KissMeData/214610/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	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1597	2	2	0.13	3007611747	1826392	284.64	1608	1725	1572	2070	1117	1595	1646.80	0.00	0	-71747	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	696	-1.62	1.88	12	4.19	-987.00	849.00	3433	20231026	-53.48	1132	20240805	41.08	3310	-51.75	20240823	1132	41.08	20240805	3750	-57.41	20231031	1132	41.08	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
3	20241031	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1602	7	2	0.44	2936844923	1782100	277.74	1608	1725	1572	2070	1117	1595	1647.97	0.00	0	-56178	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	698	-1.62	1.89	12	4.09	-987.00	849.00	3433	20231026	-53.34	1132	20240805	41.52	3310	-51.60	20240823	1132	41.52	20240805	3750	-57.28	20231031	1132	41.52	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
4	20241031	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1602	7	2	0.44	2853080378	1729785	269.59	1608	1725	1572	2070	1117	1595	1649.38	0.00	0	-46460	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	698	-1.62	1.89	12	3.97	-987.00	849.00	3433	20231026	-53.34	1132	20240805	41.52	3310	-51.60	20240823	1132	41.52	20240805	3750	-57.28	20231031	1132	41.52	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
5	20241031	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1612	17	2	1.07	2757693694	1670478	260.34	1608	1725	1572	2070	1117	1595	1650.84	0.00	0	-50042	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	702	-1.63	1.90	12	3.83	-987.00	849.00	3433	20231026	-53.04	1132	20240805	42.40	3310	-51.30	20240823	1132	42.40	20240805	3750	-57.01	20231031	1132	42.40	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
6	20241031	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1587	-8	5	-0.50	2608351712	1576847	245.75	1608	1725	1572	2070	1117	1595	1654.16	0.00	0	-30446	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	691	-1.61	1.87	12	3.62	-987.00	849.00	3433	20231026	-53.77	1132	20240805	40.19	3310	-52.05	20240823	1132	40.19	20240805	3750	-57.68	20231031	1132	40.19	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
7	20241031	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1615	20	2	1.25	2328963915	1401177	218.37	1608	1725	1586	2070	1117	1595	1662.15	0.00	0	22362	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	704	-1.64	1.90	12	3.22	-987.00	849.00	3433	20231026	-52.96	1132	20240805	42.67	3310	-51.21	20240823	1132	42.67	20240805	3750	-56.93	20231031	1132	42.67	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
8	20241031	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1638	43	2	2.70	2016748226	1207589	188.20	1608	1725	1586	2070	1117	1595	1670.06	0.00	0	74025	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	714	-1.66	1.93	12	2.77	-987.00	849.00	3433	20231026	-52.29	1132	20240805	44.70	3310	-50.51	20240823	1132	44.70	20240805	3750	-56.32	20231031	1132	44.70	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
9	20241031	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1629	34	2	2.13	126487261	78856	12.29	1608	1630	1586	2070	1117	1595	1604.03	0.00	0	-3539	1671	1632	1606	1567	1541	1620	1555	218	475	500	950	1	1	43568945	710	-1.65	1.92	12	0.18	-987.00	849.00	3433	20231026	-52.55	1132	20240805	43.90	3310	-50.79	20240823	1132	43.90	20240805	3750	-56.56	20231031	1132	43.90	20240805	0.49	N	214610	500	217 억		2083	N	N	0	N	00	N
10	20241030	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1595	-42	5	-2.57	1023131811	634686	32.99	1638	1645	1580	2125	1146	1637	1612.06	0.01	0	-3647	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	695	-1.62	1.88	12	1.46	-987.00	849.00	3433	20231026	-53.54	1132	20240805	40.90	3310	-51.81	20240823	1132	40.90	20240805	3775	-57.75	20231030	1132	40.90	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
11	20241030	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1601	-36	5	-2.20	904620614	560361	29.13	1638	1645	1594	2125	1146	1637	1614.34	0.01	0	-72	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	698	-1.62	1.89	12	1.29	-987.00	849.00	3433	20231026	-53.36	1132	20240805	41.43	3310	-51.63	20240823	1132	41.43	20240805	3775	-57.59	20231030	1132	41.43	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
12	20241030	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1608	-29	5	-1.77	783196608	484976	25.21	1638	1645	1594	2125	1146	1637	1614.90	0.01	0	2005	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	701	-1.63	1.89	12	1.11	-987.00	849.00	3433	20231026	-53.16	1132	20240805	42.05	3310	-51.42	20240823	1132	42.05	20240805	3775	-57.40	20231030	1132	42.05	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
13	20241030	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1616	-21	5	-1.28	740362003	458367	23.83	1638	1645	1594	2125	1146	1637	1615.20	0.01	0	7718	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	704	-1.64	1.90	12	1.05	-987.00	849.00	3433	20231026	-52.93	1132	20240805	42.76	3310	-51.18	20240823	1132	42.76	20240805	3775	-57.19	20231030	1132	42.76	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
14	20241030	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1603	-34	5	-2.08	628226933	388931	20.22	1638	1645	1594	2125	1146	1637	1615.24	0.01	0	9463	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	698	-1.62	1.89	12	0.89	-987.00	849.00	3433	20231026	-53.31	1132	20240805	41.61	3310	-51.57	20240823	1132	41.61	20240805	3775	-57.54	20231030	1132	41.61	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
15	20241030	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1616	-21	5	-1.28	501965635	310011	16.11	1638	1645	1594	2125	1146	1637	1619.16	0.01	0	22559	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	704	-1.64	1.90	12	0.71	-987.00	849.00	3433	20231026	-52.93	1132	20240805	42.76	3310	-51.18	20240823	1132	42.76	20240805	3775	-57.19	20231030	1132	42.76	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
16	20241030	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1608	-29	5	-1.77	325614742	200973	10.45	1638	1645	1594	2125	1146	1637	1620.15	0.01	0	7698	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	701	-1.63	1.89	12	0.46	-987.00	849.00	3433	20231026	-53.16	1132	20240805	42.05	3310	-51.42	20240823	1132	42.05	20240805	3775	-57.40	20231030	1132	42.05	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
17	20241030	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1644	7	2	0.43	60526453	36991	1.92	1638	1645	1622	2125	1146	1637	1636.24	0.01	0	-5949	1868	1752	1659	1543	1450	1706	1497	218	488	500	980	1	1	43568945	716	-1.67	1.94	12	0.08	-987.00	849.00	3433	20231026	-52.11	1132	20240805	45.23	3310	-50.33	20240823	1132	45.23	20240805	3775	-56.45	20231030	1132	45.23	20240805	0.53	N	214610	500	217 억		5166	N	N	0	N	00	N
18	20241029	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1637	-103	5	-5.92	3122918451	1888324	127.04	1730	1775	1566	2260	1218	1740	1653.86	0.51	0	-216039	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	713	-1.66	1.93	12	4.33	-987.00	849.00	3433	20231026	-52.32	1132	20240805	44.61	3310	-50.54	20240823	1132	44.61	20240805	3775	-56.64	20231030	1132	44.61	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
19	20241029	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1641	-99	5	-5.69	2959826035	1788602	120.33	1730	1775	1566	2260	1218	1740	1654.83	0.51	0	-197822	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	715	-1.66	1.93	12	4.11	-987.00	849.00	3433	20231026	-52.20	1132	20240805	44.96	3310	-50.42	20240823	1132	44.96	20240805	3775	-56.53	20231030	1132	44.96	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
20	20241029	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1599	-141	5	-8.10	1926121080	1150449	77.40	1730	1775	1575	2260	1218	1740	1674.23	0.51	0	-222060	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	697	-1.62	1.88	12	2.64	-987.00	849.00	3433	20231026	-53.42	1132	20240805	41.25	3310	-51.69	20240823	1132	41.25	20240805	3775	-57.64	20231030	1132	41.25	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
21	20241029	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1686	-54	5	-3.10	1043796939	611502	41.14	1730	1775	1630	2260	1218	1740	1706.94	0.51	0	-84464	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	735	-1.71	1.99	12	1.40	-987.00	849.00	3433	20231026	-50.89	1132	20240805	48.94	3310	-49.06	20240823	1132	48.94	20240805	3775	-55.34	20231030	1132	48.94	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
22	20241029	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	-2	5	-0.11	823593578	482266	32.45	1730	1775	1630	2260	1218	1740	1707.76	0.51	0	-37661	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	757	-1.76	2.05	12	1.11	-987.00	849.00	3433	20231026	-49.37	1132	20240805	53.53	3310	-47.49	20240823	1132	53.53	20240805	3775	-53.96	20231030	1132	53.53	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
23	20241029	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1708	-32	5	-1.84	599277620	352952	23.75	1730	1775	1630	2260	1218	1740	1697.90	0.51	0	-39731	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	744	-1.73	2.01	12	0.81	-987.00	849.00	3433	20231026	-50.25	1132	20240805	50.88	3310	-48.40	20240823	1132	50.88	20240805	3775	-54.75	20231030	1132	50.88	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
24	20241029	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1693	-47	5	-2.70	446050243	262923	17.69	1730	1775	1630	2260	1218	1740	1696.51	0.51	0	-14938	1832	1786	1714	1668	1596	1809	1691	218	520	500	1040	1	1	43568945	738	-1.72	1.99	12	0.60	-987.00	849.00	3433	20231026	-50.68	1132	20240805	49.56	3310	-48.85	20240823	1132	49.56	20240805	3775	-55.15	20231030	1132	49.56	20240805	0.65	N	214610	500	217 억		220147	N	N	0	N	00	N
25	20241028	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	98	2	5.97	2502374244	1466847	100.68	1642	1760	1642	2130	1150	1642	1705.95	0.00	0	226325	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	758	-1.76	2.05	12	3.37	-987.00	849.00	3525	20231019	-50.64	1132	20240805	53.71	3310	-47.43	20240823	1132	53.71	20240805	3775	-53.91	20231030	1132	53.71	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
26	20241028	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	104	2	6.33	2366590716	1388706	95.32	1642	1760	1642	2130	1150	1642	1704.19	0.00	0	235036	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	761	-1.77	2.06	12	3.19	-987.00	849.00	3525	20231019	-50.47	1132	20240805	54.24	3310	-47.25	20240823	1132	54.24	20240805	3775	-53.75	20231030	1132	54.24	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
27	20241028	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	78	2	4.75	2072704934	1219789	83.73	1642	1740	1642	2130	1150	1642	1699.26	0.00	0	216666	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	749	-1.74	2.03	12	2.80	-987.00	849.00	3525	20231019	-51.21	1132	20240805	51.94	3310	-48.04	20240823	1132	51.94	20240805	3775	-54.44	20231030	1132	51.94	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
28	20241028	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1694	52	2	3.17	1602868909	946663	64.98	1642	1736	1642	2130	1150	1642	1693.21	0.00	0	78124	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	738	-1.72	2.00	12	2.17	-987.00	849.00	3525	20231019	-51.94	1132	20240805	49.65	3310	-48.82	20240823	1132	49.65	20240805	3775	-55.13	20231030	1132	49.65	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
29	20241028	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1665	23	2	1.40	1430994102	844780	57.99	1642	1736	1642	2130	1150	1642	1693.96	0.00	0	47388	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	725	-1.69	1.96	12	1.94	-987.00	849.00	3525	20231019	-52.77	1132	20240805	47.08	3310	-49.70	20240823	1132	47.08	20240805	3775	-55.89	20231030	1132	47.08	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
30	20241028	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1674	32	2	1.95	1240812576	730820	50.16	1642	1736	1642	2130	1150	1642	1697.88	0.00	0	75461	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	729	-1.70	1.97	12	1.68	-987.00	849.00	3525	20231019	-52.51	1132	20240805	47.88	3310	-49.43	20240823	1132	47.88	20240805	3775	-55.66	20231030	1132	47.88	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
31	20241028	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	38	2	2.31	1038818962	609708	41.85	1642	1736	1642	2130	1150	1642	1703.85	0.00	0	105344	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	732	-1.70	1.98	12	1.40	-987.00	849.00	3525	20231019	-52.34	1132	20240805	48.41	3310	-49.24	20240823	1132	48.41	20240805	3775	-55.50	20231030	1132	48.41	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
32	20241028	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	60	2	3.65	435412982	256401	17.60	1642	1724	1642	2130	1150	1642	1698.29	0.00	0	97186	1767	1704	1647	1584	1527	1736	1616	218	488	500	980	1	1	43568945	742	-1.72	2.00	12	0.59	-987.00	849.00	3525	20231019	-51.72	1132	20240805	50.35	3310	-48.58	20240823	1132	50.35	20240805	3775	-54.91	20231030	1132	50.35	20240805	0.50	N	214610	500	217 억		0	N	N	0	N	00	N
33	20241025	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	22	2	1.36	2367750660	1436221	46.70	1602	1710	1590	2105	1134	1620	1648.61	0.00	0	119810	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	715	-1.66	1.93	12	3.30	-987.00	849.00	3525	20231019	-53.42	1132	20240805	45.05	3310	-50.39	20240823	1132	45.05	20240805	4120	-60.15	20231026	1132	45.05	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
34	20241025	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1663	43	2	2.65	2251170614	1365822	44.41	1602	1710	1590	2105	1134	1620	1648.22	0.00	0	143538	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	725	-1.68	1.96	12	3.13	-987.00	849.00	3525	20231019	-52.82	1132	20240805	46.91	3310	-49.76	20240823	1132	46.91	20240805	4120	-59.64	20231026	1132	46.91	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
35	20241025	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1626	6	2	0.37	2036104829	1234641	40.14	1602	1710	1590	2105	1134	1620	1649.15	0.00	0	148464	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	708	-1.65	1.92	12	2.83	-987.00	849.00	3525	20231019	-53.87	1132	20240805	43.64	3310	-50.88	20240823	1132	43.64	20240805	4120	-60.53	20231026	1132	43.64	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
36	20241025	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1623	3	2	0.19	1921633796	1164171	37.85	1602	1710	1590	2105	1134	1620	1650.65	0.00	0	147503	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	707	-1.64	1.91	12	2.67	-987.00	849.00	3525	20231019	-53.96	1132	20240805	43.37	3310	-50.97	20240823	1132	43.37	20240805	4120	-60.61	20231026	1132	43.37	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
37	20241025	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1618	-2	5	-0.12	1737779910	1051036	34.17	1602	1710	1590	2105	1134	1620	1653.40	0.00	0	168925	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	705	-1.64	1.91	12	2.41	-987.00	849.00	3525	20231019	-54.10	1132	20240805	42.93	3310	-51.12	20240823	1132	42.93	20240805	4120	-60.73	20231026	1132	42.93	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
38	20241025	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1634	14	2	0.86	1575769501	951276	30.93	1602	1710	1590	2105	1134	1620	1656.48	0.00	0	166286	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	712	-1.66	1.92	12	2.18	-987.00	849.00	3525	20231019	-53.65	1132	20240805	44.35	3310	-50.63	20240823	1132	44.35	20240805	4120	-60.34	20231026	1132	44.35	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
39	20241025	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1665	45	2	2.78	1359487948	820321	26.67	1602	1710	1590	2105	1134	1620	1657.26	0.00	0	186601	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	725	-1.69	1.96	12	1.88	-987.00	849.00	3525	20231019	-52.77	1132	20240805	47.08	3310	-49.70	20240823	1132	47.08	20240805	4120	-59.59	20231026	1132	47.08	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
40	20241025	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1624	4	2	0.25	262300912	163489	5.32	1602	1628	1590	2105	1134	1620	1604.39	0.00	0	19494	1940	1779	1694	1533	1448	1737	1491	218	485	500	970	1	1	43568945	708	-1.65	1.91	12	0.38	-987.00	849.00	3525	20231019	-53.93	1132	20240805	43.46	3310	-50.94	20240823	1132	43.46	20240805	4120	-60.58	20231026	1132	43.46	20240805	0.35	N	214610	500	217 억		0	N	N	0	N	00	N
41	20241024	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1620	-261	5	-13.88	5141273554	3051772	86.45	1855	1855	1609	2445	1317	1881	1684.63	0.73	0	-436806	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	706	-1.64	1.91	12	7.00	-987.00	849.00	3525	20231019	-54.04	1132	20240805	43.11	3310	-51.06	20240823	1132	43.11	20240805	4120	-60.68	20231026	1132	43.11	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
42	20241024	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1613	-268	5	-14.25	4958042796	2938314	83.24	1855	1855	1611	2445	1317	1881	1687.21	0.73	0	-433837	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	703	-1.63	1.90	12	6.74	-987.00	849.00	3525	20231019	-54.24	1132	20240805	42.49	3310	-51.27	20240823	1132	42.49	20240805	4120	-60.85	20231026	1132	42.49	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
43	20241024	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1636	-245	5	-13.02	4452347972	2627810	74.44	1855	1855	1627	2445	1317	1881	1694.13	0.73	0	-361939	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	713	-1.66	1.93	12	6.03	-987.00	849.00	3525	20231019	-53.59	1132	20240805	44.52	3310	-50.57	20240823	1132	44.52	20240805	4120	-60.29	20231026	1132	44.52	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
44	20241024	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1664	-217	5	-11.54	4208757574	2480011	70.26	1855	1855	1627	2445	1317	1881	1696.88	0.73	0	-316634	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	725	-1.69	1.96	12	5.69	-987.00	849.00	3525	20231019	-52.79	1132	20240805	47.00	3310	-49.73	20240823	1132	47.00	20240805	4120	-59.61	20231026	1132	47.00	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
45	20241024	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1632	-249	5	-13.24	3947855175	2322107	65.78	1855	1855	1627	2445	1317	1881	1699.92	0.73	0	-269106	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	711	-1.65	1.92	12	5.33	-987.00	849.00	3525	20231019	-53.70	1132	20240805	44.17	3310	-50.69	20240823	1132	44.17	20240805	4120	-60.39	20231026	1132	44.17	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
46	20241024	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1667	-214	5	-11.38	3052509170	1778013	50.37	1855	1855	1640	2445	1317	1881	1716.57	0.73	0	-210447	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	726	-1.69	1.96	12	4.08	-987.00	849.00	3525	20231019	-52.71	1132	20240805	47.26	3310	-49.64	20240823	1132	47.26	20240805	4120	-59.54	20231026	1132	47.26	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
47	20241024	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1682	-199	5	-10.58	2105486536	1209872	34.27	1855	1855	1674	2445	1317	1881	1739.95	0.73	0	-164123	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	733	-1.70	1.98	12	2.78	-987.00	849.00	3525	20231019	-52.28	1132	20240805	48.59	3310	-49.18	20240823	1132	48.59	20240805	4120	-59.17	20231026	1132	48.59	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
48	20241024	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	-115	5	-6.11	440168215	245720	6.96	1855	1855	1748	2445	1317	1881	1790.38	0.73	0	-4716	2139	2009	1905	1775	1671	1958	1724	218	564	500	1120	1	1	43568945	769	-1.79	2.08	12	0.56	-987.00	849.00	3525	20231019	-49.90	1132	20240805	56.01	3310	-46.65	20240823	1132	56.01	20240805	4120	-57.14	20231026	1132	56.01	20240805	0.44	N	214610	500	217 억		319917	N	N	0	N	00	N
49	20241023	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1881	-44	5	-2.29	6654915003	3517436	102.95	1990	2035	1801	2500	1348	1925	1891.98	2.25	0	-662680	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	820	-1.91	2.22	12	8.07	-987.00	849.00	3525	20231019	-46.64	1132	20240805	66.17	3310	-43.17	20240823	1132	66.17	20240805	4120	-54.34	20231026	1132	66.17	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
50	20241023	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1869	-56	5	-2.91	6031191014	3184559	93.21	1990	2035	1801	2500	1348	1925	1893.88	2.25	0	-609168	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	814	-1.89	2.20	12	7.31	-987.00	849.00	3525	20231019	-46.98	1132	20240805	65.11	3310	-43.53	20240823	1132	65.11	20240805	4120	-54.64	20231026	1132	65.11	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
51	20241023	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	-107	5	-5.56	5128035133	2698053	78.97	1990	2035	1801	2500	1348	1925	1900.64	2.25	0	-504615	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	792	-1.84	2.14	12	6.19	-987.00	849.00	3525	20231019	-48.43	1132	20240805	60.60	3310	-45.08	20240823	1132	60.60	20240805	4120	-55.87	20231026	1132	60.60	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
52	20241023	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	-107	5	-5.56	4735508016	2482267	72.65	1990	2035	1801	2500	1348	1925	1907.73	2.25	0	-486202	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	792	-1.84	2.14	12	5.70	-987.00	849.00	3525	20231019	-48.43	1132	20240805	60.60	3310	-45.08	20240823	1132	60.60	20240805	4120	-55.87	20231026	1132	60.60	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
53	20241023	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	-90	5	-4.68	4254380000	2217377	64.90	1990	2035	1816	2500	1348	1925	1918.65	2.25	0	-431657	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	799	-1.86	2.16	12	5.09	-987.00	849.00	3525	20231019	-47.94	1132	20240805	62.10	3310	-44.56	20240823	1132	62.10	20240805	4120	-55.46	20231026	1132	62.10	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
54	20241023	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	-106	5	-5.51	3867570809	2006110	58.71	1990	2035	1816	2500	1348	1925	1927.90	2.25	0	-434687	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	793	-1.84	2.14	12	4.60	-987.00	849.00	3525	20231019	-48.40	1132	20240805	60.69	3310	-45.05	20240823	1132	60.69	20240805	4120	-55.85	20231026	1132	60.69	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
55	20241023	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1939	14	2	0.73	2512709594	1283246	37.56	1990	2035	1906	2500	1348	1925	1958.11	2.25	0	-296949	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	845	-1.96	2.28	12	2.95	-987.00	849.00	3525	20231019	-44.99	1132	20240805	71.29	3310	-41.42	20240823	1132	71.29	20240805	4120	-52.94	20231026	1132	71.29	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
56	20241023	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1970	45	2	2.34	1122923098	566792	16.59	1990	2035	1943	2500	1348	1925	1981.27	2.25	0	-129594	2109	2016	1962	1869	1815	1990	1843	218	575	500	1150	1	1	43568945	858	-2.00	2.32	12	1.30	-987.00	849.00	3525	20231019	-44.11	1132	20240805	74.03	3310	-40.48	20240823	1132	74.03	20240805	4120	-52.18	20231026	1132	74.03	20240805	0.35	N	214610	500	217 억		981735	N	N	0	N	00	N
57	20241022	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1925	-95	5	-4.70	6667674297	3371243	49.20	1993	2055	1908	2625	1415	2020	1977.42	2.93	0	-303522	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	839	-1.95	2.27	12	7.74	-987.00	849.00	3600	20231013	-46.53	1132	20240805	70.05	3310	-41.84	20240823	1132	70.05	20240805	4120	-53.28	20231026	1132	70.05	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
58	20241022	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1976	-44	5	-2.18	6251498236	3157243	46.07	1993	2055	1908	2625	1415	2020	1979.63	2.93	0	-278600	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	861	-2.00	2.33	12	7.25	-987.00	849.00	3600	20231013	-45.11	1132	20240805	74.56	3310	-40.30	20240823	1132	74.56	20240805	4120	-52.04	20231026	1132	74.56	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
59	20241022	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1970	-50	5	-2.48	5773963820	2914651	42.53	1993	2055	1908	2625	1415	2020	1980.56	2.93	0	-184083	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	858	-2.00	2.32	12	6.69	-987.00	849.00	3600	20231013	-45.28	1132	20240805	74.03	3310	-40.48	20240823	1132	74.03	20240805	4120	-52.18	20231026	1132	74.03	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
60	20241022	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1937	-83	5	-4.11	5291079477	2668922	38.95	1993	2055	1908	2625	1415	2020	1982.01	2.93	0	-167612	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	844	-1.96	2.28	12	6.13	-987.00	849.00	3600	20231013	-46.19	1132	20240805	71.11	3310	-41.48	20240823	1132	71.11	20240805	4120	-52.99	20231026	1132	71.11	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
61	20241022	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1923	-97	5	-4.80	4991622557	2513957	36.69	1993	2055	1908	2625	1415	2020	1985.10	2.93	0	-169308	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	838	-1.95	2.27	12	5.77	-987.00	849.00	3600	20231013	-46.58	1132	20240805	69.88	3310	-41.90	20240823	1132	69.88	20240805	4120	-53.33	20231026	1132	69.88	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
62	20241022	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1960	-60	5	-2.97	4219077047	2115378	30.87	1993	2055	1948	2625	1415	2020	1994.07	2.93	0	-96776	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	854	-1.99	2.31	12	4.86	-987.00	849.00	3600	20231013	-45.56	1132	20240805	73.14	3310	-40.79	20240823	1132	73.14	20240805	4120	-52.43	20231026	1132	73.14	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
63	20241022	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1994	-26	5	-1.29	3098510496	1547663	22.58	1993	2055	1963	2625	1415	2020	2001.66	2.93	0	15608	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	869	-2.02	2.35	12	3.55	-987.00	849.00	3600	20231013	-44.61	1132	20240805	76.15	3310	-39.76	20240823	1132	76.15	20240805	4120	-51.60	20231026	1132	76.15	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
64	20241022	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1979	-41	5	-2.03	1170596931	583316	8.51	1993	2055	1978	2625	1415	2020	2006.00	2.93	0	-106294	2134	2076	1967	1909	1800	2106	1939	218	605	500	1210	1	1	43568945	862	-2.01	2.33	12	1.34	-987.00	849.00	3600	20231013	-45.03	1132	20240805	74.82	3310	-40.21	20240823	1132	74.82	20240805	4120	-51.97	20231026	1132	74.82	20240805	0.35	N	214610	500	217 억		1277128	N	N	0	N	00	N
65	20241021	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	115	2	6.04	13201748015	6766848	27.08	1950	2025	1858	2475	1334	1905	1950.66	2.08	0	371933	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	5	1	43568945	880	-2.05	2.38	12	15.53	-987.00	849.00	3775	20231012	-46.49	1132	20240805	78.45	3310	-38.97	20240823	1132	78.45	20240805	4120	-50.97	20231026	1132	78.45	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
66	20241021	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1981	76	2	3.99	12112088312	6223968	24.90	1950	2000	1858	2475	1334	1905	1946.07	2.08	0	380510	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	863	-2.01	2.33	12	14.29	-987.00	849.00	3775	20231012	-47.52	1132	20240805	75.00	3310	-40.15	20240823	1132	75.00	20240805	4120	-51.92	20231026	1132	75.00	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
67	20241021	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1981	76	2	3.99	11076398780	5702250	22.82	1950	2000	1858	2475	1334	1905	1942.49	2.08	0	342122	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	863	-2.01	2.33	12	13.09	-987.00	849.00	3775	20231012	-47.52	1132	20240805	75.00	3310	-40.15	20240823	1132	75.00	20240805	4120	-51.92	20231026	1132	75.00	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
68	20241021	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1976	71	2	3.73	9240385865	4777858	19.12	1950	1993	1858	2475	1334	1905	1934.03	2.08	0	158448	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	861	-2.00	2.33	12	10.97	-987.00	849.00	3775	20231012	-47.66	1132	20240805	74.56	3310	-40.30	20240823	1132	74.56	20240805	4120	-52.04	20231026	1132	74.56	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
69	20241021	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1942	37	2	1.94	6595114741	3436590	13.75	1950	1981	1858	2475	1334	1905	1919.10	2.08	0	106025	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	846	-1.97	2.29	12	7.89	-987.00	849.00	3775	20231012	-48.56	1132	20240805	71.55	3310	-41.33	20240823	1132	71.55	20240805	4120	-52.86	20231026	1132	71.55	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
70	20241021	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1940	35	2	1.84	6117200131	3188989	12.76	1950	1981	1858	2475	1334	1905	1918.24	2.08	0	22554	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	845	-1.97	2.29	12	7.32	-987.00	849.00	3775	20231012	-48.61	1132	20240805	71.38	3310	-41.39	20240823	1132	71.38	20240805	4120	-52.91	20231026	1132	71.38	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
71	20241021	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1898	-7	5	-0.37	5005637016	2609212	10.44	1950	1981	1858	2475	1334	1905	1918.47	2.08	0	-100729	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	827	-1.92	2.24	12	5.99	-987.00	849.00	3775	20231012	-49.72	1132	20240805	67.67	3310	-42.66	20240823	1132	67.67	20240805	4120	-53.93	20231026	1132	67.67	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
72	20241021	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1880	-25	5	-1.31	2390431124	1236298	4.95	1950	1981	1878	2475	1334	1905	1933.64	2.08	0	-251337	2282	2093	1851	1662	1420	2188	1757	218	570	500	1140	1	1	43568945	819	-1.90	2.21	12	2.84	-987.00	849.00	3775	20231012	-50.20	1132	20240805	66.08	3310	-43.20	20240823	1132	66.08	20240805	4120	-54.37	20231026	1132	66.08	20240805	0.20	N	214610	500	217 억		905077	N	N	0	N	00	N
73	20241018	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1905	325	2	20.57	47698905281	24798183	894.82	1609	2040	1609	2050	1106	1580	1923.51	0.28	0	793153	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	830	-1.93	2.24	12	56.92	-987.00	849.00	3883	20231011	-50.94	1132	20240805	68.29	3310	-42.45	20240823	1132	68.29	20240805	4230	-54.96	20231019	1132	68.29	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
74	20241018	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1929	349	2	22.09	46411350611	24123276	870.47	1609	2040	1609	2050	1106	1580	1923.92	0.28	0	849623	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	840	-1.95	2.27	12	55.37	-987.00	849.00	3883	20231011	-50.32	1132	20240805	70.41	3310	-41.72	20240823	1132	70.41	20240805	4230	-54.40	20231019	1132	70.41	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
75	20241018	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1963	383	2	24.24	41764154833	21701918	783.10	1609	2040	1609	2050	1106	1580	1924.45	0.28	0	886423	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	855	-1.99	2.31	12	49.81	-987.00	849.00	3883	20231011	-49.45	1132	20240805	73.41	3310	-40.69	20240823	1132	73.41	20240805	4230	-53.59	20231019	1132	73.41	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
76	20241018	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1945	365	2	23.10	37690533006	19640319	708.70	1609	2040	1609	2050	1106	1580	1919.04	0.28	0	1039906	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	847	-1.97	2.29	12	45.08	-987.00	849.00	3883	20231011	-49.91	1132	20240805	71.82	3310	-41.24	20240823	1132	71.82	20240805	4230	-54.02	20231019	1132	71.82	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
77	20241018	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1964	384	2	24.30	36143862826	18849169	680.16	1609	2040	1609	2050	1106	1580	1917.53	0.28	0	1005791	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	856	-1.99	2.31	12	43.26	-987.00	849.00	3883	20231011	-49.42	1132	20240805	73.50	3310	-40.66	20240823	1132	73.50	20240805	4230	-53.57	20231019	1132	73.50	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
78	20241018	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1981	401	2	25.38	31776468652	16599115	598.96	1609	2040	1609	2050	1106	1580	1914.35	0.28	0	851217	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	863	-2.01	2.33	12	38.10	-987.00	849.00	3883	20231011	-48.98	1132	20240805	75.00	3310	-40.15	20240823	1132	75.00	20240805	4230	-53.17	20231019	1132	75.00	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
79	20241018	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1993	413	2	26.14	25869609269	13624137	491.62	1609	2040	1609	2050	1106	1580	1898.81	0.28	0	813928	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	868	-2.02	2.35	12	31.27	-987.00	849.00	3883	20231011	-48.67	1132	20240805	76.06	3310	-39.79	20240823	1132	76.06	20240805	4230	-52.88	20231019	1132	76.06	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
80	20241018	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1717	137	2	8.67	3240495131	1874617	67.64	1609	1800	1609	2050	1106	1580	1728.62	0.28	0	293628	1836	1707	1620	1491	1404	1772	1556	218	470	500	940	1	1	43568945	748	-1.74	2.02	12	4.30	-987.00	849.00	3883	20231011	-55.78	1132	20240805	51.68	3310	-48.13	20240823	1132	51.68	20240805	4230	-59.41	20231019	1132	51.68	20240805	0.10	N	214610	500	217 억		121673	N	N	0	N	00	N
81	20241017	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	52	2	3.40	4458302660	2753558	277.89	1533	1749	1533	1986	1070	1528	1619.24	1.42	0	-498246	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	688	-1.60	1.86	12	6.32	-987.00	849.00	4033	20231010	-60.82	1132	20240805	39.58	3310	-52.27	20240823	1132	39.58	20240805	4230	-62.65	20231019	1132	39.58	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
82	20241017	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1561	33	2	2.16	4250077538	2621817	264.59	1533	1749	1533	1986	1070	1528	1621.09	1.42	0	-491953	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	680	-1.58	1.84	12	6.02	-987.00	849.00	4033	20231010	-61.29	1132	20240805	37.90	3310	-52.84	20240823	1132	37.90	20240805	4230	-63.10	20231019	1132	37.90	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
83	20241017	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1565	37	2	2.42	3947866832	2427033	244.93	1533	1749	1533	1986	1070	1528	1626.67	1.42	0	-445401	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	682	-1.59	1.84	12	5.57	-987.00	849.00	4033	20231010	-61.20	1132	20240805	38.25	3310	-52.72	20240823	1132	38.25	20240805	4230	-63.00	20231019	1132	38.25	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
84	20241017	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1576	48	2	3.14	3773961716	2315708	233.70	1533	1749	1533	1986	1070	1528	1629.78	1.42	0	-405110	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	687	-1.60	1.86	12	5.32	-987.00	849.00	4033	20231010	-60.92	1132	20240805	39.22	3310	-52.39	20240823	1132	39.22	20240805	4230	-62.74	20231019	1132	39.22	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
85	20241017	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1593	65	2	4.25	3465645617	2119136	213.86	1533	1749	1533	1986	1070	1528	1635.47	1.42	0	-378203	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	694	-1.61	1.88	12	4.86	-987.00	849.00	4033	20231010	-60.50	1132	20240805	40.72	3310	-51.87	20240823	1132	40.72	20240805	4230	-62.34	20231019	1132	40.72	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
86	20241017	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1576	48	2	3.14	3301384700	2015996	203.45	1533	1749	1533	1986	1070	1528	1637.66	1.42	0	-353687	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	687	-1.60	1.86	12	4.63	-987.00	849.00	4033	20231010	-60.92	1132	20240805	39.22	3310	-52.39	20240823	1132	39.22	20240805	4230	-62.74	20231019	1132	39.22	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
87	20241017	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1588	60	2	3.93	3008953060	1831035	184.79	1533	1749	1533	1986	1070	1528	1643.38	1.42	0	-331830	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	692	-1.61	1.87	12	4.20	-987.00	849.00	4033	20231010	-60.62	1132	20240805	40.28	3310	-52.02	20240823	1132	40.28	20240805	4230	-62.46	20231019	1132	40.28	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
88	20241017	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	124	2	8.12	1522003324	912191	92.06	1533	1749	1533	1986	1070	1528	1668.70	1.42	0	-107349	1730	1628	1574	1472	1418	1602	1446	218	458	500	910	1	1	43568945	720	-1.67	1.95	12	2.09	-987.00	849.00	4033	20231010	-59.04	1132	20240805	45.94	3310	-50.09	20240823	1132	45.94	20240805	4230	-60.95	20231019	1132	45.94	20240805	0.11	N	214610	500	217 억		620286	N	N	0	N	00	N
89	20241016	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	-17	5	-1.10	1571434143	985027	257.08	1545	1676	1520	2005	1082	1545	1595.34	1.92	0	-218860	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	666	-1.55	1.80	12	2.26	-987.00	849.00	4162	20231006	-63.29	1132	20240805	34.98	3310	-53.84	20240823	1132	34.98	20240805	4230	-63.88	20231019	1132	34.98	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
90	20241016	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1525	-20	5	-1.29	1552798096	972814	253.89	1545	1676	1520	2005	1082	1545	1596.19	1.92	0	-215697	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	664	-1.55	1.80	12	2.23	-987.00	849.00	4162	20231006	-63.36	1132	20240805	34.72	3310	-53.93	20240823	1132	34.72	20240805	4230	-63.95	20231019	1132	34.72	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
91	20241016	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1531	-14	5	-0.91	1407969586	877888	229.12	1545	1676	1527	2005	1082	1545	1603.81	1.92	0	-199075	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	667	-1.55	1.80	12	2.01	-987.00	849.00	4162	20231006	-63.21	1132	20240805	35.25	3310	-53.75	20240823	1132	35.25	20240805	4230	-63.81	20231019	1132	35.25	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
92	20241016	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1537	-8	5	-0.52	1255389631	778485	203.17	1545	1676	1535	2005	1082	1545	1612.61	1.92	0	-157438	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	670	-1.56	1.81	12	1.79	-987.00	849.00	4162	20231006	-63.07	1132	20240805	35.78	3310	-53.56	20240823	1132	35.78	20240805	4230	-63.66	20231019	1132	35.78	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
93	20241016	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1573	28	2	1.81	1147491622	709035	185.05	1545	1676	1535	2005	1082	1545	1618.39	1.92	0	-157949	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	685	-1.59	1.85	12	1.63	-987.00	849.00	4162	20231006	-62.21	1132	20240805	38.96	3310	-52.48	20240823	1132	38.96	20240805	4230	-62.81	20231019	1132	38.96	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
94	20241016	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	55	2	3.56	983116417	605381	158.00	1545	1676	1535	2005	1082	1545	1623.96	1.92	0	-116098	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	697	-1.62	1.88	12	1.39	-987.00	849.00	4162	20231006	-61.56	1132	20240805	41.34	3310	-51.66	20240823	1132	41.34	20240805	4230	-62.17	20231019	1132	41.34	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
95	20241016	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1630	85	2	5.50	738011902	453182	118.27	1545	1676	1535	2005	1082	1545	1628.51	1.92	0	-52513	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	710	-1.65	1.92	12	1.04	-987.00	849.00	4162	20231006	-60.84	1132	20240805	43.99	3310	-50.76	20240823	1132	43.99	20240805	4230	-61.47	20231019	1132	43.99	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
96	20241016	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1554	9	2	0.58	20119028	12968	3.38	1545	1570	1535	2005	1082	1545	1551.44	1.92	0	-974	1633	1589	1563	1519	1493	1576	1506	218	460	500	920	1	1	43568945	677	-1.57	1.83	12	0.03	-987.00	849.00	4162	20231006	-62.66	1132	20240805	37.28	3310	-53.05	20240823	1132	37.28	20240805	4230	-63.26	20231019	1132	37.28	20240805	0.11	N	214610	500	217 억		838039	N	N	0	N	00	N
97	20241015	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1545	-45	5	-2.83	592632277	378471	60.48	1600	1607	1537	2065	1113	1590	1565.90	1.89	0	13212	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	673	-1.57	1.82	12	0.87	-987.00	849.00	4162	20231006	-62.88	1132	20240805	36.48	3310	-53.32	20240823	1132	36.48	20240805	4230	-63.48	20231019	1132	36.48	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
98	20241015	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1550	-40	5	-2.52	573659611	366204	58.52	1600	1607	1537	2065	1113	1590	1566.50	1.89	0	11189	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	675	-1.57	1.83	12	0.84	-987.00	849.00	4162	20231006	-62.76	1132	20240805	36.93	3310	-53.17	20240823	1132	36.93	20240805	4230	-63.36	20231019	1132	36.93	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
99	20241015	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1551	-39	5	-2.45	475413172	302803	48.39	1600	1607	1549	2065	1113	1590	1570.04	1.89	0	11514	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	676	-1.57	1.83	12	0.69	-987.00	849.00	4162	20231006	-62.73	1132	20240805	37.01	3310	-53.14	20240823	1132	37.01	20240805	4230	-63.33	20231019	1132	37.01	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
100	20241015	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1559	-31	5	-1.95	393850341	250286	39.99	1600	1607	1552	2065	1113	1590	1573.60	1.89	0	18016	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	679	-1.58	1.84	12	0.57	-987.00	849.00	4162	20231006	-62.54	1132	20240805	37.72	3310	-52.90	20240823	1132	37.72	20240805	4230	-63.14	20231019	1132	37.72	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
101	20241015	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1557	-33	5	-2.08	350165026	222262	35.52	1600	1607	1552	2065	1113	1590	1575.46	1.89	0	14908	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	678	-1.58	1.83	12	0.51	-987.00	849.00	4162	20231006	-62.59	1132	20240805	37.54	3310	-52.96	20240823	1132	37.54	20240805	4230	-63.19	20231019	1132	37.54	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
102	20241015	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1567	-23	5	-1.45	321234231	203700	32.55	1600	1607	1552	2065	1113	1590	1577.00	1.89	0	17952	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	683	-1.59	1.85	12	0.47	-987.00	849.00	4162	20231006	-62.35	1132	20240805	38.43	3310	-52.66	20240823	1132	38.43	20240805	4230	-62.96	20231019	1132	38.43	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
103	20241015	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1563	-27	5	-1.70	297330460	188433	30.11	1600	1607	1552	2065	1113	1590	1577.91	1.89	0	14197	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	681	-1.58	1.84	12	0.43	-987.00	849.00	4162	20231006	-62.45	1132	20240805	38.07	3310	-52.78	20240823	1132	38.07	20240805	4230	-63.05	20231019	1132	38.07	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
104	20241015	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1596	6	2	0.38	62213559	39047	6.24	1600	1607	1585	2065	1113	1590	1593.30	1.89	0	19314	1665	1627	1576	1538	1487	1646	1557	218	475	500	950	1	1	43568945	695	-1.62	1.88	12	0.09	-987.00	849.00	4162	20231006	-61.65	1132	20240805	40.99	3310	-51.78	20240823	1132	40.99	20240805	4230	-62.27	20231019	1132	40.99	20240805	0.07	N	214610	500	217 억		824778	N	N	813	N	00	N
105	20241014	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1590	-29	5	-1.79	978297506	624000	129.46	1581	1614	1525	2100	1134	1619	1567.76	1.73	0	72615	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	693	-1.61	1.87	12	1.43	-987.00	849.00	4162	20231006	-61.80	1132	20240805	40.46	3310	-51.96	20240823	1132	40.46	20240805	4230	-62.41	20231019	1132	40.46	20240805	0.06	N	214610	500	217 억		754636	N	N	813	N	00	N
106	20241014	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1585	-34	5	-2.10	942177708	601266	124.74	1581	1614	1525	2100	1134	1619	1566.96	1.73	0	68470	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	691	-1.61	1.87	12	1.38	-987.00	849.00	4162	20231006	-61.92	1132	20240805	40.02	3310	-52.11	20240823	1132	40.02	20240805	4230	-62.53	20231019	1132	40.02	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
107	20241014	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1582	-37	5	-2.29	817743824	523164	108.54	1581	1600	1525	2100	1134	1619	1563.04	1.73	0	74323	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	689	-1.60	1.86	12	1.20	-987.00	849.00	4162	20231006	-61.99	1132	20240805	39.75	3310	-52.21	20240823	1132	39.75	20240805	4230	-62.60	20231019	1132	39.75	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
108	20241014	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1576	-43	5	-2.66	710880020	455203	94.44	1581	1600	1525	2100	1134	1619	1561.64	1.73	0	46686	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	687	-1.60	1.86	12	1.04	-987.00	849.00	4162	20231006	-62.13	1132	20240805	39.22	3310	-52.39	20240823	1132	39.22	20240805	4230	-62.74	20231019	1132	39.22	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
109	20241014	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1577	-42	5	-2.59	669063555	428587	88.92	1581	1600	1525	2100	1134	1619	1561.05	1.73	0	54371	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	687	-1.60	1.86	12	0.98	-987.00	849.00	4162	20231006	-62.11	1132	20240805	39.31	3310	-52.36	20240823	1132	39.31	20240805	4230	-62.72	20231019	1132	39.31	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
110	20241014	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	-39	5	-2.41	598044852	383549	79.57	1581	1600	1525	2100	1134	1619	1559.19	1.73	0	50604	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	688	-1.60	1.86	12	0.88	-987.00	849.00	4162	20231006	-62.04	1132	20240805	39.58	3310	-52.27	20240823	1132	39.58	20240805	4230	-62.65	20231019	1132	39.58	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
111	20241014	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1563	-56	5	-3.46	448614230	288679	59.89	1581	1600	1525	2100	1134	1619	1553.96	1.73	0	46482	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	681	-1.58	1.84	12	0.66	-987.00	849.00	4162	20231006	-62.45	1132	20240805	38.07	3310	-52.78	20240823	1132	38.07	20240805	4230	-63.05	20231019	1132	38.07	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
112	20241014	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	-76	5	-4.69	199104639	128363	26.63	1581	1600	1525	2100	1134	1619	1550.95	1.73	0	27474	1689	1653	1634	1598	1579	1644	1589	218	481	500	970	1	1	43568945	672	-1.56	1.82	12	0.29	-987.00	849.00	4162	20231006	-62.93	1132	20240805	36.31	3310	-53.38	20240823	1132	36.31	20240805	4230	-63.52	20231019	1132	36.31	20240805	0.06	N	214610	500	217 억		754636	N	N	0	N	00	N
113	20241011	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1619	-22	5	-1.34	767744081	469488	78.15	1641	1670	1615	2130	1149	1641	1635.31	1.65	0	37390	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	705	-1.64	1.91	12	1.08	-987.00	849.00	4162	20231006	-61.10	1132	20240805	43.02	3310	-51.09	20240823	1132	43.02	20240805	4660	-65.26	20231011	1132	43.02	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
114	20241011	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1625	-16	5	-0.98	741126445	453063	75.42	1641	1670	1615	2130	1149	1641	1635.81	1.65	0	34026	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	708	-1.65	1.91	12	1.04	-987.00	849.00	4162	20231006	-60.96	1132	20240805	43.55	3310	-50.91	20240823	1132	43.55	20240805	4660	-65.13	20231011	1132	43.55	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
115	20241011	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1632	-9	5	-0.55	640795083	391422	65.15	1641	1670	1615	2130	1149	1641	1637.10	1.65	0	35594	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	711	-1.65	1.92	12	0.90	-987.00	849.00	4162	20231006	-60.79	1132	20240805	44.17	3310	-50.69	20240823	1132	44.17	20240805	4660	-64.98	20231011	1132	44.17	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
116	20241011	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1637	-4	5	-0.24	581673414	355351	59.15	1641	1670	1615	2130	1149	1641	1636.90	1.65	0	31335	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	713	-1.66	1.93	12	0.82	-987.00	849.00	4162	20231006	-60.67	1132	20240805	44.61	3310	-50.54	20240823	1132	44.61	20240805	4660	-64.87	20231011	1132	44.61	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
117	20241011	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1640	-1	5	-0.06	539533545	329567	54.86	1641	1670	1615	2130	1149	1641	1637.10	1.65	0	22991	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	715	-1.66	1.93	12	0.76	-987.00	849.00	4162	20231006	-60.60	1132	20240805	44.88	3310	-50.45	20240823	1132	44.88	20240805	4660	-64.81	20231011	1132	44.88	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
118	20241011	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1647	6	2	0.37	494860657	302290	50.32	1641	1670	1615	2130	1149	1641	1637.04	1.65	0	32439	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	718	-1.67	1.94	12	0.69	-987.00	849.00	4162	20231006	-60.43	1132	20240805	45.49	3310	-50.24	20240823	1132	45.49	20240805	4660	-64.66	20231011	1132	45.49	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
119	20241011	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1633	-8	5	-0.49	291898192	179113	29.81	1641	1660	1615	2130	1149	1641	1629.69	1.65	0	65476	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	711	-1.65	1.92	12	0.41	-987.00	849.00	4162	20231006	-60.76	1132	20240805	44.26	3310	-50.66	20240823	1132	44.26	20240805	4660	-64.96	20231011	1132	44.26	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
120	20241011	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	1	2	0.06	33796965	20554	3.42	1641	1660	1636	2130	1149	1641	1644.30	1.65	0	11197	1735	1688	1660	1613	1585	1674	1599	218	489	500	980	1	1	43568945	715	-1.66	1.93	12	0.05	-987.00	849.00	4162	20231006	-60.55	1132	20240805	45.05	3310	-50.39	20240823	1132	45.05	20240805	4660	-64.76	20231011	1132	45.05	20240805	0.05	N	214610	500	217 억		717239	N	N	0	N	00	N
121	20241010	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1641	-44	5	-2.61	995713336	597470	58.73	1679	1707	1632	2190	1180	1685	1666.55	1.60	0	20731	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	715	-1.66	1.93	12	1.37	-987.00	849.00	4162	20231006	-60.57	1132	20240805	44.96	3310	-50.42	20240823	1132	44.96	20240805	4840	-66.10	20231010	1132	44.96	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
122	20241010	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1637	-48	5	-2.85	963461184	577757	56.79	1679	1707	1633	2190	1180	1685	1667.58	1.60	0	17123	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	713	-1.66	1.93	12	1.33	-987.00	849.00	4162	20231006	-60.67	1132	20240805	44.61	3310	-50.54	20240823	1132	44.61	20240805	4840	-66.18	20231010	1132	44.61	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
123	20241010	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1647	-38	5	-2.26	834115823	498894	49.04	1679	1707	1641	2190	1180	1685	1671.93	1.60	0	8451	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	718	-1.67	1.94	12	1.15	-987.00	849.00	4162	20231006	-60.43	1132	20240805	45.49	3310	-50.24	20240823	1132	45.49	20240805	4840	-65.97	20231010	1132	45.49	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
124	20241010	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	-33	5	-1.96	739313474	441278	43.37	1679	1707	1645	2190	1180	1685	1675.39	1.60	0	6332	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	720	-1.67	1.95	12	1.01	-987.00	849.00	4162	20231006	-60.31	1132	20240805	45.94	3310	-50.09	20240823	1132	45.94	20240805	4840	-65.87	20231010	1132	45.94	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
125	20241010	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1670	-15	5	-0.89	564881275	335945	33.02	1679	1707	1665	2190	1180	1685	1681.47	1.60	0	14374	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	728	-1.69	1.97	12	0.77	-987.00	849.00	4162	20231006	-59.88	1132	20240805	47.53	3310	-49.55	20240823	1132	47.53	20240805	4840	-65.50	20231010	1132	47.53	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
126	20241010	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1693	8	2	0.47	435912547	258869	25.44	1679	1707	1670	2190	1180	1685	1683.91	1.60	0	58599	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	738	-1.72	1.99	12	0.59	-987.00	849.00	4162	20231006	-59.32	1132	20240805	49.56	3310	-48.85	20240823	1132	49.56	20240805	4840	-65.02	20231010	1132	49.56	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
127	20241010	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1673	-12	5	-0.71	348819697	206985	20.35	1679	1707	1670	2190	1180	1685	1685.24	1.60	0	48248	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	729	-1.70	1.97	12	0.48	-987.00	849.00	4162	20231006	-59.80	1132	20240805	47.79	3310	-49.46	20240823	1132	47.79	20240805	4840	-65.43	20231010	1132	47.79	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
128	20241010	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1679	-6	5	-0.36	76437933	45270	4.45	1679	1699	1679	2190	1180	1685	1688.50	1.60	0	10445	1867	1776	1729	1638	1591	1752	1614	218	505	500	1010	1	1	43568945	732	-1.70	1.98	12	0.10	-987.00	849.00	4162	20231006	-59.66	1132	20240805	48.32	3310	-49.27	20240823	1132	48.32	20240805	4840	-65.31	20231010	1132	48.32	20240805	0.06	N	214610	500	217 억		696492	N	N	0	N	00	N
129	20241008	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1685	-50	5	-2.88	1743227479	1007204	88.64	1737	1820	1682	2255	1215	1735	1730.77	1.46	0	61438	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	734	-1.71	1.98	12	2.31	-987.00	849.00	4162	20231006	-59.51	1132	20240805	48.85	3310	-49.09	20240823	1132	48.85	20240805	4840	-65.19	20231010	1132	48.85	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
130	20241008	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1686	-49	5	-2.82	1688412531	974680	85.77	1737	1820	1682	2255	1215	1735	1732.27	1.46	0	65067	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	735	-1.71	1.99	12	2.24	-987.00	849.00	4162	20231006	-59.49	1132	20240805	48.94	3310	-49.06	20240823	1132	48.94	20240805	4840	-65.17	20231010	1132	48.94	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
131	20241008	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1689	-46	5	-2.65	1510882640	869649	76.53	1737	1820	1685	2255	1215	1735	1737.35	1.46	0	61772	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	736	-1.71	1.99	12	2.00	-987.00	849.00	4162	20231006	-59.42	1132	20240805	49.20	3310	-48.97	20240823	1132	49.20	20240805	4840	-65.10	20231010	1132	49.20	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
132	20241008	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-35	5	-2.02	1406446644	807855	71.09	1737	1820	1691	2255	1215	1735	1740.97	1.46	0	82333	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	741	-1.72	2.00	12	1.85	-987.00	849.00	4162	20231006	-59.15	1132	20240805	50.18	3310	-48.64	20240823	1132	50.18	20240805	4840	-64.88	20231010	1132	50.18	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
133	20241008	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1703	-32	5	-1.84	1146085801	654455	57.59	1737	1820	1702	2255	1215	1735	1751.22	1.46	0	70325	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	742	-1.73	2.01	12	1.50	-987.00	849.00	4162	20231006	-59.08	1132	20240805	50.44	3310	-48.55	20240823	1132	50.44	20240805	4840	-64.81	20231010	1132	50.44	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
134	20241008	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1725	-10	5	-0.58	995253178	566360	49.84	1737	1820	1710	2255	1215	1735	1757.30	1.46	0	81949	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	752	-1.75	2.03	12	1.30	-987.00	849.00	4162	20231006	-58.55	1132	20240805	52.39	3310	-47.89	20240823	1132	52.39	20240805	4840	-64.36	20231010	1132	52.39	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
135	20241008	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	8	2	0.46	906970062	515164	45.34	1737	1820	1710	2255	1215	1735	1760.58	1.46	0	84387	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	759	-1.77	2.05	12	1.18	-987.00	849.00	4162	20231006	-58.12	1132	20240805	53.98	3310	-47.34	20240823	1132	53.98	20240805	4840	-63.99	20231010	1132	53.98	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
136	20241008	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	45	2	2.59	326485929	183064	16.11	1737	1820	1736	2255	1215	1735	1783.61	1.46	0	81811	1908	1821	1778	1691	1648	1800	1670	218	520	500	1040	1	1	43568945	776	-1.80	2.10	12	0.42	-987.00	849.00	4162	20231006	-57.23	1132	20240805	57.24	3310	-46.22	20240823	1132	57.24	20240805	4840	-63.22	20231010	1132	57.24	20240805	0.11	N	214610	500	217 억		638006	N	N	0	N	00	N
137	20241007	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1735	-84	5	-4.62	2010393940	1132488	128.63	1840	1865	1735	2360	1274	1819	1775.27	1.62	0	-68205	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	756	-1.76	2.04	12	2.60	-987.00	849.00	4162	20231006	-58.31	1132	20240805	53.27	3310	-47.58	20240823	1132	53.27	20240805	4840	-64.15	20231010	1132	53.27	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
138	20241007	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	-80	5	-4.40	1861087203	1046741	118.89	1840	1865	1737	2360	1274	1819	1777.97	1.62	0	-68297	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	758	-1.76	2.05	12	2.40	-987.00	849.00	4162	20231006	-58.22	1132	20240805	53.62	3310	-47.46	20240823	1132	53.62	20240805	4840	-64.07	20231010	1132	53.62	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
139	20241007	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-65	5	-3.57	1645630110	923366	104.88	1840	1865	1739	2360	1274	1819	1782.20	1.62	0	-63225	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	764	-1.78	2.07	12	2.12	-987.00	849.00	4162	20231006	-57.86	1132	20240805	54.95	3310	-47.01	20240823	1132	54.95	20240805	4840	-63.76	20231010	1132	54.95	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
140	20241007	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-61	5	-3.35	1342211017	749699	85.15	1840	1865	1741	2360	1274	1819	1790.32	1.62	0	-41730	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	766	-1.78	2.07	12	1.72	-987.00	849.00	4162	20231006	-57.76	1132	20240805	55.30	3310	-46.89	20240823	1132	55.30	20240805	4840	-63.68	20231010	1132	55.30	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
141	20241007	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	-46	5	-2.53	967203836	536181	60.90	1840	1865	1768	2360	1274	1819	1803.87	1.62	0	-63253	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	772	-1.80	2.09	12	1.23	-987.00	849.00	4162	20231006	-57.40	1132	20240805	56.63	3310	-46.44	20240823	1132	56.63	20240805	4840	-63.37	20231010	1132	56.63	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
142	20241007	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	-41	5	-2.25	843018750	466155	52.95	1840	1865	1769	2360	1274	1819	1808.45	1.62	0	-61858	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	775	-1.80	2.09	12	1.07	-987.00	849.00	4162	20231006	-57.28	1132	20240805	57.07	3310	-46.28	20240823	1132	57.07	20240805	4840	-63.26	20231010	1132	57.07	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
143	20241007	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-21	5	-1.15	544877062	298787	33.94	1840	1865	1793	2360	1274	1819	1823.63	1.62	0	-24541	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	783	-1.82	2.12	12	0.69	-987.00	849.00	4162	20231006	-56.80	1132	20240805	58.83	3310	-45.68	20240823	1132	58.83	20240805	4840	-62.85	20231010	1132	58.83	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
144	20241007	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	30	2	1.65	121664484	65870	7.48	1840	1865	1830	2360	1274	1819	1847.14	1.62	0	5931	1877	1848	1814	1785	1751	1850	1787	218	541	500	1090	1	1	43568945	806	-1.87	2.18	12	0.15	-987.00	849.00	4162	20231006	-55.57	1132	20240805	63.34	3310	-44.14	20240823	1132	63.34	20240805	4840	-61.80	20231010	1132	63.34	20240805	0.06	N	214610	500	217 억		707178	N	N	0	N	00	N
145	20241004	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	-9	5	-0.49	1579399372	873868	76.46	1819	1843	1780	2375	1280	1828	1807.36	1.56	0	27550	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	793	-1.84	2.14	12	2.01	-987.00	849.00	4451	20230921	-59.13	1132	20240805	60.69	3310	-45.05	20240823	1132	60.69	20240805	4995	-63.58	20231006	1132	60.69	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
146	20241004	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	-3	5	-0.16	1513602237	837696	73.29	1819	1843	1780	2375	1280	1828	1806.86	1.56	0	28705	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	795	-1.85	2.15	12	1.92	-987.00	849.00	4451	20230921	-59.00	1132	20240805	61.22	3310	-44.86	20240823	1132	61.22	20240805	4995	-63.46	20231006	1132	61.22	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
147	20241004	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-8	5	-0.44	1410099131	780793	68.31	1819	1843	1780	2375	1280	1828	1805.98	1.56	0	32868	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	793	-1.84	2.14	12	1.79	-987.00	849.00	4451	20230921	-59.11	1132	20240805	60.78	3310	-45.02	20240823	1132	60.78	20240805	4995	-63.56	20231006	1132	60.78	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
148	20241004	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1804	-24	5	-1.31	1083624906	602118	52.68	1819	1838	1780	2375	1280	1828	1799.68	1.56	0	-39692	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	786	-1.83	2.12	12	1.38	-987.00	849.00	4451	20230921	-59.47	1132	20240805	59.36	3310	-45.50	20240823	1132	59.36	20240805	4995	-63.88	20231006	1132	59.36	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
149	20241004	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	-28	5	-1.53	996545250	553516	48.43	1819	1838	1780	2375	1280	1828	1800.38	1.56	0	-52590	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	784	-1.82	2.12	12	1.27	-987.00	849.00	4451	20230921	-59.56	1132	20240805	59.01	3310	-45.62	20240823	1132	59.01	20240805	4995	-63.96	20231006	1132	59.01	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
150	20241004	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1796	-32	5	-1.75	764261724	423957	37.09	1819	1838	1785	2375	1280	1828	1802.67	1.56	0	-59908	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	782	-1.82	2.12	12	0.97	-987.00	849.00	4451	20230921	-59.65	1132	20240805	58.66	3310	-45.74	20240823	1132	58.66	20240805	4995	-64.04	20231006	1132	58.66	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
151	20241004	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	-28	5	-1.53	602473084	333768	29.20	1819	1838	1785	2375	1280	1828	1805.05	1.56	0	-45956	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	784	-1.82	2.12	12	0.77	-987.00	849.00	4451	20230921	-59.56	1132	20240805	59.01	3310	-45.62	20240823	1132	59.01	20240805	4995	-63.96	20231006	1132	59.01	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
152	20241004	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-8	5	-0.44	102607201	56496	4.94	1819	1838	1802	2375	1280	1828	1816.13	1.56	0	5888	1910	1869	1817	1776	1724	1889	1796	218	547	500	1090	1	1	43568945	793	-1.84	2.14	12	0.13	-987.00	849.00	4451	20230921	-59.11	1132	20240805	60.78	3310	-45.02	20240823	1132	60.78	20240805	4995	-63.56	20231006	1132	60.78	20240805	0.02	N	214610	500	217 억		679407	N	N	0	N	00	N
153	20241002	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	0	3	0.00	2046325781	1131677	25.79	1818	1858	1765	2375	1280	1828	1808.22	1.87	0	-135145	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	796	-1.85	2.15	12	2.60	-987.00	849.00	4451	20230921	-58.93	1132	20240805	61.48	3310	-44.77	20240823	1132	61.48	20240805	4995	-63.40	20231006	1132	61.48	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
154	20241002	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1808	-20	5	-1.09	1889695718	1045553	23.83	1818	1858	1765	2375	1280	1828	1807.36	1.87	0	-139002	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	788	-1.83	2.13	12	2.40	-987.00	849.00	4451	20230921	-59.38	1132	20240805	59.72	3310	-45.38	20240823	1132	59.72	20240805	4995	-63.80	20231006	1132	59.72	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
155	20241002	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1803	-25	5	-1.37	1507754653	833945	19.01	1818	1858	1765	2375	1280	1828	1807.98	1.87	0	-192872	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	786	-1.83	2.12	12	1.91	-987.00	849.00	4451	20230921	-59.49	1132	20240805	59.28	3310	-45.53	20240823	1132	59.28	20240805	4995	-63.90	20231006	1132	59.28	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
156	20241002	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-31	5	-1.70	1295405983	715648	16.31	1818	1858	1765	2375	1280	1828	1810.11	1.87	0	-162719	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	783	-1.82	2.12	12	1.64	-987.00	849.00	4451	20230921	-59.63	1132	20240805	58.75	3310	-45.71	20240823	1132	58.75	20240805	4995	-64.02	20231006	1132	58.75	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
157	20241002	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-8	5	-0.44	1107973664	612392	13.96	1818	1858	1765	2375	1280	1828	1809.25	1.87	0	-150966	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	793	-1.84	2.14	12	1.41	-987.00	849.00	4451	20230921	-59.11	1132	20240805	60.78	3310	-45.02	20240823	1132	60.78	20240805	4995	-63.56	20231006	1132	60.78	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
158	20241002	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1808	-20	5	-1.09	1018201309	563103	12.83	1818	1858	1765	2375	1280	1828	1808.19	1.87	0	-168777	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	788	-1.83	2.13	12	1.29	-987.00	849.00	4451	20230921	-59.38	1132	20240805	59.72	3310	-45.38	20240823	1132	59.72	20240805	4995	-63.80	20231006	1132	59.72	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
159	20241002	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	-4	5	-0.22	767022706	424368	9.67	1818	1858	1765	2375	1280	1828	1807.44	1.87	0	-121765	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	795	-1.85	2.15	12	0.97	-987.00	849.00	4451	20230921	-59.02	1132	20240805	61.13	3310	-44.89	20240823	1132	61.13	20240805	4995	-63.48	20231006	1132	61.13	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N
160	20241002	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	-36	5	-1.97	313057271	172233	3.93	1818	1858	1781	2375	1280	1828	1817.63	1.87	0	-49916	2110	1968	1823	1681	1536	2040	1753	218	547	500	1090	1	1	43568945	781	-1.82	2.11	12	0.40	-987.00	849.00	4451	20230921	-59.74	1132	20240805	58.30	3310	-45.86	20240823	1132	58.30	20240805	4995	-64.12	20231006	1132	58.30	20240805	0.00	N	214610	500	217 억		814582	N	N	0	N	00	N