KissMeData/360350/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	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	140	2	1.93	270432160	37158	155.67	7270	7500	7080	9430	5090	7260	7277.89	4.39	0	10874	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	420	21.96	2.92	12	0.66	337.00	2530.00	46400	20240223	-84.05	6950	20240805	6.47	46400	-84.05	20240223	6950	6.47	20240805	46400	-84.05	20240223	6950	6.47	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
3	20241031	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	110	2	1.52	262036040	36022	150.92	7270	7500	7080	9430	5090	7260	7274.33	4.39	0	10961	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	418	21.87	2.91	12	0.64	337.00	2530.00	46400	20240223	-84.12	6950	20240805	6.04	46400	-84.12	20240223	6950	6.04	20240805	46400	-84.12	20240223	6950	6.04	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
4	20241031	141339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	80	2	1.10	245313270	33746	141.38	7270	7500	7080	9430	5090	7260	7269.40	4.39	0	10772	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	416	21.78	2.90	12	0.59	337.00	2530.00	46400	20240223	-84.18	6950	20240805	5.61	46400	-84.18	20240223	6950	5.61	20240805	46400	-84.18	20240223	6950	5.61	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
5	20241031	131342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	90	2	1.24	215265520	29673	124.32	7270	7500	7080	9430	5090	7260	7254.59	4.39	0	7925	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	417	21.81	2.91	12	0.52	337.00	2530.00	46400	20240223	-84.16	6950	20240805	5.76	46400	-84.16	20240223	6950	5.76	20240805	46400	-84.16	20240223	6950	5.76	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
6	20241031	121337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	50	2	0.69	192225430	26532	111.16	7270	7500	7080	9430	5090	7260	7245.04	4.39	0	6010	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	415	21.69	2.89	12	0.47	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
7	20241031	111337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	50	2	0.69	144312420	19940	83.54	7270	7500	7080	9430	5090	7260	7237.33	4.39	0	2514	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	415	21.69	2.89	12	0.35	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
8	20241031	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-80	5	-1.10	77725800	10743	45.01	7270	7500	7080	9430	5090	7260	7235.02	4.39	0	-1010	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	407	21.31	2.84	12	0.19	337.00	2530.00	46400	20240223	-84.53	6950	20240805	3.31	46400	-84.53	20240223	6950	3.31	20240805	46400	-84.53	20240223	6950	3.31	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
9	20241031	091337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-100	5	-1.38	10230170	1436	6.02	7270	7270	7080	9430	5090	7260	7124.07	4.39	0	-1127	7440	7350	7200	7110	6960	7275	7035	28	2170	500	4500	10	1	5671970	406	21.25	2.83	12	0.03	337.00	2530.00	46400	20240223	-84.57	6950	20240805	3.02	46400	-84.57	20240223	6950	3.02	20240805	46400	-84.57	20240223	6950	3.02	20240805	2.69	N	360350	500	28 억		248995	N	N	0	N	00	N
10	20241030	161332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	0	3	0.00	171209100	23863	101.88	7280	7290	7050	9430	5090	7260	7174.13	4.30	0	5195	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	412	21.54	2.87	12	0.42	337.00	2530.00	46400	20240223	-84.35	6950	20240805	4.46	46400	-84.35	20240223	6950	4.46	20240805	46400	-84.35	20240223	6950	4.46	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
11	20241030	151405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-130	5	-1.79	148543330	20722	88.47	7280	7290	7050	9430	5090	7260	7167.72	4.30	0	6178	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	404	21.16	2.82	12	0.37	337.00	2530.00	46400	20240223	-84.63	6950	20240805	2.59	46400	-84.63	20240223	6950	2.59	20240805	46400	-84.63	20240223	6950	2.59	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
12	20241030	141340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-110	5	-1.52	123892910	17272	73.74	7280	7290	7050	9430	5090	7260	7172.29	4.30	0	8214	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	406	21.22	2.83	12	0.30	337.00	2530.00	46400	20240223	-84.59	6950	20240805	2.88	46400	-84.59	20240223	6950	2.88	20240805	46400	-84.59	20240223	6950	2.88	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
13	20241030	131347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-100	5	-1.38	116241470	16204	69.18	7280	7290	7050	9430	5090	7260	7172.82	4.30	0	8446	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	406	21.25	2.83	12	0.29	337.00	2530.00	46400	20240223	-84.57	6950	20240805	3.02	46400	-84.57	20240223	6950	3.02	20240805	46400	-84.57	20240223	6950	3.02	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
14	20241030	121404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-90	5	-1.24	109172090	15215	64.96	7280	7290	7050	9430	5090	7260	7174.45	4.30	0	8792	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	407	21.28	2.83	12	0.27	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
15	20241030	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-60	5	-0.83	103644080	14446	61.67	7280	7290	7050	9430	5090	7260	7173.69	4.30	0	8818	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	408	21.36	2.85	12	0.25	337.00	2530.00	46400	20240223	-84.48	6950	20240805	3.60	46400	-84.48	20240223	6950	3.60	20240805	46400	-84.48	20240223	6950	3.60	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
16	20241030	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-90	5	-1.24	32144840	4473	19.10	7280	7290	7050	9430	5090	7260	7183.86	4.30	0	869	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	407	21.28	2.83	12	0.08	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
17	20241030	091341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-20	5	-0.28	5649150	782	3.34	7280	7280	7170	9430	5090	7260	7215.43	4.30	0	5	7573	7416	7253	7096	6933	7495	7175	28	2170	500	4500	10	1	5671970	411	21.48	2.86	12	0.01	337.00	2530.00	46400	20240223	-84.40	6950	20240805	4.17	46400	-84.40	20240223	6950	4.17	20240805	46400	-84.40	20240223	6950	4.17	20240805	2.71	N	360350	500	28 억		243800	N	N	0	N	00	N
18	20241029	161249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	40	2	0.55	166307970	23071	111.01	7220	7410	7090	9380	5060	7220	7208.04	4.34	0	-2459	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	412	21.54	2.87	12	0.41	337.00	2530.00	46400	20240223	-84.35	6950	20240805	4.46	46400	-84.35	20240223	6950	4.46	20240805	46400	-84.35	20240223	6950	4.46	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
19	20241029	151310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	60	2	0.83	159214510	22092	106.30	7220	7410	7090	9380	5060	7220	7206.89	4.34	0	-2700	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	413	21.60	2.88	12	0.39	337.00	2530.00	46400	20240223	-84.31	6950	20240805	4.75	46400	-84.31	20240223	6950	4.75	20240805	46400	-84.31	20240223	6950	4.75	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
20	20241029	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	50	2	0.69	115520880	16030	77.13	7220	7410	7110	9380	5060	7220	7206.54	4.34	0	-4148	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	412	21.57	2.87	12	0.28	337.00	2530.00	46400	20240223	-84.33	6950	20240805	4.60	46400	-84.33	20240223	6950	4.60	20240805	46400	-84.33	20240223	6950	4.60	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
21	20241029	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-60	5	-0.83	105312790	14621	70.35	7220	7410	7110	9380	5060	7220	7202.84	4.34	0	-3882	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	406	21.25	2.83	12	0.26	337.00	2530.00	46400	20240223	-84.57	6950	20240805	3.02	46400	-84.57	20240223	6950	3.02	20240805	46400	-84.57	20240223	6950	3.02	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
22	20241029	121259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-20	5	-0.28	86832600	12041	57.94	7220	7410	7110	9380	5060	7220	7211.41	4.34	0	-3128	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	408	21.36	2.85	12	0.21	337.00	2530.00	46400	20240223	-84.48	6950	20240805	3.60	46400	-84.48	20240223	6950	3.60	20240805	46400	-84.48	20240223	6950	3.60	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
23	20241029	111321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-40	5	-0.55	77427910	10731	51.64	7220	7410	7110	9380	5060	7220	7215.35	4.34	0	-2725	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	407	21.31	2.84	12	0.19	337.00	2530.00	46400	20240223	-84.53	6950	20240805	3.31	46400	-84.53	20240223	6950	3.31	20240805	46400	-84.53	20240223	6950	3.31	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
24	20241029	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	20	2	0.28	68512750	9492	45.67	7220	7410	7110	9380	5060	7220	7217.95	4.34	0	-2448	7353	7286	7193	7126	7033	7320	7160	28	2160	500	4470	10	1	5671970	411	21.48	2.86	12	0.17	337.00	2530.00	46400	20240223	-84.40	6950	20240805	4.17	46400	-84.40	20240223	6950	4.17	20240805	46400	-84.40	20240223	6950	4.17	20240805	2.69	N	360350	500	28 억		246165	N	N	0	N	00	N
25	20241028	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	50	2	0.70	148420300	20674	86.49	7170	7260	7100	9320	5020	7170	7178.84	4.17	0	9265	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	410	21.42	2.85	12	0.36	337.00	2530.00	46400	20240223	-84.44	6950	20240805	3.88	46400	-84.44	20240223	6950	3.88	20240805	46400	-84.44	20240223	6950	3.88	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
26	20241028	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	30	2	0.42	140252480	19542	81.76	7170	7260	7100	9320	5020	7170	7176.98	4.17	0	9404	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	408	21.36	2.85	12	0.34	337.00	2530.00	46400	20240223	-84.48	6950	20240805	3.60	46400	-84.48	20240223	6950	3.60	20240805	46400	-84.48	20240223	6950	3.60	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
27	20241028	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-20	5	-0.28	116382190	16219	67.86	7170	7260	7100	9320	5020	7170	7175.67	4.17	0	7533	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	406	21.22	2.83	12	0.29	337.00	2530.00	46400	20240223	-84.59	6950	20240805	2.88	46400	-84.59	20240223	6950	2.88	20240805	46400	-84.59	20240223	6950	2.88	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
28	20241028	131250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	60	2	0.84	98692720	13753	57.54	7170	7260	7100	9320	5020	7170	7176.09	4.17	0	6930	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	410	21.45	2.86	12	0.24	337.00	2530.00	46400	20240223	-84.42	6950	20240805	4.03	46400	-84.42	20240223	6950	4.03	20240805	46400	-84.42	20240223	6950	4.03	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
29	20241028	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	0	3	0.00	61639820	8596	35.96	7170	7260	7100	9320	5020	7170	7170.76	4.17	0	3688	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	407	21.28	2.83	12	0.15	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
30	20241028	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	-30	5	-0.42	44418030	6180	25.86	7170	7260	7120	9320	5020	7170	7187.38	4.17	0	3083	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	405	21.19	2.82	12	0.11	337.00	2530.00	46400	20240223	-84.61	6950	20240805	2.73	46400	-84.61	20240223	6950	2.73	20240805	46400	-84.61	20240223	6950	2.73	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
31	20241028	101237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	60	2	0.84	32846710	4560	19.08	7170	7260	7120	9320	5020	7170	7203.23	4.17	0	2273	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	410	21.45	2.86	12	0.08	337.00	2530.00	46400	20240223	-84.42	6950	20240805	4.03	46400	-84.42	20240223	6950	4.03	20240805	46400	-84.42	20240223	6950	4.03	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
32	20241028	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-40	5	-0.56	1652950	231	0.97	7170	7170	7120	9320	5020	7170	7155.63	4.17	0	152	7363	7266	7133	7036	6903	7315	7085	28	2150	500	4440	10	1	5671970	404	21.16	2.82	12	0.00	337.00	2530.00	46400	20240223	-84.63	6950	20240805	2.59	46400	-84.63	20240223	6950	2.59	20240805	46400	-84.63	20240223	6950	2.59	20240805	2.72	N	360350	500	28 억		236794	N	N	0	N	00	N
33	20241025	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-50	5	-0.69	167462300	23640	60.18	7160	7230	7000	9380	5060	7220	7083.78	4.16	0	794	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	407	21.28	2.83	12	0.42	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
34	20241025	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-50	5	-0.69	161475350	22805	58.06	7160	7230	7000	9380	5060	7220	7080.70	4.16	0	1153	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	407	21.28	2.83	12	0.40	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
35	20241025	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-120	5	-1.66	143186270	20243	51.54	7160	7230	7000	9380	5060	7220	7073.37	4.16	0	78	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	403	21.07	2.81	12	0.36	337.00	2530.00	46400	20240223	-84.70	6950	20240805	2.16	46400	-84.70	20240223	6950	2.16	20240805	46400	-84.70	20240223	6950	2.16	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
36	20241025	131250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-70	5	-0.97	129263670	18283	46.55	7160	7230	7000	9380	5060	7220	7070.16	4.16	0	-413	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	406	21.22	2.83	12	0.32	337.00	2530.00	46400	20240223	-84.59	6950	20240805	2.88	46400	-84.59	20240223	6950	2.88	20240805	46400	-84.59	20240223	6950	2.88	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
37	20241025	121254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-110	5	-1.52	112428990	15922	40.54	7160	7230	7000	9380	5060	7220	7061.24	4.16	0	-1393	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	403	21.10	2.81	12	0.28	337.00	2530.00	46400	20240223	-84.68	6950	20240805	2.30	46400	-84.68	20240223	6950	2.30	20240805	46400	-84.68	20240223	6950	2.30	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
38	20241025	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-180	5	-2.49	82596000	11689	29.76	7160	7230	7000	9380	5060	7220	7066.13	4.16	0	-1255	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	399	20.89	2.78	12	0.21	337.00	2530.00	46400	20240223	-84.83	6950	20240805	1.29	46400	-84.83	20240223	6950	1.29	20240805	46400	-84.83	20240223	6950	1.29	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
39	20241025	101249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-190	5	-2.63	59700730	8437	21.48	7160	7230	7000	9380	5060	7220	7076.06	4.16	0	-726	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	399	20.86	2.78	12	0.15	337.00	2530.00	46400	20240223	-84.85	6950	20240805	1.15	46400	-84.85	20240223	6950	1.15	20240805	46400	-84.85	20240223	6950	1.15	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
40	20241025	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-70	5	-0.97	9630820	1343	3.42	7160	7230	7150	9380	5060	7220	7171.12	4.16	0	157	7860	7540	7320	7000	6780	7700	7160	28	2160	500	4470	10	1	5671970	406	21.22	2.83	12	0.02	337.00	2530.00	46400	20240223	-84.59	6950	20240805	2.88	46400	-84.59	20240223	6950	2.88	20240805	46400	-84.59	20240223	6950	2.88	20240805	2.80	N	360350	500	28 억		236013	N	N	0	N	00	N
41	20241024	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-120	5	-1.63	283460580	39069	117.76	7210	7640	7100	9540	5140	7340	7255.38	4.27	0	-6721	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	410	21.42	2.85	12	0.69	337.00	2530.00	46400	20240223	-84.44	6950	20240805	3.88	46400	-84.44	20240223	6950	3.88	20240805	46400	-84.44	20240223	6950	3.88	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
42	20241024	151237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-70	5	-0.95	279722400	38549	116.20	7210	7640	7100	9540	5140	7340	7256.28	4.27	0	-6681	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	412	21.57	2.87	12	0.68	337.00	2530.00	46400	20240223	-84.33	6950	20240805	4.60	46400	-84.33	20240223	6950	4.60	20240805	46400	-84.33	20240223	6950	4.60	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
43	20241024	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-160	5	-2.18	267006720	36782	110.87	7210	7640	7100	9540	5140	7340	7259.17	4.27	0	-6504	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	407	21.31	2.84	12	0.65	337.00	2530.00	46400	20240223	-84.53	6950	20240805	3.31	46400	-84.53	20240223	6950	3.31	20240805	46400	-84.53	20240223	6950	3.31	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
44	20241024	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	-130	5	-1.77	227767610	31344	94.48	7210	7640	7100	9540	5140	7340	7266.70	4.27	0	-6565	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	409	21.39	2.85	12	0.55	337.00	2530.00	46400	20240223	-84.46	6950	20240805	3.74	46400	-84.46	20240223	6950	3.74	20240805	46400	-84.46	20240223	6950	3.74	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
45	20241024	121229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	20	2	0.27	177371460	24467	73.75	7210	7640	7100	9540	5140	7340	7249.41	4.27	0	-5940	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	417	21.84	2.91	12	0.43	337.00	2530.00	46400	20240223	-84.14	6950	20240805	5.90	46400	-84.14	20240223	6950	5.90	20240805	46400	-84.14	20240223	6950	5.90	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
46	20241024	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-110	5	-1.50	116771110	16262	49.02	7210	7260	7100	9540	5140	7340	7180.60	4.27	0	-7455	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	410	21.45	2.86	12	0.29	337.00	2530.00	46400	20240223	-84.42	6950	20240805	4.03	46400	-84.42	20240223	6950	4.03	20240805	46400	-84.42	20240223	6950	4.03	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
47	20241024	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-140	5	-1.91	58379130	8109	24.44	7210	7260	7150	9540	5140	7340	7199.28	4.27	0	-3538	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	408	21.36	2.85	12	0.14	337.00	2530.00	46400	20240223	-84.48	6950	20240805	3.60	46400	-84.48	20240223	6950	3.60	20240805	46400	-84.48	20240223	6950	3.60	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
48	20241024	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-170	5	-2.32	20451600	2834	8.54	7210	7260	7170	9540	5140	7340	7216.47	4.27	0	-1460	7560	7450	7300	7190	7040	7505	7245	28	2200	500	4550	10	1	5671970	407	21.28	2.83	12	0.05	337.00	2530.00	46400	20240223	-84.55	6950	20240805	3.17	46400	-84.55	20240223	6950	3.17	20240805	46400	-84.55	20240223	6950	3.17	20240805	2.85	N	360350	500	28 억		241983	N	N	0	N	00	N
49	20241023	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	160	2	2.23	241912210	33073	66.44	7230	7410	7150	9330	5030	7180	7314.49	4.12	0	8440	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	416	21.78	2.90	12	0.58	337.00	2530.00	46400	20240223	-84.18	6950	20240805	5.61	46400	-84.18	20240223	6950	5.61	20240805	46400	-84.18	20240223	6950	5.61	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
50	20241023	151257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	140	2	1.95	227922340	31167	62.61	7230	7410	7150	9330	5030	7180	7312.94	4.12	0	8423	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	415	21.72	2.89	12	0.55	337.00	2530.00	46400	20240223	-84.22	6950	20240805	5.32	46400	-84.22	20240223	6950	5.32	20240805	46400	-84.22	20240223	6950	5.32	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
51	20241023	141303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	220	2	3.06	174968650	23969	48.15	7230	7410	7150	9330	5030	7180	7299.79	4.12	0	6486	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	420	21.96	2.92	12	0.42	337.00	2530.00	46400	20240223	-84.05	6950	20240805	6.47	46400	-84.05	20240223	6950	6.47	20240805	46400	-84.05	20240223	6950	6.47	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
52	20241023	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	130	2	1.81	130574630	17950	36.06	7230	7370	7150	9330	5030	7180	7274.35	4.12	0	3232	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	415	21.69	2.89	12	0.32	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
53	20241023	121239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	130	2	1.81	115448990	15877	31.90	7230	7370	7150	9330	5030	7180	7271.46	4.12	0	2097	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	415	21.69	2.89	12	0.28	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
54	20241023	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	70	2	0.97	88387900	12183	24.48	7230	7330	7150	9330	5030	7180	7255.02	4.12	0	779	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	411	21.51	2.87	12	0.21	337.00	2530.00	46400	20240223	-84.38	6950	20240805	4.32	46400	-84.38	20240223	6950	4.32	20240805	46400	-84.38	20240223	6950	4.32	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
55	20241023	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	80	2	1.11	57102790	7867	15.80	7230	7330	7150	9330	5030	7180	7258.52	4.12	0	286	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	412	21.54	2.87	12	0.14	337.00	2530.00	46400	20240223	-84.35	6950	20240805	4.46	46400	-84.35	20240223	6950	4.46	20240805	46400	-84.35	20240223	6950	4.46	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
56	20241023	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	30	2	0.42	7621390	1049	2.11	7230	7290	7210	9330	5030	7180	7265.39	4.12	0	-382	7853	7516	7343	7006	6833	7430	6920	28	2150	500	4450	10	1	5671970	409	21.39	2.85	12	0.02	337.00	2530.00	46400	20240223	-84.46	6950	20240805	3.74	46400	-84.46	20240223	6950	3.74	20240805	46400	-84.46	20240223	6950	3.74	20240805	2.81	N	360350	500	28 억		233801	N	N	0	N	00	N
57	20241022	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-500	5	-6.51	357534710	48722	234.67	7590	7680	7170	9980	5380	7680	7341.24	4.31	0	-10768	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	407	21.31	2.84	12	0.86	337.00	2530.00	46400	20240223	-84.53	6950	20240805	3.31	46400	-84.53	20240223	6950	3.31	20240805	46400	-84.53	20240223	6950	3.31	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
58	20241022	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-440	5	-5.73	335387120	45639	219.82	7590	7680	7170	9980	5380	7680	7348.70	4.31	0	-10285	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	411	21.48	2.86	12	0.80	337.00	2530.00	46400	20240223	-84.40	6950	20240805	4.17	46400	-84.40	20240223	6950	4.17	20240805	46400	-84.40	20240223	6950	4.17	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
59	20241022	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-370	5	-4.82	256305480	34729	167.27	7590	7680	7250	9980	5380	7680	7380.16	4.31	0	-8875	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	415	21.69	2.89	12	0.61	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
60	20241022	131238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-430	5	-5.60	246882450	33440	161.06	7590	7680	7250	9980	5380	7680	7382.85	4.31	0	-8542	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	411	21.51	2.87	12	0.59	337.00	2530.00	46400	20240223	-84.38	6950	20240805	4.32	46400	-84.38	20240223	6950	4.32	20240805	46400	-84.38	20240223	6950	4.32	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
61	20241022	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-370	5	-4.82	202487100	27360	131.78	7590	7680	7300	9980	5380	7680	7400.84	4.31	0	-6777	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	415	21.69	2.89	12	0.48	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
62	20241022	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-340	5	-4.43	144691550	19461	93.73	7590	7680	7340	9980	5380	7680	7434.95	4.31	0	-7330	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	416	21.78	2.90	12	0.34	337.00	2530.00	46400	20240223	-84.18	6950	20240805	5.61	46400	-84.18	20240223	6950	5.61	20240805	46400	-84.18	20240223	6950	5.61	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
63	20241022	101231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-260	5	-3.39	97423070	13051	62.86	7590	7680	7410	9980	5380	7680	7464.80	4.31	0	-7087	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	421	22.02	2.93	12	0.23	337.00	2530.00	46400	20240223	-84.01	6950	20240805	6.76	46400	-84.01	20240223	6950	6.76	20240805	46400	-84.01	20240223	6950	6.76	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
64	20241022	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-140	5	-1.82	10472880	1384	6.67	7590	7680	7510	9980	5380	7680	7567.11	4.31	0	-953	7946	7812	7656	7522	7366	7735	7445	28	2300	500	4760	10	1	5671970	428	22.37	2.98	12	0.02	337.00	2530.00	46400	20240223	-83.75	6950	20240805	8.49	46400	-83.75	20240223	6950	8.49	20240805	46400	-83.75	20240223	6950	8.49	20240805	2.94	N	360350	500	28 억		244556	N	N	0	N	00	N
65	20241021	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-60	5	-0.78	157781790	20601	47.85	7740	7790	7500	10060	5420	7740	7658.94	4.33	0	-1279	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	436	22.79	3.04	12	0.36	337.00	2530.00	46400	20240223	-83.45	6950	20240805	10.50	46400	-83.45	20240223	6950	10.50	20240805	46400	-83.45	20240223	6950	10.50	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
66	20241021	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-60	5	-0.78	153389130	20029	46.52	7740	7790	7500	10060	5420	7740	7658.35	4.33	0	-1139	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	436	22.79	3.04	12	0.35	337.00	2530.00	46400	20240223	-83.45	6950	20240805	10.50	46400	-83.45	20240223	6950	10.50	20240805	46400	-83.45	20240223	6950	10.50	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
67	20241021	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-50	5	-0.65	107721390	14046	32.62	7740	7790	7500	10060	5420	7740	7669.19	4.33	0	-1341	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	436	22.82	3.04	12	0.25	337.00	2530.00	46400	20240223	-83.43	6950	20240805	10.65	46400	-83.43	20240223	6950	10.65	20240805	46400	-83.43	20240223	6950	10.65	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
68	20241021	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-60	5	-0.78	96433080	12572	29.20	7740	7790	7500	10060	5420	7740	7670.46	4.33	0	-1182	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	436	22.79	3.04	12	0.22	337.00	2530.00	46400	20240223	-83.45	6950	20240805	10.50	46400	-83.45	20240223	6950	10.50	20240805	46400	-83.45	20240223	6950	10.50	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
69	20241021	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-90	5	-1.16	73539690	9576	22.24	7740	7790	7500	10060	5420	7740	7679.58	4.33	0	-855	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	434	22.70	3.02	12	0.17	337.00	2530.00	46400	20240223	-83.51	6950	20240805	10.07	46400	-83.51	20240223	6950	10.07	20240805	46400	-83.51	20240223	6950	10.07	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
70	20241021	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-60	5	-0.78	64281040	8373	19.45	7740	7790	7500	10060	5420	7740	7677.18	4.33	0	-863	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	436	22.79	3.04	12	0.15	337.00	2530.00	46400	20240223	-83.45	6950	20240805	10.50	46400	-83.45	20240223	6950	10.50	20240805	46400	-83.45	20240223	6950	10.50	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
71	20241021	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-30	5	-0.39	46400540	6054	14.06	7740	7790	7500	10060	5420	7740	7664.44	4.33	0	-961	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	437	22.88	3.05	12	0.11	337.00	2530.00	46400	20240223	-83.38	6950	20240805	10.94	46400	-83.38	20240223	6950	10.94	20240805	46400	-83.38	20240223	6950	10.94	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
72	20241021	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-240	5	-3.10	21152660	2768	6.43	7740	7740	7500	10060	5420	7740	7641.86	4.33	0	-913	8200	7970	7750	7520	7300	7860	7410	28	2320	500	4790	10	1	5671970	425	22.26	2.96	12	0.05	337.00	2530.00	46400	20240223	-83.84	6950	20240805	7.91	46400	-83.84	20240223	6950	7.91	20240805	46400	-83.84	20240223	6950	7.91	20240805	2.94	N	360350	500	28 억		245827	N	N	0	N	00	N
73	20241018	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-120	5	-1.53	328459840	42455	161.49	7800	7980	7530	10210	5510	7860	7736.66	4.49	0	-9056	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	439	22.97	3.06	12	0.75	337.00	2530.00	46400	20240223	-83.32	6950	20240805	11.37	46400	-83.32	20240223	6950	11.37	20240805	46400	-83.32	20240223	6950	11.37	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
74	20241018	151249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-120	5	-1.53	317313540	41009	155.99	7800	7980	7530	10210	5510	7860	7737.66	4.49	0	-8481	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	439	22.97	3.06	12	0.72	337.00	2530.00	46400	20240223	-83.32	6950	20240805	11.37	46400	-83.32	20240223	6950	11.37	20240805	46400	-83.32	20240223	6950	11.37	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
75	20241018	141252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-170	5	-2.16	286846040	37055	140.95	7800	7980	7530	10210	5510	7860	7741.09	4.49	0	-6092	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	436	22.82	3.04	12	0.65	337.00	2530.00	46400	20240223	-83.43	6950	20240805	10.65	46400	-83.43	20240223	6950	10.65	20240805	46400	-83.43	20240223	6950	10.65	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
76	20241018	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-260	5	-3.31	249839680	32181	122.41	7800	7980	7590	10210	5510	7860	7763.58	4.49	0	-5623	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	431	22.55	3.00	12	0.57	337.00	2530.00	46400	20240223	-83.62	6950	20240805	9.35	46400	-83.62	20240223	6950	9.35	20240805	46400	-83.62	20240223	6950	9.35	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
77	20241018	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-90	5	-1.15	183350450	23491	89.35	7800	7980	7700	10210	5510	7860	7805.14	4.49	0	-4312	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	441	23.06	3.07	12	0.41	337.00	2530.00	46400	20240223	-83.25	6950	20240805	11.80	46400	-83.25	20240223	6950	11.80	20240805	46400	-83.25	20240223	6950	11.80	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
78	20241018	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-50	5	-0.64	130468360	16652	63.34	7800	7980	7780	10210	5510	7860	7835.00	4.49	0	-3584	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	443	23.18	3.09	12	0.29	337.00	2530.00	46400	20240223	-83.17	6950	20240805	12.37	46400	-83.17	20240223	6950	12.37	20240805	46400	-83.17	20240223	6950	12.37	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
79	20241018	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	0	3	0.00	63985640	8185	31.13	7800	7940	7780	10210	5510	7860	7817.43	4.49	0	-689	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	446	23.32	3.11	12	0.14	337.00	2530.00	46400	20240223	-83.06	6950	20240805	13.09	46400	-83.06	20240223	6950	13.09	20240805	46400	-83.06	20240223	6950	13.09	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
80	20241018	091227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-20	5	-0.25	35507670	4552	17.31	7800	7870	7790	10210	5510	7860	7800.45	4.49	0	1275	8166	8012	7906	7752	7646	7960	7700	28	2350	500	4870	10	1	5671970	445	23.26	3.10	12	0.08	337.00	2530.00	46400	20240223	-83.10	6950	20240805	12.81	46400	-83.10	20240223	6950	12.81	20240805	46400	-83.10	20240223	6950	12.81	20240805	2.97	N	360350	500	28 억		254883	N	N	0	N	00	N
81	20241017	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-50	5	-0.63	205331600	26136	96.97	7910	8060	7800	10280	5540	7910	7856.24	4.57	0	-4379	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	446	23.32	3.11	12	0.46	337.00	2530.00	46400	20240223	-83.06	6950	20240805	13.09	46400	-83.06	20240223	6950	13.09	20240805	46400	-83.06	20240223	6950	13.09	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
82	20241017	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-60	5	-0.76	186325650	23718	88.00	7910	8060	7800	10280	5540	7910	7855.88	4.57	0	-3487	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	445	23.29	3.10	12	0.42	337.00	2530.00	46400	20240223	-83.08	6950	20240805	12.95	46400	-83.08	20240223	6950	12.95	20240805	46400	-83.08	20240223	6950	12.95	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
83	20241017	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-70	5	-0.88	161492350	20547	76.24	7910	8060	7800	10280	5540	7910	7859.66	4.57	0	-2902	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	445	23.26	3.10	12	0.36	337.00	2530.00	46400	20240223	-83.10	6950	20240805	12.81	46400	-83.10	20240223	6950	12.81	20240805	46400	-83.10	20240223	6950	12.81	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
84	20241017	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-40	5	-0.51	141695260	18025	66.88	7910	8060	7800	10280	5540	7910	7861.04	4.57	0	-2009	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	446	23.35	3.11	12	0.32	337.00	2530.00	46400	20240223	-83.04	6950	20240805	13.24	46400	-83.04	20240223	6950	13.24	20240805	46400	-83.04	20240223	6950	13.24	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
85	20241017	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-50	5	-0.63	136213450	17328	64.29	7910	8060	7800	10280	5540	7910	7860.89	4.57	0	-1912	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	446	23.32	3.11	12	0.31	337.00	2530.00	46400	20240223	-83.06	6950	20240805	13.09	46400	-83.06	20240223	6950	13.09	20240805	46400	-83.06	20240223	6950	13.09	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
86	20241017	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-30	5	-0.38	120546590	15333	56.89	7910	8060	7800	10280	5540	7910	7861.91	4.57	0	-1688	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	447	23.38	3.11	12	0.27	337.00	2530.00	46400	20240223	-83.02	6950	20240805	13.38	46400	-83.02	20240223	6950	13.38	20240805	46400	-83.02	20240223	6950	13.38	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
87	20241017	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-40	5	-0.51	47825230	6051	22.45	7910	8060	7870	10280	5540	7910	7903.69	4.57	0	-433	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	446	23.35	3.11	12	0.11	337.00	2530.00	46400	20240223	-83.04	6950	20240805	13.24	46400	-83.04	20240223	6950	13.24	20240805	46400	-83.04	20240223	6950	13.24	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
88	20241017	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-30	5	-0.38	4780110	602	2.23	7910	8060	7880	10280	5540	7910	7940.38	4.57	0	-139	8263	8086	7973	7796	7683	8030	7740	28	2370	500	4900	10	1	5671970	447	23.38	3.11	12	0.01	337.00	2530.00	46400	20240223	-83.02	6950	20240805	13.38	46400	-83.02	20240223	6950	13.38	20240805	46400	-83.02	20240223	6950	13.38	20240805	2.96	N	360350	500	28 억		259255	N	N	0	N	00	N
89	20241016	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-270	5	-3.30	212242060	26718	116.84	8150	8150	7860	10630	5730	8180	7943.70	4.73	0	-9358	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	449	23.47	3.13	12	0.47	337.00	2530.00	46400	20240223	-82.95	6950	20240805	13.81	46400	-82.95	20240223	6950	13.81	20240805	46400	-82.95	20240223	6950	13.81	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
90	20241016	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-270	5	-3.30	201439710	25352	110.86	8150	8150	7860	10630	5730	8180	7945.62	4.73	0	-8539	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	449	23.47	3.13	12	0.45	337.00	2530.00	46400	20240223	-82.95	6950	20240805	13.81	46400	-82.95	20240223	6950	13.81	20240805	46400	-82.95	20240223	6950	13.81	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
91	20241016	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-260	5	-3.18	185274460	23306	101.92	8150	8150	7860	10630	5730	8180	7949.55	4.73	0	-7736	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	449	23.50	3.13	12	0.41	337.00	2530.00	46400	20240223	-82.93	6950	20240805	13.96	46400	-82.93	20240223	6950	13.96	20240805	46400	-82.93	20240223	6950	13.96	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
92	20241016	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-250	5	-3.06	145002060	18207	79.62	8150	8150	7900	10630	5730	8180	7963.96	4.73	0	-3381	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	450	23.53	3.13	12	0.32	337.00	2530.00	46400	20240223	-82.91	6950	20240805	14.10	46400	-82.91	20240223	6950	14.10	20240805	46400	-82.91	20240223	6950	14.10	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
93	20241016	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-270	5	-3.30	124129670	15574	68.10	8150	8150	7900	10630	5730	8180	7970.18	4.73	0	-1845	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	449	23.47	3.13	12	0.27	337.00	2530.00	46400	20240223	-82.95	6950	20240805	13.81	46400	-82.95	20240223	6950	13.81	20240805	46400	-82.95	20240223	6950	13.81	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
94	20241016	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-190	5	-2.32	52592470	6557	28.67	8150	8150	7990	10630	5730	8180	8020.57	4.73	0	-935	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	453	23.71	3.16	12	0.12	337.00	2530.00	46400	20240223	-82.78	6950	20240805	14.96	46400	-82.78	20240223	6950	14.96	20240805	46400	-82.78	20240223	6950	14.96	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
95	20241016	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-140	5	-1.71	39316560	4902	21.44	8150	8150	7990	10630	5730	8180	8020.19	4.73	0	188	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	456	23.86	3.18	12	0.09	337.00	2530.00	46400	20240223	-82.67	6950	20240805	15.68	46400	-82.67	20240223	6950	15.68	20240805	46400	-82.67	20240223	6950	15.68	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
96	20241016	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-150	5	-1.83	7882950	981	4.29	8150	8150	8010	10630	5730	8180	8034.14	4.73	0	58	8386	8282	8146	8042	7906	8215	7975	28	2450	500	5070	10	1	5671970	455	23.83	3.17	12	0.02	337.00	2530.00	46400	20240223	-82.69	6950	20240805	15.54	46400	-82.69	20240223	6950	15.54	20240805	46400	-82.69	20240223	6950	15.54	20240805	3.02	N	360350	500	28 억		268536	N	N	0	N	00	N
97	20241015	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-20	5	-0.24	184169790	22785	64.46	8200	8250	8010	10660	5740	8200	8082.94	4.76	0	-1757	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	464	24.27	3.23	12	0.40	337.00	2530.00	46400	20240223	-82.37	6950	20240805	17.70	46400	-82.37	20240223	6950	17.70	20240805	46400	-82.37	20240223	6950	17.70	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
98	20241015	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-160	5	-1.95	166457990	20614	58.32	8200	8250	8010	10660	5740	8200	8075.00	4.76	0	-761	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	456	23.86	3.18	12	0.36	337.00	2530.00	46400	20240223	-82.67	6950	20240805	15.68	46400	-82.67	20240223	6950	15.68	20240805	46400	-82.67	20240223	6950	15.68	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
99	20241015	141217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-170	5	-2.07	142662030	17652	49.94	8200	8250	8010	10660	5740	8200	8081.92	4.76	0	52	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	455	23.83	3.17	12	0.31	337.00	2530.00	46400	20240223	-82.69	6950	20240805	15.54	46400	-82.69	20240223	6950	15.54	20240805	46400	-82.69	20240223	6950	15.54	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
100	20241015	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-130	5	-1.59	90616530	11193	31.67	8200	8250	8050	10660	5740	8200	8095.82	4.76	0	75	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	458	23.95	3.19	12	0.20	337.00	2530.00	46400	20240223	-82.61	6950	20240805	16.12	46400	-82.61	20240223	6950	16.12	20240805	46400	-82.61	20240223	6950	16.12	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
101	20241015	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-100	5	-1.22	80359710	9923	28.07	8200	8250	8050	10660	5740	8200	8098.33	4.76	0	-421	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	459	24.04	3.20	12	0.17	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
102	20241015	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-130	5	-1.59	69110450	8535	24.15	8200	8250	8050	10660	5740	8200	8097.30	4.76	0	-965	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	458	23.95	3.19	12	0.15	337.00	2530.00	46400	20240223	-82.61	6950	20240805	16.12	46400	-82.61	20240223	6950	16.12	20240805	46400	-82.61	20240223	6950	16.12	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
103	20241015	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-150	5	-1.83	62671010	7738	21.89	8200	8250	8050	10660	5740	8200	8099.12	4.76	0	-1288	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	457	23.89	3.18	12	0.14	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
104	20241015	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-10	5	-0.12	9361790	1145	3.24	8200	8250	8120	10660	5740	8200	8176.24	4.76	0	725	8553	8376	8053	7876	7553	8465	7965	28	2460	500	5080	10	1	5671970	465	24.30	3.24	12	0.02	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	2.99	N	360350	500	28 억		270010	N	N	0	N	00	N
105	20241014	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	400	2	5.13	284029830	35213	60.59	7730	8230	7730	10140	5460	7800	8066.01	4.59	0	9629	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	465	24.33	3.24	12	0.62	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
106	20241014	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	400	2	5.13	257030220	31911	54.90	7730	8230	7730	10140	5460	7800	8054.60	4.59	0	10145	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	465	24.33	3.24	12	0.56	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
107	20241014	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	250	2	3.21	159270440	19921	34.28	7730	8140	7730	10140	5460	7800	7995.10	4.59	0	3554	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	457	23.89	3.18	12	0.35	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
108	20241014	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	190	2	2.44	144322450	18052	31.06	7730	8140	7730	10140	5460	7800	7994.82	4.59	0	2758	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	453	23.71	3.16	12	0.32	337.00	2530.00	46400	20240223	-82.78	6950	20240805	14.96	46400	-82.78	20240223	6950	14.96	20240805	46400	-82.78	20240223	6950	14.96	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
109	20241014	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	150	2	1.92	133834620	16739	28.80	7730	8140	7730	10140	5460	7800	7995.38	4.59	0	2633	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	451	23.59	3.14	12	0.30	337.00	2530.00	46400	20240223	-82.87	6950	20240805	14.39	46400	-82.87	20240223	6950	14.39	20240805	46400	-82.87	20240223	6950	14.39	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
110	20241014	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	180	2	2.31	125952000	15751	27.10	7730	8140	7730	10140	5460	7800	7996.44	4.59	0	2673	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	453	23.68	3.15	12	0.28	337.00	2530.00	46400	20240223	-82.80	6950	20240805	14.82	46400	-82.80	20240223	6950	14.82	20240805	46400	-82.80	20240223	6950	14.82	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
111	20241014	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	250	2	3.21	98084890	12263	21.10	7730	8140	7730	10140	5460	7800	7998.44	4.59	0	2523	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	457	23.89	3.18	12	0.22	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
112	20241014	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	70	2	0.90	22139590	2843	4.89	7730	7870	7730	10140	5460	7800	7787.40	4.59	0	-286	8320	8060	7910	7650	7500	7985	7575	28	2340	500	4830	10	1	5671970	446	23.35	3.11	12	0.05	337.00	2530.00	46400	20240223	-83.04	6950	20240805	13.24	46400	-83.04	20240223	6950	13.24	20240805	46400	-83.04	20240223	6950	13.24	20240805	3.00	N	360350	500	28 억		260604	N	N	0	N	00	N
113	20241011	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-270	5	-3.35	456061050	57944	425.15	8000	8170	7760	10490	5650	8070	7870.89	4.71	0	-6957	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	442	23.15	3.08	12	1.02	337.00	2530.00	46400	20240223	-83.19	6950	20240805	12.23	46400	-83.19	20240223	6950	12.23	20240805	46400	-83.19	20240223	6950	12.23	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
114	20241011	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-260	5	-3.22	419420320	53244	390.67	8000	8170	7760	10490	5650	8070	7877.33	4.71	0	-4589	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	443	23.18	3.09	12	0.94	337.00	2530.00	46400	20240223	-83.17	6950	20240805	12.37	46400	-83.17	20240223	6950	12.37	20240805	46400	-83.17	20240223	6950	12.37	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
115	20241011	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-230	5	-2.85	340573050	43135	316.49	8000	8170	7770	10490	5650	8070	7895.52	4.71	0	-1289	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	445	23.26	3.10	12	0.76	337.00	2530.00	46400	20240223	-83.10	6950	20240805	12.81	46400	-83.10	20240223	6950	12.81	20240805	46400	-83.10	20240223	6950	12.81	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
116	20241011	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-110	5	-1.36	200147110	25211	184.98	8000	8170	7870	10490	5650	8070	7938.88	4.71	0	-2969	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	451	23.62	3.15	12	0.44	337.00	2530.00	46400	20240223	-82.84	6950	20240805	14.53	46400	-82.84	20240223	6950	14.53	20240805	46400	-82.84	20240223	6950	14.53	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
117	20241011	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-130	5	-1.61	186569050	23504	172.46	8000	8170	7870	10490	5650	8070	7937.76	4.71	0	-3079	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	450	23.56	3.14	12	0.41	337.00	2530.00	46400	20240223	-82.89	6950	20240805	14.24	46400	-82.89	20240223	6950	14.24	20240805	46400	-82.89	20240223	6950	14.24	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
118	20241011	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7920	-150	5	-1.86	100539640	12611	92.53	8000	8170	7910	10490	5650	8070	7972.38	4.71	0	-2075	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	449	23.50	3.13	12	0.22	337.00	2530.00	46400	20240223	-82.93	6950	20240805	13.96	46400	-82.93	20240223	6950	13.96	20240805	46400	-82.93	20240223	6950	13.96	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
119	20241011	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-50	5	-0.62	41576930	5198	38.14	8000	8170	7910	10490	5650	8070	7998.64	4.71	0	-385	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	455	23.80	3.17	12	0.09	337.00	2530.00	46400	20240223	-82.72	6950	20240805	15.40	46400	-82.72	20240223	6950	15.40	20240805	46400	-82.72	20240223	6950	15.40	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
120	20241011	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-20	5	-0.25	27480680	3442	25.25	8000	8170	7910	10490	5650	8070	7983.93	4.71	0	38	8330	8200	8130	8000	7930	8165	7965	28	2420	500	5000	10	1	5671970	457	23.89	3.18	12	0.06	337.00	2530.00	46400	20240223	-82.65	6950	20240805	15.83	46400	-82.65	20240223	6950	15.83	20240805	46400	-82.65	20240223	6950	15.83	20240805	3.03	N	360350	500	28 억		267432	N	N	0	N	00	N
121	20241010	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-60	5	-0.74	108876930	13380	31.33	8220	8260	8060	10560	5700	8130	8137.44	4.73	0	-1154	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	458	23.95	3.19	12	0.24	337.00	2530.00	46400	20240223	-82.61	6950	20240805	16.12	46400	-82.61	20240223	6950	16.12	20240805	46400	-82.61	20240223	6950	16.12	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
122	20241010	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-20	5	-0.25	100784880	12377	28.98	8220	8260	8060	10560	5700	8130	8142.92	4.73	0	-1016	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	460	24.07	3.21	12	0.22	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
123	20241010	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	0	3	0.00	88318310	10840	25.38	8220	8260	8060	10560	5700	8130	8147.45	4.73	0	-824	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	461	24.12	3.21	12	0.19	337.00	2530.00	46400	20240223	-82.48	6950	20240805	16.98	46400	-82.48	20240223	6950	16.98	20240805	46400	-82.48	20240223	6950	16.98	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
124	20241010	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	20	2	0.25	85420830	10484	24.55	8220	8260	8060	10560	5700	8130	8147.73	4.73	0	-800	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	462	24.18	3.22	12	0.18	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
125	20241010	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-20	5	-0.25	77988310	9570	22.41	8220	8260	8060	10560	5700	8130	8149.25	4.73	0	-750	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	460	24.07	3.21	12	0.17	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
126	20241010	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	20	2	0.25	60768320	7441	17.42	8220	8260	8100	10560	5700	8130	8166.69	4.73	0	-872	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	462	24.18	3.22	12	0.13	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
127	20241010	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	0	3	0.00	41407200	5059	11.84	8220	8260	8110	10560	5700	8130	8184.86	4.73	0	-1569	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	461	24.12	3.21	12	0.09	337.00	2530.00	46400	20240223	-82.48	6950	20240805	16.98	46400	-82.48	20240223	6950	16.98	20240805	46400	-82.48	20240223	6950	16.98	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
128	20241010	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	70	2	0.86	8708970	1059	2.48	8220	8260	8180	10560	5700	8130	8223.77	4.73	0	230	8410	8270	8180	8040	7950	8225	7995	28	2430	500	5040	10	1	5671970	465	24.33	3.24	12	0.02	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.06	N	360350	500	28 억		268527	N	N	0	N	00	N
129	20241008	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-360	5	-4.24	348113230	42554	91.98	8260	8320	8090	11030	5950	8490	8180.51	4.98	0	-13930	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	461	24.12	3.21	12	0.75	337.00	2530.00	46400	20240223	-82.48	6950	20240805	16.98	46400	-82.48	20240223	6950	16.98	20240805	46400	-82.48	20240223	6950	16.98	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
130	20241008	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-390	5	-4.59	330545290	40391	87.31	8260	8320	8100	11030	5950	8490	8183.64	4.98	0	-12606	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	459	24.04	3.20	12	0.71	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
131	20241008	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-320	5	-3.77	273025750	33315	72.01	8260	8320	8100	11030	5950	8490	8195.28	4.98	0	-8768	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	463	24.24	3.23	12	0.59	337.00	2530.00	46400	20240223	-82.39	6950	20240805	17.55	46400	-82.39	20240223	6950	17.55	20240805	46400	-82.39	20240223	6950	17.55	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
132	20241008	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-320	5	-3.77	252188930	30768	66.51	8260	8320	8100	11030	5950	8490	8196.47	4.98	0	-7993	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	463	24.24	3.23	12	0.54	337.00	2530.00	46400	20240223	-82.39	6950	20240805	17.55	46400	-82.39	20240223	6950	17.55	20240805	46400	-82.39	20240223	6950	17.55	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
133	20241008	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-340	5	-4.00	244744990	29857	64.54	8260	8320	8100	11030	5950	8490	8197.24	4.98	0	-7420	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	462	24.18	3.22	12	0.53	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
134	20241008	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-290	5	-3.42	202660060	24694	53.38	8260	8320	8100	11030	5950	8490	8206.85	4.98	0	-5077	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	465	24.33	3.24	12	0.44	337.00	2530.00	46400	20240223	-82.33	6950	20240805	17.99	46400	-82.33	20240223	6950	17.99	20240805	46400	-82.33	20240223	6950	17.99	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
135	20241008	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-270	5	-3.18	165382200	20144	43.54	8260	8320	8100	11030	5950	8490	8210.00	4.98	0	-2335	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	466	24.39	3.25	12	0.36	337.00	2530.00	46400	20240223	-82.28	6950	20240805	18.27	46400	-82.28	20240223	6950	18.27	20240805	46400	-82.28	20240223	6950	18.27	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
136	20241008	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-250	5	-2.94	64342790	7790	16.84	8260	8320	8210	11030	5950	8490	8259.66	4.98	0	-347	8850	8670	8380	8200	7910	8760	8290	28	2540	500	5260	10	1	5671970	467	24.45	3.26	12	0.14	337.00	2530.00	46400	20240223	-82.24	6950	20240805	18.56	46400	-82.24	20240223	6950	18.56	20240805	46400	-82.24	20240223	6950	18.56	20240805	3.16	N	360350	500	28 억		282365	N	N	0	N	00	N
137	20241007	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	310	2	3.79	383976860	45625	230.65	8150	8560	8090	10630	5730	8180	8415.92	4.59	0	21872	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	482	25.19	3.36	12	0.80	337.00	2530.00	46400	20240223	-81.70	6950	20240805	22.16	46400	-81.70	20240223	6950	22.16	20240805	46400	-81.70	20240223	6950	22.16	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
138	20241007	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	290	2	3.55	370654040	44055	222.71	8150	8560	8090	10630	5730	8180	8413.44	4.59	0	21827	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	480	25.13	3.35	12	0.78	337.00	2530.00	46400	20240223	-81.75	6950	20240805	21.87	46400	-81.75	20240223	6950	21.87	20240805	46400	-81.75	20240223	6950	21.87	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
139	20241007	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	240	2	2.93	310063530	36859	186.34	8150	8560	8090	10630	5730	8180	8412.16	4.59	0	17227	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	478	24.99	3.33	12	0.65	337.00	2530.00	46400	20240223	-81.85	6950	20240805	21.15	46400	-81.85	20240223	6950	21.15	20240805	46400	-81.85	20240223	6950	21.15	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
140	20241007	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	240	2	2.93	258174470	30674	155.07	8150	8560	8090	10630	5730	8180	8416.73	4.59	0	14686	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	478	24.99	3.33	12	0.54	337.00	2530.00	46400	20240223	-81.85	6950	20240805	21.15	46400	-81.85	20240223	6950	21.15	20240805	46400	-81.85	20240223	6950	21.15	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
141	20241007	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	350	2	4.28	212693920	25289	127.84	8150	8560	8090	10630	5730	8180	8410.54	4.59	0	11673	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	484	25.31	3.37	12	0.45	337.00	2530.00	46400	20240223	-81.62	6950	20240805	22.73	46400	-81.62	20240223	6950	22.73	20240805	46400	-81.62	20240223	6950	22.73	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
142	20241007	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	250	2	3.06	187027530	22276	112.61	8150	8520	8090	10630	5730	8180	8395.93	4.59	0	10992	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	478	25.01	3.33	12	0.39	337.00	2530.00	46400	20240223	-81.83	6950	20240805	21.29	46400	-81.83	20240223	6950	21.29	20240805	46400	-81.83	20240223	6950	21.29	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
143	20241007	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	200	2	2.44	76077440	9166	46.34	8150	8440	8090	10630	5730	8180	8299.97	4.59	0	3673	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	475	24.87	3.31	12	0.16	337.00	2530.00	46400	20240223	-81.94	6950	20240805	20.58	46400	-81.94	20240223	6950	20.58	20240805	46400	-81.94	20240223	6950	20.58	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
144	20241007	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-80	5	-0.98	12760050	1573	7.95	8150	8230	8090	10630	5730	8180	8111.88	4.59	0	266	8440	8310	8170	8040	7900	8375	8105	28	2450	500	5070	10	1	5671970	459	24.04	3.20	12	0.03	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	3.17	N	360350	500	28 억		260587	N	N	0	N	00	N
145	20241004	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-10	5	-0.12	133349810	16305	61.40	8140	8300	8030	10640	5740	8190	8178.46	4.60	0	-305	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	464	24.27	3.23	12	0.29	337.00	2530.00	46400	20240223	-82.37	6950	20240805	17.70	46400	-82.37	20240223	6950	17.70	20240805	46400	-82.37	20240223	6950	17.70	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
146	20241004	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	0	3	0.00	111308010	13611	51.25	8140	8300	8030	10640	5740	8190	8177.80	4.60	0	289	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	465	24.30	3.24	12	0.24	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
147	20241004	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	30	2	0.37	107310110	13123	49.42	8140	8300	8030	10640	5740	8190	8177.25	4.60	0	421	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	466	24.39	3.25	12	0.23	337.00	2530.00	46400	20240223	-82.28	6950	20240805	18.27	46400	-82.28	20240223	6950	18.27	20240805	46400	-82.28	20240223	6950	18.27	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
148	20241004	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	0	3	0.00	93743640	11466	43.18	8140	8300	8030	10640	5740	8190	8175.79	4.60	0	624	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	465	24.30	3.24	12	0.20	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
149	20241004	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-10	5	-0.12	85108240	10412	39.21	8140	8300	8030	10640	5740	8190	8174.05	4.60	0	520	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	464	24.27	3.23	12	0.18	337.00	2530.00	46400	20240223	-82.37	6950	20240805	17.70	46400	-82.37	20240223	6950	17.70	20240805	46400	-82.37	20240223	6950	17.70	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
150	20241004	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	0	3	0.00	74868560	9160	34.49	8140	8300	8030	10640	5740	8190	8173.42	4.60	0	218	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	465	24.30	3.24	12	0.16	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
151	20241004	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	30	2	0.37	56532790	6929	26.09	8140	8300	8030	10640	5740	8190	8158.87	4.60	0	-751	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	466	24.39	3.25	12	0.12	337.00	2530.00	46400	20240223	-82.28	6950	20240805	18.27	46400	-82.28	20240223	6950	18.27	20240805	46400	-82.28	20240223	6950	18.27	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
152	20241004	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	0	3	0.00	43994110	5404	20.35	8140	8300	8030	10640	5740	8190	8141.03	4.60	0	-390	8550	8370	8210	8030	7870	8290	7950	28	2450	500	5070	10	1	5671970	465	24.30	3.24	12	0.10	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	3.17	N	360350	500	28 억		260892	N	N	0	N	00	N
153	20241002	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-50	5	-0.61	210899690	25844	53.41	8200	8390	8050	10710	5770	8240	8160.49	4.61	0	-635	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	465	24.30	3.24	12	0.46	337.00	2530.00	46400	20240223	-82.35	6950	20240805	17.84	46400	-82.35	20240223	6950	17.84	20240805	46400	-82.35	20240223	6950	17.84	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
154	20241002	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-90	5	-1.09	199489010	24450	50.53	8200	8390	8050	10710	5770	8240	8159.06	4.61	0	32	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	462	24.18	3.22	12	0.43	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
155	20241002	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-20	5	-0.24	179803250	22044	45.56	8200	8390	8050	10710	5770	8240	8156.56	4.61	0	465	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	466	24.39	3.25	12	0.39	337.00	2530.00	46400	20240223	-82.28	6950	20240805	18.27	46400	-82.28	20240223	6950	18.27	20240805	46400	-82.28	20240223	6950	18.27	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
156	20241002	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	50	2	0.61	154690050	19002	39.27	8200	8390	8050	10710	5770	8240	8140.72	4.61	0	1326	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	470	24.60	3.28	12	0.34	337.00	2530.00	46400	20240223	-82.13	6950	20240805	19.28	46400	-82.13	20240223	6950	19.28	20240805	46400	-82.13	20240223	6950	19.28	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
157	20241002	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-30	5	-0.36	140805080	17317	35.79	8200	8390	8050	10710	5770	8240	8131.03	4.61	0	342	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	466	24.36	3.25	12	0.31	337.00	2530.00	46400	20240223	-82.31	6950	20240805	18.13	46400	-82.31	20240223	6950	18.13	20240805	46400	-82.31	20240223	6950	18.13	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
158	20241002	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-70	5	-0.85	118451670	14585	30.14	8200	8390	8050	10710	5770	8240	8121.47	4.61	0	-372	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	463	24.24	3.23	12	0.26	337.00	2530.00	46400	20240223	-82.39	6950	20240805	17.55	46400	-82.39	20240223	6950	17.55	20240805	46400	-82.39	20240223	6950	17.55	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
159	20241002	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-120	5	-1.46	98490870	12133	25.08	8200	8390	8050	10710	5770	8240	8117.60	4.61	0	-1847	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	461	24.09	3.21	12	0.21	337.00	2530.00	46400	20240223	-82.50	6950	20240805	16.83	46400	-82.50	20240223	6950	16.83	20240805	46400	-82.50	20240223	6950	16.83	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N
160	20241002	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-140	5	-1.70	19026010	2341	4.84	8200	8200	8100	10710	5770	8240	8127.30	4.61	0	-1607	8866	8552	8386	8072	7906	8470	7990	28	2470	500	5100	10	1	5671970	459	24.04	3.20	12	0.04	337.00	2530.00	46400	20240223	-82.54	6950	20240805	16.55	46400	-82.54	20240223	6950	16.55	20240805	46400	-82.54	20240223	6950	16.55	20240805	3.14	N	360350	500	28 억		261523	N	N	0	N	00	N