KissMeData/065450/price/prices-20240901.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	20240930	160616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	-45	5	-0.92	16522991290	3311014	650.76	4985	5110	4845	6370	3430	4900	4991.41	0.00	0	-353407	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	5	1	28652800	1391	-33.25	2.50	12	11.56	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
3	20240930	150625	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-25	5	-0.51	15440420860	3088077	606.95	4985	5110	4865	6370	3430	4900	5000.01	0.00	0	-390335	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	5	1	28652800	1397	-33.39	2.51	12	10.78	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
4	20240930	140623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4925	25	2	0.51	14248345795	2844131	559.00	4985	5110	4915	6370	3430	4900	5009.74	0.00	0	-357232	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	5	1	28652800	1411	-33.73	2.54	12	9.93	-146.00	1940.00	7230	20240117	-31.88	3575	20231006	37.76	7230	-31.88	20240117	4165	18.25	20240102	7230	-31.88	20240117	3575	37.76	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
5	20240930	130622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	30	2	0.61	13239521680	2639904	518.86	4985	5110	4920	6370	3430	4900	5015.15	0.00	0	-315850	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	5	1	28652800	1413	-33.77	2.54	12	9.21	-146.00	1940.00	7230	20240117	-31.81	3575	20231006	37.90	7230	-31.81	20240117	4165	18.37	20240102	7230	-31.81	20240117	3575	37.90	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
6	20240930	120617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	95	2	1.94	11738786460	2337405	459.40	4985	5110	4940	6370	3430	4900	5022.14	0.00	0	-265294	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	5	1	28652800	1431	-34.21	2.57	12	8.16	-146.00	1940.00	7230	20240117	-30.91	3575	20231006	39.72	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3575	39.72	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
7	20240930	110616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	140	2	2.86	10609062530	2111964	415.10	4985	5110	4940	6370	3430	4900	5023.32	0.00	0	-248356	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	10	1	28652800	1444	-34.52	2.60	12	7.37	-146.00	1940.00	7230	20240117	-30.29	3575	20231006	40.98	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3575	40.98	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
8	20240930	100615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5070	170	2	3.47	5893301825	1177547	231.44	4985	5080	4940	6370	3430	4900	5004.73	0.00	0	-109124	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	10	1	28652800	1453	-34.73	2.61	12	4.11	-146.00	1940.00	7230	20240117	-29.88	3575	20231006	41.82	7230	-29.88	20240117	4165	21.73	20240102	7230	-29.88	20240117	3575	41.82	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
9	20240930	090553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	100	2	2.04	1480845615	296799	58.33	4985	5030	4950	6370	3430	4900	4989.39	0.00	0	27576	4976	4937	4896	4857	4816	4957	4877	57	1470	200	3130	10	1	28652800	1433	-34.25	2.58	12	1.04	-146.00	1940.00	7230	20240117	-30.84	3575	20231006	39.86	7230	-30.84	20240117	4165	20.05	20240102	7230	-30.84	20240117	3575	39.86	20231006	6.99	N	065450	200	57 억		0	N	N	0	N	00	N
10	20240927	160618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	2425908105	495645	62.64	4885	4935	4855	6330	3415	4875	4894.37	0.00	0	76722	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	1.73	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
11	20240927	150622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	2119468155	433022	54.73	4885	4935	4855	6330	3415	4875	4894.60	0.00	0	73963	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	1.51	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
12	20240927	140629	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	1704701320	348110	43.99	4885	4935	4855	6330	3415	4875	4897.02	0.00	0	53808	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.21	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
13	20240927	130621	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	1624780575	331713	41.92	4885	4935	4855	6330	3415	4875	4898.15	0.00	0	58157	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.16	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
14	20240927	120618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	5	2	0.10	1484540605	302916	38.28	4885	4935	4865	6330	3415	4875	4900.83	0.00	0	68663	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1398	-33.42	2.52	12	1.06	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
15	20240927	110621	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	1300331920	265222	33.52	4885	4935	4875	6330	3415	4875	4902.81	0.00	0	72740	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	0.93	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
16	20240927	100621	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	1072868360	218675	27.64	4885	4935	4880	6330	3415	4875	4906.23	0.00	0	68444	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	0.76	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
17	20240927	090621	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	165237900	33753	4.27	4885	4910	4885	6330	3415	4875	4895.51	0.00	0	14934	5001	4937	4851	4787	4701	4895	4745	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	0.12	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.92	N	065450	200	57 억		0	N	N	0	N	00	N
18	20240926	160609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-110	5	-2.21	3793249480	779643	64.51	4905	4915	4765	6480	3490	4985	4865.24	0.00	0	-27344	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1397	-33.39	2.51	12	2.72	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
19	20240926	150609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-105	5	-2.11	3579761655	735807	60.88	4905	4915	4765	6480	3490	4985	4864.97	0.00	0	-36556	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1398	-33.42	2.52	12	2.57	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
20	20240926	140617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-110	5	-2.21	3200974145	658137	54.45	4905	4915	4765	6480	3490	4985	4863.56	0.00	0	-64715	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1397	-33.39	2.51	12	2.30	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
21	20240926	130617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-105	5	-2.11	3012532165	619495	51.26	4905	4915	4765	6480	3490	4985	4862.74	0.00	0	-73637	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1398	-33.42	2.52	12	2.16	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
22	20240926	120618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-125	5	-2.51	2698833230	555105	45.93	4905	4915	4765	6480	3490	4985	4861.68	0.00	0	-76263	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1393	-33.29	2.51	12	1.94	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
23	20240926	110617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	-185	5	-3.71	2332123800	479264	39.65	4905	4915	4765	6480	3490	4985	4865.87	0.00	0	-84991	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1375	-32.88	2.47	12	1.67	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
24	20240926	100617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-110	5	-2.21	1496920960	307019	25.40	4905	4915	4850	6480	3490	4985	4875.41	0.00	0	-42609	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1397	-33.39	2.51	12	1.07	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
25	20240926	090615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	-95	5	-1.91	528950825	108172	8.95	4905	4915	4855	6480	3490	4985	4889.27	0.00	0	-17474	5165	5075	4960	4870	4755	5120	4915	57	1495	200	3190	5	1	28652800	1401	-33.49	2.52	12	0.38	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.76	N	065450	200	57 억		0	N	N	0	N	00	N
26	20240925	160610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4985	115	2	2.36	5669056900	1146407	225.05	4870	5050	4845	6330	3410	4870	4944.65	0.00	0	-25733	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1428	-34.14	2.57	12	4.00	-146.00	1940.00	7230	20240117	-31.05	3575	20231006	39.44	7230	-31.05	20240117	4165	19.69	20240102	7230	-31.05	20240117	3575	39.44	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
27	20240925	150615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4975	105	2	2.16	3829873300	777256	152.58	4870	5010	4845	6330	3410	4870	4927.44	0.00	0	110235	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1425	-34.08	2.56	12	2.71	-146.00	1940.00	7230	20240117	-31.19	3575	20231006	39.16	7230	-31.19	20240117	4165	19.45	20240102	7230	-31.19	20240117	3575	39.16	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
28	20240925	140616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4925	55	2	1.13	2348464755	478832	94.00	4870	4945	4845	6330	3410	4870	4904.58	0.00	0	129944	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1411	-33.73	2.54	12	1.67	-146.00	1940.00	7230	20240117	-31.88	3575	20231006	37.76	7230	-31.88	20240117	4165	18.25	20240102	7230	-31.88	20240117	3575	37.76	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
29	20240925	130615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	45	2	0.92	1962313810	400414	78.61	4870	4940	4845	6330	3410	4870	4900.72	0.00	0	151405	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1408	-33.66	2.53	12	1.40	-146.00	1940.00	7230	20240117	-32.02	3575	20231006	37.48	7230	-32.02	20240117	4165	18.01	20240102	7230	-32.02	20240117	3575	37.48	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
30	20240925	120614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	20	2	0.41	1402550765	286571	56.26	4870	4915	4845	6330	3410	4870	4894.26	0.00	0	125819	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1401	-33.49	2.52	12	1.00	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
31	20240925	110612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	25	2	0.51	1233260325	251991	49.47	4870	4915	4845	6330	3410	4870	4894.07	0.00	0	111652	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1403	-33.53	2.52	12	0.88	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
32	20240925	100614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	30	2	0.62	868368385	177342	34.81	4870	4915	4845	6330	3410	4870	4896.59	0.00	0	88174	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1404	-33.56	2.53	12	0.62	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
33	20240925	090615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	20	2	0.41	111543360	22887	4.49	4870	4895	4845	6330	3410	4870	4873.67	0.00	0	7991	4956	4912	4871	4827	4786	4892	4807	57	1460	200	3110	5	1	28652800	1401	-33.49	2.52	12	0.08	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
34	20240924	160610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-5	5	-0.10	2425018220	498025	85.39	4900	4915	4830	6330	3415	4875	4869.26	0.00	0	-55897	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1395	-33.36	2.51	12	1.74	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
35	20240924	150611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	2267216045	465635	79.84	4900	4915	4830	6330	3415	4875	4869.08	0.00	0	-61165	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.63	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
36	20240924	140609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-10	5	-0.21	1944536925	399442	68.49	4900	4915	4830	6330	3415	4875	4868.13	0.00	0	-74993	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1394	-33.32	2.51	12	1.39	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
37	20240924	130609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	-25	5	-0.51	1702138230	349443	59.92	4900	4915	4840	6330	3415	4875	4871.00	0.00	0	-72844	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1390	-33.22	2.50	12	1.22	-146.00	1940.00	7230	20240117	-32.92	3575	20231006	35.66	7230	-32.92	20240117	4165	16.45	20240102	7230	-32.92	20240117	3575	35.66	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
38	20240924	120610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	1310512925	268805	46.09	4900	4915	4850	6330	3415	4875	4875.33	0.00	0	-55448	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	0.94	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
39	20240924	110610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	10	2	0.21	1175660315	241123	41.34	4900	4915	4850	6330	3415	4875	4875.77	0.00	0	-57162	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1400	-33.46	2.52	12	0.84	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
40	20240924	100609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	986701700	202314	34.69	4900	4915	4850	6330	3415	4875	4877.08	0.00	0	-59444	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	0.71	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
41	20240924	090610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	5	2	0.10	395923025	80887	13.87	4900	4915	4870	6330	3415	4875	4894.87	0.00	0	-36474	5005	4940	4880	4815	4755	4910	4785	57	1455	200	3120	5	1	28652800	1398	-33.42	2.52	12	0.28	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.85	N	065450	200	57 억		0	N	N	0	N	00	N
42	20240923	160608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-35	5	-0.71	2709558640	556054	61.49	4920	4945	4820	6380	3440	4910	4872.83	0.00	0	-123161	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1397	-33.39	2.51	12	1.94	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
43	20240923	150609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-45	5	-0.92	2488842645	510721	56.48	4920	4945	4820	6380	3440	4910	4873.19	0.00	0	-120636	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1394	-33.32	2.51	12	1.78	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
44	20240923	140613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-50	5	-1.02	2269325550	465598	51.49	4920	4945	4820	6380	3440	4910	4874.00	0.00	0	-109350	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1393	-33.29	2.51	12	1.62	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
45	20240923	130610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-50	5	-1.02	1940171260	397676	43.98	4920	4945	4820	6380	3440	4910	4878.77	0.00	0	-99514	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1393	-33.29	2.51	12	1.39	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
46	20240923	120608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-40	5	-0.81	1741784185	356921	39.47	4920	4945	4820	6380	3440	4910	4880.03	0.00	0	-92446	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1395	-33.36	2.51	12	1.25	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
47	20240923	110609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-30	5	-0.61	1582022770	324159	35.85	4920	4945	4820	6380	3440	4910	4880.39	0.00	0	-88061	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1398	-33.42	2.52	12	1.13	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
48	20240923	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-40	5	-0.81	1323884165	271317	30.01	4920	4945	4820	6380	3440	4910	4879.47	0.00	0	-92672	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1395	-33.36	2.51	12	0.95	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
49	20240923	090608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-50	5	-1.02	753132780	153932	17.02	4920	4945	4820	6380	3440	4910	4892.63	0.00	0	-66549	5030	4970	4870	4810	4710	5000	4840	57	1470	200	3140	5	1	28652800	1393	-33.29	2.51	12	0.54	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	6.90	N	065450	200	57 억		0	N	N	0	N	00	N
50	20240913	160539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	30	2	0.64	2181723790	458387	98.95	4760	4835	4705	6130	3305	4720	4759.69	0.00	0	5899	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1361	-32.53	2.45	12	1.60	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
51	20240913	150544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	50	2	1.06	1998970335	419926	90.64	4760	4835	4705	6130	3305	4720	4760.30	0.00	0	-44	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1367	-32.67	2.46	12	1.47	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
52	20240913	140546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	30	2	0.64	1844666440	387497	83.64	4760	4835	4705	6130	3305	4720	4760.48	0.00	0	-3261	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1361	-32.53	2.45	12	1.35	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
53	20240913	130543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	25	2	0.53	1631147045	342418	73.91	4760	4835	4705	6130	3305	4720	4763.63	0.00	0	9734	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1360	-32.50	2.45	12	1.20	-146.00	1940.00	7230	20240117	-34.37	3575	20231006	32.73	7230	-34.37	20240117	4165	13.93	20240102	7230	-34.37	20240117	3575	32.73	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
54	20240913	120544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	45	2	0.95	1463289190	307080	66.29	4760	4835	4705	6130	3305	4720	4765.19	0.00	0	10736	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1365	-32.64	2.46	12	1.07	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
55	20240913	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	60	2	1.27	1244251475	261173	56.38	4760	4835	4705	6130	3305	4720	4764.11	0.00	0	2610	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1370	-32.74	2.46	12	0.91	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
56	20240913	100546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4795	75	2	1.59	840398570	176851	38.17	4760	4795	4705	6130	3305	4720	4752.03	0.00	0	3271	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1374	-32.84	2.47	12	0.62	-146.00	1940.00	7230	20240117	-33.68	3575	20231006	34.13	7230	-33.68	20240117	4165	15.13	20240102	7230	-33.68	20240117	3575	34.13	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
57	20240913	090548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	30	2	0.64	163986015	34540	7.46	4760	4765	4730	6130	3305	4720	4747.79	0.00	0	-5051	4790	4755	4690	4655	4590	4772	4672	57	1410	200	3020	5	1	28652800	1361	-32.53	2.45	12	0.12	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
58	20240912	160538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4720	150	2	3.28	2157162030	459489	153.66	4625	4725	4625	5940	3200	4570	4694.19	0.00	0	158817	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1352	-32.33	2.43	12	1.60	-146.00	1940.00	7230	20240117	-34.72	3575	20231006	32.03	7230	-34.72	20240117	4165	13.33	20240102	7230	-34.72	20240117	3575	32.03	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
59	20240912	150542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4720	150	2	3.28	1974962505	420864	140.74	4625	4725	4625	5940	3200	4570	4692.64	0.00	0	155253	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1352	-32.33	2.43	12	1.47	-146.00	1940.00	7230	20240117	-34.72	3575	20231006	32.03	7230	-34.72	20240117	4165	13.33	20240102	7230	-34.72	20240117	3575	32.03	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
60	20240912	140544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	130	2	2.84	1525247895	325329	108.79	4625	4725	4625	5940	3200	4570	4688.32	0.00	0	90778	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1347	-32.19	2.42	12	1.14	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
61	20240912	130542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	120	2	2.63	1384467175	295345	98.77	4625	4725	4625	5940	3200	4570	4687.63	0.00	0	87072	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1344	-32.12	2.42	12	1.03	-146.00	1940.00	7230	20240117	-35.13	3575	20231006	31.19	7230	-35.13	20240117	4165	12.61	20240102	7230	-35.13	20240117	3575	31.19	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
62	20240912	120541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	110	2	2.41	1277889025	272623	91.17	4625	4725	4625	5940	3200	4570	4687.39	0.00	0	87931	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1341	-32.05	2.41	12	0.95	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
63	20240912	110539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	140	2	3.06	1112962285	237544	79.44	4625	4720	4625	5940	3200	4570	4685.29	0.00	0	76555	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1350	-32.26	2.43	12	0.83	-146.00	1940.00	7230	20240117	-34.85	3575	20231006	31.75	7230	-34.85	20240117	4165	13.09	20240102	7230	-34.85	20240117	3575	31.75	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
64	20240912	100541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	120	2	2.63	830454130	177438	59.34	4625	4705	4625	5940	3200	4570	4680.25	0.00	0	47877	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1344	-32.12	2.42	12	0.62	-146.00	1940.00	7230	20240117	-35.13	3575	20231006	31.19	7230	-35.13	20240117	4165	12.61	20240102	7230	-35.13	20240117	3575	31.19	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
65	20240912	090540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	110	2	2.41	336887755	72145	24.13	4625	4695	4625	5940	3200	4570	4669.59	0.00	0	28621	4736	4652	4611	4527	4486	4632	4507	57	1370	200	2920	5	1	28652800	1341	-32.05	2.41	12	0.25	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.18	N	065450	200	57 억		0	N	N	0	N	00	N
66	20240911	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4570	-65	5	-1.40	1368355780	295175	75.13	4635	4695	4570	6020	3245	4635	4636.30	0.00	0	4725	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1309	-31.30	2.36	12	1.03	-146.00	1940.00	7230	20240117	-36.79	3575	20231006	27.83	7230	-36.79	20240117	4165	9.72	20240102	7230	-36.79	20240117	3575	27.83	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
67	20240911	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-45	5	-0.97	1221532260	263074	66.96	4635	4695	4570	6020	3245	4635	4643.33	0.00	0	1371	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1315	-31.44	2.37	12	0.92	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
68	20240911	140533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	-5	5	-0.11	905033535	194193	49.43	4635	4695	4625	6020	3245	4635	4660.58	0.00	0	8449	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1327	-31.71	2.39	12	0.68	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
69	20240911	130532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	10	2	0.22	782930830	167879	42.73	4635	4695	4630	6020	3245	4635	4663.79	0.00	0	11091	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1331	-31.82	2.39	12	0.59	-146.00	1940.00	7230	20240117	-35.75	3575	20231006	29.93	7230	-35.75	20240117	4165	11.52	20240102	7230	-35.75	20240117	3575	29.93	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
70	20240911	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	15	2	0.32	657127180	140779	35.83	4635	4695	4635	6020	3245	4635	4667.96	0.00	0	10999	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1332	-31.85	2.40	12	0.49	-146.00	1940.00	7230	20240117	-35.68	3575	20231006	30.07	7230	-35.68	20240117	4165	11.64	20240102	7230	-35.68	20240117	3575	30.07	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
71	20240911	110529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	35	2	0.76	501673320	107517	27.37	4635	4695	4635	6020	3245	4635	4666.20	0.00	0	18931	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1338	-31.99	2.41	12	0.38	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
72	20240911	100529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	40	2	0.86	316502745	67818	17.26	4635	4695	4635	6020	3245	4635	4667.29	0.00	0	19240	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1340	-32.02	2.41	12	0.24	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
73	20240911	090537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	35	2	0.76	66680805	14344	3.65	4635	4675	4635	6020	3245	4635	4649.41	0.00	0	1357	4775	4705	4650	4580	4525	4740	4615	57	1385	200	2960	5	1	28652800	1338	-31.99	2.41	12	0.05	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.33	N	065450	200	57 억		0	N	N	0	N	00	N
74	20240910	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	35	2	0.76	1800737720	386296	87.21	4600	4720	4595	5980	3220	4600	4661.72	0.00	0	2539	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1328	-31.75	2.39	12	1.35	-146.00	1940.00	7230	20240117	-35.89	3575	20231006	29.65	7230	-35.89	20240117	4165	11.28	20240102	7230	-35.89	20240117	3575	29.65	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
75	20240910	150534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	40	2	0.87	1696245810	363743	82.12	4600	4720	4595	5980	3220	4600	4663.31	0.00	0	5242	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1329	-31.78	2.39	12	1.27	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
76	20240910	140531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4655	55	2	1.20	1526499105	327292	73.89	4600	4720	4595	5980	3220	4600	4664.03	0.00	0	12334	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1334	-31.88	2.40	12	1.14	-146.00	1940.00	7230	20240117	-35.62	3575	20231006	30.21	7230	-35.62	20240117	4165	11.76	20240102	7230	-35.62	20240117	3575	30.21	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
77	20240910	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	60	2	1.30	1370582670	293712	66.31	4600	4720	4595	5980	3220	4600	4666.42	0.00	0	12465	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1335	-31.92	2.40	12	1.03	-146.00	1940.00	7230	20240117	-35.55	3575	20231006	30.35	7230	-35.55	20240117	4165	11.88	20240102	7230	-35.55	20240117	3575	30.35	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
78	20240910	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	50	2	1.09	1232757305	264161	59.64	4600	4720	4595	5980	3220	4600	4666.69	0.00	0	12197	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1332	-31.85	2.40	12	0.92	-146.00	1940.00	7230	20240117	-35.68	3575	20231006	30.07	7230	-35.68	20240117	4165	11.64	20240102	7230	-35.68	20240117	3575	30.07	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
79	20240910	110529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	70	2	1.52	1065604895	228233	51.53	4600	4720	4595	5980	3220	4600	4668.93	0.00	0	23144	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1338	-31.99	2.41	12	0.80	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
80	20240910	100533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	95	2	2.07	854135665	183072	41.33	4600	4720	4595	5980	3220	4600	4665.57	0.00	0	16493	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1345	-32.16	2.42	12	0.64	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
81	20240910	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	30	2	0.65	162492290	35237	7.96	4600	4635	4595	5980	3220	4600	4611.41	0.00	0	16163	4753	4676	4553	4476	4353	4715	4515	57	1380	200	2940	5	1	28652800	1327	-31.71	2.39	12	0.12	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	7.62	N	065450	200	57 억		0	N	N	0	N	00	N
82	20240909	160520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4600	35	2	0.77	1995187450	438114	89.13	4475	4630	4430	5930	3200	4565	4554.03	0.00	0	113631	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1318	-31.51	2.37	12	1.53	-146.00	1940.00	7230	20240117	-36.38	3575	20231006	28.67	7230	-36.38	20240117	4165	10.44	20240102	7230	-36.38	20240117	3575	28.67	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
83	20240909	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	45	2	0.99	1835710845	403470	82.08	4475	4630	4430	5930	3200	4565	4549.81	0.00	0	94827	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1321	-31.58	2.38	12	1.41	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
84	20240909	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4605	40	2	0.88	1516618980	334272	68.01	4475	4625	4430	5930	3200	4565	4537.08	0.00	0	52444	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1319	-31.54	2.37	12	1.17	-146.00	1940.00	7230	20240117	-36.31	3575	20231006	28.81	7230	-36.31	20240117	4165	10.56	20240102	7230	-36.31	20240117	3575	28.81	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
85	20240909	130525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4595	30	2	0.66	1365553115	301455	61.33	4475	4615	4430	5930	3200	4565	4529.87	0.00	0	42696	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1317	-31.47	2.37	12	1.05	-146.00	1940.00	7230	20240117	-36.45	3575	20231006	28.53	7230	-36.45	20240117	4165	10.32	20240102	7230	-36.45	20240117	3575	28.53	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
86	20240909	120522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4600	35	2	0.77	1113722510	246388	50.13	4475	4615	4430	5930	3200	4565	4520.20	0.00	0	33610	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1318	-31.51	2.37	12	0.86	-146.00	1940.00	7230	20240117	-36.38	3575	20231006	28.67	7230	-36.38	20240117	4165	10.44	20240102	7230	-36.38	20240117	3575	28.67	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
87	20240909	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4595	30	2	0.66	903083120	200574	40.81	4475	4595	4430	5930	3200	4565	4502.49	0.00	0	28116	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1317	-31.47	2.37	12	0.70	-146.00	1940.00	7230	20240117	-36.45	3575	20231006	28.53	7230	-36.45	20240117	4165	10.32	20240102	7230	-36.45	20240117	3575	28.53	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
88	20240909	100527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4560	-5	5	-0.11	734607100	163700	33.30	4475	4575	4430	5930	3200	4565	4487.52	0.00	0	16821	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1307	-31.23	2.35	12	0.57	-146.00	1940.00	7230	20240117	-36.93	3575	20231006	27.55	7230	-36.93	20240117	4165	9.48	20240102	7230	-36.93	20240117	3575	27.55	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
89	20240909	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	-130	5	-2.85	287068700	64359	13.09	4475	4480	4430	5930	3200	4565	4460.41	0.00	0	-10813	4758	4661	4588	4491	4418	4625	4455	57	1365	200	2920	5	1	28652800	1271	-30.38	2.29	12	0.22	-146.00	1940.00	7230	20240117	-38.66	3575	20231006	24.06	7230	-38.66	20240117	4165	6.48	20240102	7230	-38.66	20240117	3575	24.06	20231006	7.75	N	065450	200	57 억		0	N	N	0	N	00	N
90	20240906	160516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4565	-80	5	-1.72	2186548040	476825	98.05	4625	4685	4515	6030	3255	4645	4585.77	0.00	0	-21389	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1308	-31.27	2.35	12	1.66	-146.00	1940.00	7230	20240117	-36.86	3575	20231006	27.69	7230	-36.86	20240117	4165	9.60	20240102	7230	-36.86	20240117	3575	27.69	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
91	20240906	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4550	-95	5	-2.05	2007020940	437466	89.95	4625	4685	4515	6030	3255	4645	4587.83	0.00	0	-28503	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1304	-31.16	2.35	12	1.53	-146.00	1940.00	7230	20240117	-37.07	3575	20231006	27.27	7230	-37.07	20240117	4165	9.24	20240102	7230	-37.07	20240117	3575	27.27	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
92	20240906	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-65	5	-1.40	1785415855	388890	79.96	4625	4685	4515	6030	3255	4645	4591.06	0.00	0	-39295	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1312	-31.37	2.36	12	1.36	-146.00	1940.00	7230	20240117	-36.65	3575	20231006	28.11	7230	-36.65	20240117	4165	9.96	20240102	7230	-36.65	20240117	3575	28.11	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
93	20240906	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-55	5	-1.18	1544621760	336094	69.11	4625	4685	4515	6030	3255	4645	4595.80	0.00	0	-54510	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1315	-31.44	2.37	12	1.17	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
94	20240906	120524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-55	5	-1.18	1461113150	317883	65.36	4625	4685	4515	6030	3255	4645	4596.39	0.00	0	-55626	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1315	-31.44	2.37	12	1.11	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
95	20240906	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4535	-110	5	-2.37	1347125505	292969	60.24	4625	4685	4515	6030	3255	4645	4598.18	0.00	0	-55159	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1299	-31.06	2.34	12	1.02	-146.00	1940.00	7230	20240117	-37.28	3575	20231006	26.85	7230	-37.28	20240117	4165	8.88	20240102	7230	-37.28	20240117	3575	26.85	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
96	20240906	100521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4570	-75	5	-1.61	706154625	152109	31.28	4625	4685	4570	6030	3255	4645	4642.43	0.00	0	-33328	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1309	-31.30	2.36	12	0.53	-146.00	1940.00	7230	20240117	-36.79	3575	20231006	27.83	7230	-36.79	20240117	4165	9.72	20240102	7230	-36.79	20240117	3575	27.83	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
97	20240906	090525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	35	2	0.75	67105630	14465	2.97	4625	4685	4625	6030	3255	4645	4639.17	0.00	0	3226	4775	4710	4660	4595	4545	4742	4627	57	1385	200	2970	5	1	28652800	1341	-32.05	2.41	12	0.05	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	8.02	N	065450	200	57 억		0	N	N	0	N	00	N
98	20240905	160515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	55	2	1.20	2230814440	479151	65.58	4625	4725	4610	5960	3215	4590	4655.84	0.00	0	73573	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1331	-31.82	2.39	12	1.67	-146.00	1940.00	7230	20240117	-35.75	3575	20231006	29.93	7230	-35.75	20240117	4165	11.52	20240102	7230	-35.75	20240117	3575	29.93	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
99	20240905	150523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	75	2	1.63	2014819655	432742	59.23	4625	4725	4610	5960	3215	4590	4655.97	0.00	0	59883	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1337	-31.95	2.40	12	1.51	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
100	20240905	140521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	85	2	1.85	1584214075	340876	46.66	4625	4690	4610	5960	3215	4590	4647.52	0.00	0	42662	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1340	-32.02	2.41	12	1.19	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
101	20240905	130524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4655	65	2	1.42	1367340155	294278	40.28	4625	4690	4610	5960	3215	4590	4646.47	0.00	0	26357	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1334	-31.88	2.40	12	1.03	-146.00	1940.00	7230	20240117	-35.62	3575	20231006	30.21	7230	-35.62	20240117	4165	11.76	20240102	7230	-35.62	20240117	3575	30.21	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
102	20240905	120519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	45	2	0.98	1227785750	264193	36.16	4625	4690	4610	5960	3215	4590	4647.36	0.00	0	14574	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1328	-31.75	2.39	12	0.92	-146.00	1940.00	7230	20240117	-35.89	3575	20231006	29.65	7230	-35.89	20240117	4165	11.28	20240102	7230	-35.89	20240117	3575	29.65	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
103	20240905	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	55	2	1.20	912087855	196016	26.83	4625	4690	4625	5960	3215	4590	4653.21	0.00	0	47185	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1331	-31.82	2.39	12	0.68	-146.00	1940.00	7230	20240117	-35.75	3575	20231006	29.93	7230	-35.75	20240117	4165	11.52	20240102	7230	-35.75	20240117	3575	29.93	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
104	20240905	100517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4685	95	2	2.07	627860690	135133	18.50	4625	4690	4625	5960	3215	4590	4646.35	0.00	0	34470	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1342	-32.09	2.41	12	0.47	-146.00	1940.00	7230	20240117	-35.20	3575	20231006	31.05	7230	-35.20	20240117	4165	12.48	20240102	7230	-35.20	20240117	3575	31.05	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
105	20240905	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	209052940	45126	6.18	4625	4645	4625	5960	3215	4590	4632.88	0.00	0	15138	4720	4655	4615	4550	4510	4635	4530	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	0.16	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
106	20240904	160510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-190	5	-3.97	3334117185	721601	292.35	4680	4680	4575	6210	3350	4780	4620.51	0.00	0	-191660	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1315	-31.44	2.37	12	2.52	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
107	20240904	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4605	-175	5	-3.66	3090434070	668554	270.86	4680	4680	4575	6210	3350	4780	4622.55	0.00	0	-183317	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1319	-31.54	2.37	12	2.33	-146.00	1940.00	7230	20240117	-36.31	3575	20231006	28.81	7230	-36.31	20240117	4165	10.56	20240102	7230	-36.31	20240117	3575	28.81	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
108	20240904	140516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4600	-180	5	-3.77	2659239875	574825	232.89	4680	4680	4575	6210	3350	4780	4626.15	0.00	0	-164307	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1318	-31.51	2.37	12	2.01	-146.00	1940.00	7230	20240117	-36.38	3575	20231006	28.67	7230	-36.38	20240117	4165	10.44	20240102	7230	-36.38	20240117	3575	28.67	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
109	20240904	130516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	-165	5	-3.45	2282277040	492978	199.73	4680	4680	4575	6210	3350	4780	4629.55	0.00	0	-137292	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1322	-31.61	2.38	12	1.72	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
110	20240904	120513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	-160	5	-3.35	2051125385	442895	179.44	4680	4680	4575	6210	3350	4780	4631.15	0.00	0	-132806	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1324	-31.64	2.38	12	1.55	-146.00	1940.00	7230	20240117	-36.10	3575	20231006	29.23	7230	-36.10	20240117	4165	10.92	20240102	7230	-36.10	20240117	3575	29.23	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
111	20240904	110512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	-155	5	-3.24	1875812180	404976	164.07	4680	4680	4575	6210	3350	4780	4631.88	0.00	0	-124796	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1325	-31.68	2.38	12	1.41	-146.00	1940.00	7230	20240117	-36.03	3575	20231006	29.37	7230	-36.03	20240117	4165	11.04	20240102	7230	-36.03	20240117	3575	29.37	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
112	20240904	100515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	-165	5	-3.45	1576816585	340160	137.81	4680	4680	4575	6210	3350	4780	4635.48	0.00	0	-108825	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1322	-31.61	2.38	12	1.19	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
113	20240904	090514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	-120	5	-2.51	257388720	55156	22.35	4680	4680	4630	6210	3350	4780	4666.40	0.00	0	-13673	4843	4811	4788	4756	4733	4827	4772	57	1430	200	3050	5	1	28652800	1335	-31.92	2.40	12	0.19	-146.00	1940.00	7230	20240117	-35.55	3575	20231006	30.35	7230	-35.55	20240117	4165	11.88	20240102	7230	-35.55	20240117	3575	30.35	20231006	8.17	N	065450	200	57 억		0	N	N	0	N	00	N
114	20240903	160508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	10	2	0.21	1141615865	238145	89.52	4765	4820	4765	6200	3340	4770	4793.81	0.00	0	-6692	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1370	-32.74	2.46	12	0.83	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
115	20240903	150512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4795	25	2	0.52	1025049200	213778	80.36	4765	4820	4765	6200	3340	4770	4794.93	0.00	0	-5999	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1374	-32.84	2.47	12	0.75	-146.00	1940.00	7230	20240117	-33.68	3575	20231006	34.13	7230	-33.68	20240117	4165	15.13	20240102	7230	-33.68	20240117	3575	34.13	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
116	20240903	140513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	15	2	0.31	848568830	176948	66.52	4765	4820	4765	6200	3340	4770	4795.59	0.00	0	8149	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1371	-32.77	2.47	12	0.62	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
117	20240903	130512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	30	2	0.63	683832320	142584	53.60	4765	4820	4765	6200	3340	4770	4796.01	0.00	0	18121	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1375	-32.88	2.47	12	0.50	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
118	20240903	120505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	40	2	0.84	564522205	117751	44.26	4765	4820	4765	6200	3340	4770	4794.22	0.00	0	22830	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1378	-32.95	2.48	12	0.41	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
119	20240903	110504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	40	2	0.84	511533400	106735	40.12	4765	4815	4765	6200	3340	4770	4792.57	0.00	0	22930	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1378	-32.95	2.48	12	0.37	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
120	20240903	100504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	30	2	0.63	273834910	57141	21.48	4765	4805	4765	6200	3340	4770	4792.29	0.00	0	10399	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1375	-32.88	2.47	12	0.20	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
121	20240903	090506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	30	2	0.63	25517330	5337	2.01	4765	4805	4765	6200	3340	4770	4781.36	0.00	0	-738	4853	4811	4778	4736	4703	4795	4720	57	1430	200	3050	5	1	28652800	1375	-32.88	2.47	12	0.02	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
122	20240902	160500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	-15	5	-0.31	1236591365	258414	71.44	4775	4820	4745	6220	3350	4785	4785.35	0.00	0	-1672	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1367	-32.67	2.46	12	0.90	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
123	20240902	150509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-5	5	-0.10	1066121770	222713	61.57	4775	4820	4745	6220	3350	4785	4786.98	0.00	0	1101	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1370	-32.74	2.46	12	0.78	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
124	20240902	140508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	5	2	0.10	949057455	198247	54.80	4775	4820	4745	6220	3350	4785	4787.25	0.00	0	-1486	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1372	-32.81	2.47	12	0.69	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
125	20240902	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	5	2	0.10	837577630	174949	48.36	4775	4820	4745	6220	3350	4785	4787.56	0.00	0	-1157	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1372	-32.81	2.47	12	0.61	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
126	20240902	120508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	0	3	0.00	730845950	152652	42.20	4775	4820	4745	6220	3350	4785	4787.67	0.00	0	5358	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1371	-32.77	2.47	12	0.53	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
127	20240902	110503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4805	20	2	0.42	622756420	130068	35.96	4775	4820	4745	6220	3350	4785	4787.94	0.00	0	12434	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1377	-32.91	2.48	12	0.45	-146.00	1940.00	7230	20240117	-33.54	3575	20231006	34.41	7230	-33.54	20240117	4165	15.37	20240102	7230	-33.54	20240117	3575	34.41	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
128	20240902	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	15	2	0.31	455825655	95272	26.34	4775	4820	4745	6220	3350	4785	4784.46	0.00	0	11182	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1375	-32.88	2.47	12	0.33	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N
129	20240902	090459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	0	3	0.00	66745220	13965	3.86	4775	4820	4760	6220	3350	4785	4779.26	0.00	0	4887	4851	4817	4776	4742	4701	4835	4760	57	1435	200	3060	5	1	28652800	1371	-32.77	2.47	12	0.05	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	8.47	N	065450	200	57 억		0	N	N	0	N	00	N