8400	10850	5850	8350	8599.17	5.64	0	-14195	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2790	21.66	2.99	12	1.03	398.00	2879.00	9300	20231010	-7.31	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
83	20241017	140925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	200	2	2.40	2676414180	311221	138.19	8400	8740	8400	10850	5850	8350	8599.76	5.64	0	-9455	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2767	21.48	2.97	12	0.96	398.00	2879.00	9300	20231010	-8.06	5290	20240805	61.63	9270	-7.77	20240514	5290	61.63	20240805	9270	-7.77	20240514	5290	61.63	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
84	20241017	130921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	270	2	3.23	2285518750	265683	117.97	8400	8740	8400	10850	5850	8350	8602.47	5.64	0	5611	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2790	21.66	2.99	12	0.82	398.00	2879.00	9300	20231010	-7.31	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
85	20241017	120926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8690	340	2	4.07	2070145880	240926	106.97	8400	8730	8400	10850	5850	8350	8592.50	5.64	0	8416	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2813	21.83	3.02	12	0.74	398.00	2879.00	9300	20231010	-6.56	5290	20240805	64.27	9270	-6.26	20240514	5290	64.27	20240805	9270	-6.26	20240514	5290	64.27	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
86	20241017	110925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	300	2	3.59	1864589820	217271	96.47	8400	8730	8400	10850	5850	8350	8581.91	5.64	0	8709	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2800	21.73	3.00	12	0.67	398.00	2879.00	9300	20231010	-6.99	5290	20240805	63.52	9270	-6.69	20240514	5290	63.52	20240805	9270	-6.69	20240514	5290	63.52	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
87	20241017	100921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	270	2	3.23	1093770390	128258	56.95	8400	8630	8400	10850	5850	8350	8527.96	5.64	0	-5698	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2790	21.66	2.99	12	0.40	398.00	2879.00	9300	20231010	-7.31	5290	20240805	62.95	9270	-7.01	20240514	5290	62.95	20240805	9270	-7.01	20240514	5290	62.95	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
88	20241017	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8470	120	2	1.44	119957390	14200	6.30	8400	8500	8400	10850	5850	8350	8448.03	5.64	0	-1692	8676	8512	8336	8172	7996	8595	8255	164	2500	500	5840	10	1	32365678	2741	21.28	2.94	12	0.04	398.00	2879.00	9300	20231010	-8.92	5290	20240805	60.11	9270	-8.63	20240514	5290	60.11	20240805	9270	-8.63	20240514	5290	60.11	20240805	2.89	N	179290	500	163 억		1825230	N	N	65	N	00	N
89	20241016	160912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	20	2	0.24	1876576360	225016	117.83	8330	8500	8160	10820	5840	8330	8339.71	5.77	0	-40157	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2703	20.98	2.90	12	0.70	398.00	2879.00	9300	20231010	-10.22	5290	20240805	57.84	9270	-9.92	20240514	5290	57.84	20240805	9270	-9.92	20240514	5290	57.84	20240805	2.84	N	179290	500	163 억		1866789	N	N	65	N	00	N
90	20241016	150916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	60	2	0.72	1837752300	220367	115.40	8330	8500	8160	10820	5840	8330	8339.51	5.77	0	-38555	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2715	21.08	2.91	12	0.68	398.00	2879.00	9300	20231010	-9.78	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
91	20241016	140918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	60	2	0.72	1676227820	201063	105.29	8330	8500	8160	10820	5840	8330	8336.83	5.77	0	-33738	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2715	21.08	2.91	12	0.62	398.00	2879.00	9300	20231010	-9.78	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
92	20241016	130914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	150	2	1.80	1435563710	172455	90.31	8330	8500	8160	10820	5840	8330	8324.28	5.77	0	-33072	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2745	21.31	2.95	12	0.53	398.00	2879.00	9300	20231010	-8.82	5290	20240805	60.30	9270	-8.52	20240514	5290	60.30	20240805	9270	-8.52	20240514	5290	60.30	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
93	20241016	120914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	60	2	0.72	1074692090	129647	67.89	8330	8440	8160	10820	5840	8330	8289.37	5.77	0	-25068	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2715	21.08	2.91	12	0.40	398.00	2879.00	9300	20231010	-9.78	5290	20240805	58.60	9270	-9.49	20240514	5290	58.60	20240805	9270	-9.49	20240514	5290	58.60	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
94	20241016	110912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	-110	5	-1.32	666592090	80580	42.20	8330	8410	8160	10820	5840	8330	8272.43	5.77	0	-3905	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2660	20.65	2.86	12	0.25	398.00	2879.00	9300	20231010	-11.61	5290	20240805	55.39	9270	-11.33	20240514	5290	55.39	20240805	9270	-11.33	20240514	5290	55.39	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
95	20241016	100912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-120	5	-1.44	477001450	57414	30.06	8330	8410	8190	10820	5840	8330	8308.10	5.77	0	-4632	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2657	20.63	2.85	12	0.18	398.00	2879.00	9300	20231010	-11.72	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9270	-11.43	20240514	5290	55.20	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
96	20241016	090914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8380	50	2	0.60	190815890	22853	11.97	8330	8410	8300	10820	5840	8330	8349.71	5.77	0	-1413	8543	8436	8223	8116	7903	8490	8170	164	2490	500	5830	10	1	32365678	2712	21.06	2.91	12	0.07	398.00	2879.00	9300	20231010	-9.89	5290	20240805	58.41	9270	-9.60	20240514	5290	58.41	20240805	9270	-9.60	20240514	5290	58.41	20240805	2.84	N	179290	500	163 억		1866789	N	N	26	N	00	N
97	20241015	160909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	180	2	2.21	1559176420	190727	123.53	8150	8330	8010	10590	5710	8150	8173.67	5.66	0	31326	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2696	20.93	2.89	12	0.59	398.00	2879.00	9360	20231005	-11.00	5290	20240805	57.47	9270	-10.14	20240514	5290	57.47	20240805	9270	-10.14	20240514	5290	57.47	20240805	2.87	N	179290	500	163 억		1832823	N	N	26	N	00	N
98	20241015	150916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	150	2	1.84	1381078930	169264	109.63	8150	8320	8010	10590	5710	8150	8159.32	5.66	0	28387	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2686	20.85	2.88	12	0.52	398.00	2879.00	9360	20231005	-11.32	5290	20240805	56.90	9270	-10.46	20240514	5290	56.90	20240805	9270	-10.46	20240514	5290	56.90	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
99	20241015	140915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	130	2	1.60	1125724970	138414	89.65	8150	8290	8010	10590	5710	8150	8133.03	5.66	0	24197	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2680	20.80	2.88	12	0.43	398.00	2879.00	9360	20231005	-11.54	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9270	-10.68	20240514	5290	56.52	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
100	20241015	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	80	2	0.98	1015185110	125026	80.97	8150	8240	8010	10590	5710	8150	8119.79	5.66	0	26789	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2664	20.68	2.86	12	0.39	398.00	2879.00	9360	20231005	-12.07	5290	20240805	55.58	9270	-11.22	20240514	5290	55.58	20240805	9270	-11.22	20240514	5290	55.58	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
101	20241015	120914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-60	5	-0.74	843859270	103994	67.35	8150	8240	8010	10590	5710	8150	8114.50	5.66	0	15917	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2618	20.33	2.81	12	0.32	398.00	2879.00	9360	20231005	-13.57	5290	20240805	52.93	9270	-12.73	20240514	5290	52.93	20240805	9270	-12.73	20240514	5290	52.93	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
102	20241015	110921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-50	5	-0.61	781253220	96271	62.35	8150	8240	8010	10590	5710	8150	8115.15	5.66	0	17014	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2622	20.35	2.81	12	0.30	398.00	2879.00	9360	20231005	-13.46	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9270	-12.62	20240514	5290	53.12	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
103	20241015	100916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-50	5	-0.61	553398800	68052	44.07	8150	8240	8080	10590	5710	8150	8132.00	5.66	0	15261	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2622	20.35	2.81	12	0.21	398.00	2879.00	9360	20231005	-13.46	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9270	-12.62	20240514	5290	53.12	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
104	20241015	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	50	2	0.61	159864450	19627	12.71	8150	8240	8100	10590	5710	8150	8145.13	5.66	0	5671	8556	8352	8246	8042	7936	8300	7990	164	2440	500	5700	10	1	32365678	2654	20.60	2.85	12	0.06	398.00	2879.00	9360	20231005	-12.39	5290	20240805	55.01	9270	-11.54	20240514	5290	55.01	20240805	9270	-11.54	20240514	5290	55.01	20240805	2.87	N	179290	500	163 억		1832823	N	N	3065	N	00	N
105	20241014	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-180	5	-2.16	1211415710	146883	58.25	8330	8450	8140	10820	5840	8330	8247.79	5.69	0	-12636	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2638	20.48	2.83	12	0.45	398.00	2879.00	9360	20231005	-12.93	5290	20240805	54.06	9270	-12.08	20240514	5290	54.06	20240805	9270	-12.08	20240514	5290	54.06	20240805	3.05	N	179290	500	163 억		1842399	N	N	3065	N	00	N
106	20241014	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-130	5	-1.56	1115743480	135165	53.60	8330	8450	8140	10820	5840	8330	8254.64	5.69	0	-10345	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2654	20.60	2.85	12	0.42	398.00	2879.00	9360	20231005	-12.39	5290	20240805	55.01	9270	-11.54	20240514	5290	55.01	20240805	9270	-11.54	20240514	5290	55.01	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
107	20241014	140901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	-150	5	-1.80	924088920	111819	44.34	8330	8450	8140	10820	5840	8330	8264.11	5.69	0	-10133	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2648	20.55	2.84	12	0.35	398.00	2879.00	9360	20231005	-12.61	5290	20240805	54.63	9270	-11.76	20240514	5290	54.63	20240805	9270	-11.76	20240514	5290	54.63	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
108	20241014	130900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	-100	5	-1.20	667869880	80552	31.94	8330	8450	8190	10820	5840	8330	8291.13	5.69	0	-14176	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2664	20.68	2.86	12	0.25	398.00	2879.00	9360	20231005	-12.07	5290	20240805	55.58	9270	-11.22	20240514	5290	55.58	20240805	9270	-11.22	20240514	5290	55.58	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
109	20241014	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8270	-60	5	-0.72	583141470	70266	27.86	8330	8450	8190	10820	5840	8330	8299.02	5.69	0	-12395	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2677	20.78	2.87	12	0.22	398.00	2879.00	9360	20231005	-11.65	5290	20240805	56.33	9270	-10.79	20240514	5290	56.33	20240805	9270	-10.79	20240514	5290	56.33	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
110	20241014	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8310	-20	5	-0.24	423001960	50842	20.16	8330	8450	8240	10820	5840	8330	8319.92	5.69	0	-13606	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2690	20.88	2.89	12	0.16	398.00	2879.00	9360	20231005	-11.22	5290	20240805	57.09	9270	-10.36	20240514	5290	57.09	20240805	9270	-10.36	20240514	5290	57.09	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
111	20241014	100854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	-50	5	-0.60	249679450	30021	11.90	8330	8450	8250	10820	5840	8330	8316.79	5.69	0	-15994	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2680	20.80	2.88	12	0.09	398.00	2879.00	9360	20231005	-11.54	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9270	-10.68	20240514	5290	56.52	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
112	20241014	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	10	2	0.12	63985620	7670	3.04	8330	8450	8290	10820	5840	8330	8342.44	5.69	0	-3656	8596	8462	8266	8132	7936	8530	8200	164	2490	500	5830	10	1	32365678	2699	20.95	2.90	12	0.02	398.00	2879.00	9360	20231005	-10.90	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9270	-10.03	20240514	5290	57.66	20240805	3.05	N	179290	500	163 억		1842399	N	N	1323	N	00	N
113	20241011	160839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	200	2	2.46	2070749250	250940	192.08	8140	8400	8070	10560	5700	8130	8250.68	5.52	0	37426	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2696	20.93	2.89	12	0.78	398.00	2879.00	9370	20230927	-11.10	5290	20240805	57.47	9270	-10.14	20240514	5290	57.47	20240805	9270	-10.14	20240514	5290	57.47	20240805	2.70	N	179290	500	163 억		1786354	N	N	1323	N	00	N
114	20241011	150852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	130	2	1.60	1832389070	222237	170.11	8140	8400	8070	10560	5700	8130	8245.20	5.52	0	38476	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2673	20.75	2.87	12	0.69	398.00	2879.00	9370	20230927	-11.85	5290	20240805	56.14	9270	-10.90	20240514	5290	56.14	20240805	9270	-10.90	20240514	5290	56.14	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
115	20241011	140854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8360	230	2	2.83	1196873940	145471	111.35	8140	8400	8070	10560	5700	8130	8227.58	5.52	0	30202	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2706	21.01	2.90	12	0.45	398.00	2879.00	9370	20230927	-10.78	5290	20240805	58.03	9270	-9.82	20240514	5290	58.03	20240805	9270	-9.82	20240514	5290	58.03	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
116	20241011	130855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	50	2	0.62	785550880	95940	73.44	8140	8330	8070	10560	5700	8130	8187.94	5.52	0	24435	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2648	20.55	2.84	12	0.30	398.00	2879.00	9370	20230927	-12.70	5290	20240805	54.63	9270	-11.76	20240514	5290	54.63	20240805	9270	-11.76	20240514	5290	54.63	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
117	20241011	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	30	2	0.37	718319810	87713	67.14	8140	8330	8070	10560	5700	8130	8189.43	5.52	0	24765	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2641	20.50	2.83	12	0.27	398.00	2879.00	9370	20230927	-12.91	5290	20240805	54.25	9270	-11.97	20240514	5290	54.25	20240805	9270	-11.97	20240514	5290	54.25	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
118	20241011	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	50	2	0.62	623535450	76137	58.28	8140	8330	8070	10560	5700	8130	8189.65	5.52	0	23684	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2648	20.55	2.84	12	0.24	398.00	2879.00	9370	20230927	-12.70	5290	20240805	54.63	9270	-11.76	20240514	5290	54.63	20240805	9270	-11.76	20240514	5290	54.63	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
119	20241011	100856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	100	2	1.23	332829060	40549	31.04	8140	8330	8070	10560	5700	8130	8208.07	5.52	0	4076	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2664	20.68	2.86	12	0.13	398.00	2879.00	9370	20230927	-12.17	5290	20240805	55.58	9270	-11.22	20240514	5290	55.58	20240805	9270	-11.22	20240514	5290	55.58	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
120	20241011	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	10	2	0.12	66888500	8241	6.31	8140	8190	8100	10560	5700	8130	8116.55	5.52	0	1015	8416	8272	8196	8052	7976	8235	8015	164	2430	500	5690	10	1	32365678	2635	20.45	2.83	12	0.03	398.00	2879.00	9370	20230927	-13.13	5290	20240805	53.88	9270	-12.19	20240514	5290	53.88	20240805	9270	-12.19	20240514	5290	53.88	20240805	2.70	N	179290	500	163 억		1786354	N	N	7	N	00	N
121	20241010	160911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-210	5	-2.52	1068320820	130214	14.13	8300	8340	8120	10840	5840	8340	8204.28	5.30	0	-15145	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2631	20.43	2.82	12	0.40	398.00	2879.00	9370	20230927	-13.23	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9300	-12.58	20231010	5290	53.69	20240805	2.55	N	179290	500	163 억		1715614	N	N	7	N	00	N
122	20241010	150927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-200	5	-2.40	1003381800	122227	13.26	8300	8340	8130	10840	5840	8340	8209.03	5.30	0	-13739	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2635	20.45	2.83	12	0.38	398.00	2879.00	9370	20230927	-13.13	5290	20240805	53.88	9270	-12.19	20240514	5290	53.88	20240805	9300	-12.47	20231010	5290	53.88	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
123	20241010	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-130	5	-1.56	828308340	100786	10.94	8300	8340	8150	10840	5840	8340	8218.33	5.30	0	-9162	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2657	20.63	2.85	12	0.31	398.00	2879.00	9370	20230927	-12.38	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9300	-11.72	20231010	5290	55.20	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
124	20241010	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-140	5	-1.68	781276720	95050	10.31	8300	8340	8150	10840	5840	8340	8219.48	5.30	0	-7879	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2654	20.60	2.85	12	0.29	398.00	2879.00	9370	20230927	-12.49	5290	20240805	55.01	9270	-11.54	20240514	5290	55.01	20240805	9300	-11.83	20231010	5290	55.01	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
125	20241010	120918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-130	5	-1.56	746486350	90807	9.85	8300	8340	8150	10840	5840	8340	8220.42	5.30	0	-6799	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2657	20.63	2.85	12	0.28	398.00	2879.00	9370	20230927	-12.38	5290	20240805	55.20	9270	-11.43	20240514	5290	55.20	20240805	9300	-11.72	20231010	5290	55.20	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
126	20241010	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	-60	5	-0.72	672666660	81804	8.88	8300	8340	8150	10840	5840	8340	8222.73	5.30	0	-6047	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2680	20.80	2.88	12	0.25	398.00	2879.00	9370	20230927	-11.63	5290	20240805	56.52	9270	-10.68	20240514	5290	56.52	20240805	9300	-10.97	20231010	5290	56.52	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
127	20241010	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-140	5	-1.68	559229980	67933	7.37	8300	8340	8160	10840	5840	8340	8231.88	5.30	0	-6679	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2654	20.60	2.85	12	0.21	398.00	2879.00	9370	20230927	-12.49	5290	20240805	55.01	9270	-11.54	20240514	5290	55.01	20240805	9300	-11.83	20231010	5290	55.01	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
128	20241010	090919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8290	-50	5	-0.60	105528980	12738	1.38	8300	8330	8250	10840	5840	8340	8284.03	5.30	0	-1396	9193	8766	8293	7866	7393	8980	8080	164	2500	500	5830	10	1	32365678	2683	20.83	2.88	12	0.04	398.00	2879.00	9370	20230927	-11.53	5290	20240805	56.71	9270	-10.57	20240514	5290	56.71	20240805	9300	-10.86	20231010	5290	56.71	20240805	2.55	N	179290	500	163 억		1715614	N	N	69	N	00	N
129	20241008	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	310	2	3.86	7770047790	920965	48.72	7920	8720	7820	10430	5630	8030	8437.17	4.97	0	39030	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2699	20.95	2.90	12	2.85	398.00	2879.00	9610	20230925	-13.22	5290	20240805	57.66	9270	-10.03	20240514	5290	57.66	20240805	9300	-10.32	20231010	5290	57.66	20240805	2.51	N	179290	500	163 억		1609321	N	N	69	N	00	N
130	20241008	150917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	300	2	3.74	7652254950	906851	47.98	7920	8720	7820	10430	5630	8030	8438.27	4.97	0	40325	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2696	20.93	2.89	12	2.80	398.00	2879.00	9610	20230925	-13.32	5290	20240805	57.47	9270	-10.14	20240514	5290	57.47	20240805	9300	-10.43	20231010	5290	57.47	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
131	20241008	140913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	400	2	4.98	7109587960	841925	44.54	7920	8720	7820	10430	5630	8030	8444.45	4.97	0	50411	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2728	21.18	2.93	12	2.60	398.00	2879.00	9610	20230925	-12.28	5290	20240805	59.36	9270	-9.06	20240514	5290	59.36	20240805	9300	-9.35	20231010	5290	59.36	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
132	20241008	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	470	2	5.85	6730977760	797261	42.18	7920	8720	7820	10430	5630	8030	8442.63	4.97	0	60076	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2751	21.36	2.95	12	2.46	398.00	2879.00	9610	20230925	-11.55	5290	20240805	60.68	9270	-8.31	20240514	5290	60.68	20240805	9300	-8.60	20231010	5290	60.68	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
133	20241008	120913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	410	2	5.11	6327234660	749651	39.66	7920	8720	7820	10430	5630	8030	8440.24	4.97	0	60547	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2732	21.21	2.93	12	2.32	398.00	2879.00	9610	20230925	-12.17	5290	20240805	59.55	9270	-8.95	20240514	5290	59.55	20240805	9300	-9.25	20231010	5290	59.55	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
134	20241008	110911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	460	2	5.73	5432020170	643791	34.06	7920	8720	7820	10430	5630	8030	8437.56	4.97	0	61027	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2748	21.33	2.95	12	1.99	398.00	2879.00	9610	20230925	-11.65	5290	20240805	60.49	9270	-8.41	20240514	5290	60.49	20240805	9300	-8.71	20231010	5290	60.49	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
135	20241008	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	100	2	1.25	989477150	123472	6.53	7920	8160	7820	10430	5630	8030	8013.78	4.97	0	8452	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2631	20.43	2.82	12	0.38	398.00	2879.00	9610	20230925	-15.40	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9300	-12.58	20231010	5290	53.69	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
136	20241008	090913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	-200	5	-2.49	334962960	42374	2.24	7920	7990	7820	10430	5630	8030	7904.90	4.97	0	13286	9243	8636	8263	7656	7283	8450	7470	164	2400	500	5620	10	1	32365678	2534	19.67	2.72	12	0.13	398.00	2879.00	9610	20230925	-18.52	5290	20240805	48.02	9270	-15.53	20240514	5290	48.02	20240805	9300	-15.81	20231010	5290	48.02	20240805	2.51	N	179290	500	163 억		1609321	N	N	16	N	00	N
137	20241007	160923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	-80	5	-0.99	15561130340	1877949	422.25	8130	8870	7890	10540	5680	8110	8286.25	5.47	0	-162391	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2599	20.18	2.79	12	5.80	398.00	2879.00	9670	20230922	-16.96	5290	20240805	51.80	9270	-13.38	20240514	5290	51.80	20240805	9300	-13.66	20231010	5290	51.80	20240805	2.60	N	179290	500	163 억		1769481	N	N	16	N	00	N
138	20241007	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-40	5	-0.49	15296038820	1844913	414.82	8130	8870	7890	10540	5680	8110	8290.93	5.47	0	-162797	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2612	20.28	2.80	12	5.70	398.00	2879.00	9670	20230922	-16.55	5290	20240805	52.55	9270	-12.94	20240514	5290	52.55	20240805	9300	-13.23	20231010	5290	52.55	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
139	20241007	140913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-10	5	-0.12	14870114740	1791885	402.90	8130	8870	7890	10540	5680	8110	8298.59	5.47	0	-163037	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2622	20.35	2.81	12	5.54	398.00	2879.00	9670	20230922	-16.24	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9300	-12.90	20231010	5290	53.12	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
140	20241007	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	20	2	0.25	14635131920	1762847	396.37	8130	8870	7890	10540	5680	8110	8301.99	5.47	0	-161816	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2631	20.43	2.82	12	5.45	398.00	2879.00	9670	20230922	-15.93	5290	20240805	53.69	9270	-12.30	20240514	5290	53.69	20240805	9300	-12.58	20231010	5290	53.69	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
141	20241007	120917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	80	2	0.99	14292353160	1720852	386.93	8130	8870	7890	10540	5680	8110	8305.39	5.47	0	-165860	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2651	20.58	2.84	12	5.32	398.00	2879.00	9670	20230922	-15.31	5290	20240805	54.82	9270	-11.65	20240514	5290	54.82	20240805	9300	-11.94	20231010	5290	54.82	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
142	20241007	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-10	5	-0.12	13725641980	1651428	371.32	8130	8870	7890	10540	5680	8110	8311.38	5.47	0	-183268	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2622	20.35	2.81	12	5.10	398.00	2879.00	9670	20230922	-16.24	5290	20240805	53.12	9270	-12.62	20240514	5290	53.12	20240805	9300	-12.90	20231010	5290	53.12	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
143	20241007	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	130	2	1.60	10777675360	1285831	289.11	8130	8870	7990	10540	5680	8110	8381.88	5.47	0	-139850	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2667	20.70	2.86	12	3.97	398.00	2879.00	9670	20230922	-14.79	5290	20240805	55.77	9270	-11.11	20240514	5290	55.77	20240805	9300	-11.40	20231010	5290	55.77	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
144	20241007	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-20	5	-0.25	147618280	18217	4.10	8130	8160	8050	10540	5680	8110	8103.33	5.47	0	-8097	8483	8296	8033	7846	7583	8390	7940	164	2430	500	5670	10	1	32365678	2618	20.33	2.81	12	0.06	398.00	2879.00	9670	20230922	-16.34	5290	20240805	52.93	9270	-12.73	20240514	5290	52.93	20240805	9300	-13.01	20231010	5290	52.93	20240805	2.60	N	179290	500	163 억		1769481	N	N	1	N	00	N
145	20241004	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	290	2	3.71	3532205110	438361	156.00	7770	8220	7770	10160	5480	7820	8056.49	5.45	0	4310	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2625	20.38	2.82	12	1.35	398.00	2879.00	9750	20230921	-16.82	5290	20240805	53.31	9270	-12.51	20240514	5290	53.31	20240805	9360	-13.35	20231005	5290	53.31	20240805	2.56	N	179290	500	163 억		1765449	N	N	1	N	00	N
146	20241004	150816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	270	2	3.45	3326705690	413017	146.98	7770	8220	7770	10160	5480	7820	8054.67	5.45	0	4980	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2618	20.33	2.81	12	1.28	398.00	2879.00	9750	20230921	-17.03	5290	20240805	52.93	9270	-12.73	20240514	5290	52.93	20240805	9360	-13.57	20231005	5290	52.93	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
147	20241004	140807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	230	2	2.94	3104095350	385406	137.15	7770	8220	7770	10160	5480	7820	8054.12	5.45	0	10518	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2605	20.23	2.80	12	1.19	398.00	2879.00	9750	20230921	-17.44	5290	20240805	52.17	9270	-13.16	20240514	5290	52.17	20240805	9360	-14.00	20231005	5290	52.17	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
148	20241004	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	300	2	3.84	2884805820	358262	127.49	7770	8220	7770	10160	5480	7820	8052.26	5.45	0	20629	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2628	20.40	2.82	12	1.11	398.00	2879.00	9750	20230921	-16.72	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9360	-13.25	20231005	5290	53.50	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
149	20241004	120811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	340	2	4.35	2695392050	335008	119.22	7770	8220	7770	10160	5480	7820	8045.79	5.45	0	22617	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2641	20.50	2.83	12	1.04	398.00	2879.00	9750	20230921	-16.31	5290	20240805	54.25	9270	-11.97	20240514	5290	54.25	20240805	9360	-12.82	20231005	5290	54.25	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
150	20241004	110807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	300	2	3.84	2110559900	263251	93.68	7770	8150	7770	10160	5480	7820	8017.33	5.45	0	20002	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2628	20.40	2.82	12	0.81	398.00	2879.00	9750	20230921	-16.72	5290	20240805	53.50	9270	-12.41	20240514	5290	53.50	20240805	9360	-13.25	20231005	5290	53.50	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
151	20241004	100807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	200	2	2.56	1073847560	135047	48.06	7770	8030	7770	10160	5480	7820	7951.71	5.45	0	12438	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2596	20.15	2.79	12	0.42	398.00	2879.00	9750	20230921	-17.74	5290	20240805	51.61	9270	-13.48	20240514	5290	51.61	20240805	9360	-14.32	20231005	5290	51.61	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
152	20241004	090809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	10	2	0.13	43757840	5604	1.99	7770	7870	7770	10160	5480	7820	7808.22	5.45	0	-1434	8186	8002	7716	7532	7246	8095	7625	164	2340	500	5470	10	1	32365678	2534	19.67	2.72	12	0.02	398.00	2879.00	9750	20230921	-19.69	5290	20240805	48.02	9270	-15.53	20240514	5290	48.02	20240805	9360	-16.35	20231005	5290	48.02	20240805	2.56	N	179290	500	163 억		1765449	N	N	0	N	00	N
153	20241002	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	310	2	4.13	2162066340	278424	354.17	7430	7900	7430	9760	5260	7510	7765.37	5.50	0	-14951	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2531	19.65	2.72	12	0.86	398.00	2879.00	9840	20230920	-20.53	5290	20240805	47.83	9270	-15.64	20240514	5290	47.83	20240805	9360	-16.45	20231005	5290	47.83	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
154	20241002	150815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	240	2	3.20	2006253070	258429	328.74	7430	7900	7430	9760	5260	7510	7763.27	5.50	0	-15102	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2508	19.47	2.69	12	0.80	398.00	2879.00	9840	20230920	-21.24	5290	20240805	46.50	9270	-16.40	20240514	5290	46.50	20240805	9360	-17.20	20231005	5290	46.50	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
155	20241002	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	340	2	4.53	1747649260	225295	286.59	7430	7900	7430	9760	5260	7510	7757.16	5.50	0	-4096	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2541	19.72	2.73	12	0.70	398.00	2879.00	9840	20230920	-20.22	5290	20240805	48.39	9270	-15.32	20240514	5290	48.39	20240805	9360	-16.13	20231005	5290	48.39	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
156	20241002	130803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	320	2	4.26	1571617340	202815	257.99	7430	7900	7430	9760	5260	7510	7749.02	5.50	0	2054	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2534	19.67	2.72	12	0.63	398.00	2879.00	9840	20230920	-20.43	5290	20240805	48.02	9270	-15.53	20240514	5290	48.02	20240805	9360	-16.35	20231005	5290	48.02	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
157	20241002	120803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	310	2	4.13	1129823750	146660	186.56	7430	7840	7430	9760	5260	7510	7703.70	5.50	0	-3121	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2531	19.65	2.72	12	0.45	398.00	2879.00	9840	20230920	-20.53	5290	20240805	47.83	9270	-15.64	20240514	5290	47.83	20240805	9360	-16.45	20231005	5290	47.83	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
158	20241002	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	240	2	3.20	753762490	98433	125.21	7430	7750	7430	9760	5260	7510	7657.62	5.50	0	2228	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2508	19.47	2.69	12	0.30	398.00	2879.00	9840	20230920	-21.24	5290	20240805	46.50	9270	-16.40	20240514	5290	46.50	20240805	9360	-17.20	20231005	5290	46.50	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
159	20241002	100752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	160	2	2.13	465737650	61068	77.68	7430	7730	7430	9760	5260	7510	7626.55	5.50	0	2634	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2482	19.27	2.66	12	0.19	398.00	2879.00	9840	20230920	-22.05	5290	20240805	44.99	9270	-17.26	20240514	5290	44.99	20240805	9360	-18.06	20231005	5290	44.99	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N
160	20241002	090753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	20	2	0.27	40857610	5461	6.95	7430	7540	7430	9760	5260	7510	7481.70	5.50	0	1296	7716	7612	7516	7412	7316	7565	7365	164	2250	500	5250	10	1	32365678	2437	18.92	2.62	12	0.02	398.00	2879.00	9840	20230920	-23.48	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9360	-19.55	20231005	5290	42.34	20240805	2.58	N	179290	500	163 억		1780607	N	N	24	N	00	N