KissMeData/065450/price/prices-20231001.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	20231031	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-240	5	-4.94	20278700750	4223678	98.68	4780	4955	4590	6310	3400	4855	4801.34	6.08	0	-732296	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1322	-576.88	2.17	12	14.74	-8.00	2130.00	7340	20221103	-37.13	3575	20231006	29.09	6400	-27.89	20230420	3575	29.09	20231006	7340	-37.13	20221103	3575	29.09	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
3	20231031	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-250	5	-5.15	19579143745	4072596	95.15	4780	4955	4590	6310	3400	4855	4807.49	6.08	0	-759505	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1319	-575.62	2.16	12	14.21	-8.00	2130.00	7340	20221103	-37.26	3575	20231006	28.81	6400	-28.05	20230420	3575	28.81	20231006	7340	-37.26	20221103	3575	28.81	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
4	20231031	140624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-175	5	-3.60	18035261675	3740781	87.40	4780	4955	4670	6310	3400	4855	4821.22	6.08	0	-746926	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1341	-585.00	2.20	12	13.06	-8.00	2130.00	7340	20221103	-36.24	3575	20231006	30.91	6400	-26.88	20230420	3575	30.91	20231006	7340	-36.24	20221103	3575	30.91	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
5	20231031	130621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-125	5	-2.57	16929656555	3506896	81.94	4780	4955	4670	6310	3400	4855	4827.50	6.08	0	-707262	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1355	-591.25	2.22	12	12.24	-8.00	2130.00	7340	20221103	-35.56	3575	20231006	32.31	6400	-26.09	20230420	3575	32.31	20231006	7340	-35.56	20221103	3575	32.31	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
6	20231031	120616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-10	5	-0.21	15100392585	3123702	72.98	4780	4955	4670	6310	3400	4855	4834.11	6.08	0	-609580	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1388	-605.62	2.27	12	10.90	-8.00	2130.00	7340	20221103	-33.99	3575	20231006	35.52	6400	-24.30	20230420	3575	35.52	20231006	7340	-33.99	20221103	3575	35.52	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
7	20231031	110633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-85	5	-1.75	12428334310	2572476	60.10	4780	4955	4670	6310	3400	4855	4831.24	6.08	0	-600123	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1367	-596.25	2.24	12	8.98	-8.00	2130.00	7340	20221103	-35.01	3575	20231006	33.43	6400	-25.47	20230420	3575	33.43	20231006	7340	-35.01	20221103	3575	33.43	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
8	20231031	100623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-175	5	-3.60	5231220735	1088263	25.43	4780	4920	4670	6310	3400	4855	4806.78	6.08	0	-236835	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1341	-585.00	2.20	12	3.80	-8.00	2130.00	7340	20221103	-36.24	3575	20231006	30.91	6400	-26.88	20230420	3575	30.91	20231006	7340	-36.24	20221103	3575	30.91	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
9	20231031	090621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-50	5	-1.03	877630870	183335	4.28	4780	4840	4715	6310	3400	4855	4785.59	6.08	0	-16112	5275	5065	4860	4650	4445	5170	4755	57	1455	200	3490	5	1	28652800	1377	-600.62	2.26	12	0.64	-8.00	2130.00	7340	20221103	-34.54	3575	20231006	34.41	6400	-24.92	20230420	3575	34.41	20231006	7340	-34.54	20221103	3575	34.41	20231006	6.96	N	065450	200	57 억		1742032	N	N	0	N	00	N
10	20231030	160612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	110	2	2.32	20449499230	4181440	158.21	4775	5070	4655	6160	3325	4745	4890.78	3.88	0	646126	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1391	-606.88	2.28	12	14.59	-8.00	2130.00	7340	20221103	-33.86	3575	20231006	35.80	6400	-24.14	20230420	3575	35.80	20231006	7340	-33.86	20221103	3575	35.80	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
11	20231030	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	110	2	2.32	19474083195	3980683	150.61	4775	5070	4655	6160	3325	4745	4892.28	3.88	0	618704	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1391	-606.88	2.28	12	13.89	-8.00	2130.00	7340	20221103	-33.86	3575	20231006	35.80	6400	-24.14	20230420	3575	35.80	20231006	7340	-33.86	20221103	3575	35.80	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
12	20231030	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	255	2	5.37	16111729315	3294683	124.66	4775	5070	4655	6160	3325	4745	4890.38	3.88	0	545665	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	10	1	28652800	1433	-625.00	2.35	12	11.50	-8.00	2130.00	7340	20221103	-31.88	3575	20231006	39.86	6400	-21.88	20230420	3575	39.86	20231006	7340	-31.88	20221103	3575	39.86	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
13	20231030	130559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	245	2	5.16	14346849535	2940477	111.26	4775	5070	4655	6160	3325	4745	4879.25	3.88	0	509819	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1430	-623.75	2.34	12	10.26	-8.00	2130.00	7340	20221103	-32.02	3575	20231006	39.58	6400	-22.03	20230420	3575	39.58	20231006	7340	-32.02	20221103	3575	39.58	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
14	20231030	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	275	2	5.80	11790001970	2426675	91.82	4775	5070	4655	6160	3325	4745	4858.67	3.88	0	359019	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	10	1	28652800	1438	-627.50	2.36	12	8.47	-8.00	2130.00	7340	20221103	-31.61	3575	20231006	40.42	6400	-21.56	20230420	3575	40.42	20231006	7340	-31.61	20221103	3575	40.42	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
15	20231030	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	140	2	2.95	7609165585	1586231	60.02	4775	4935	4655	6160	3325	4745	4797.13	3.88	0	252017	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1400	-610.62	2.29	12	5.54	-8.00	2130.00	7340	20221103	-33.45	3575	20231006	36.64	6400	-23.67	20230420	3575	36.64	20231006	7340	-33.45	20221103	3575	36.64	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
16	20231030	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	35	2	0.74	3954090075	833120	31.52	4775	4835	4655	6160	3325	4745	4746.13	3.88	0	39605	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1370	-597.50	2.24	12	2.91	-8.00	2130.00	7340	20221103	-34.88	3575	20231006	33.71	6400	-25.31	20230420	3575	33.71	20231006	7340	-34.88	20221103	3575	33.71	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
17	20231030	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	10	2	0.21	1458091220	305582	11.56	4775	4835	4720	6160	3325	4745	4771.84	3.88	0	-9663	5058	4901	4668	4511	4278	4980	4590	57	1415	200	3410	5	1	28652800	1362	-594.38	2.23	12	1.07	-8.00	2130.00	7340	20221103	-35.22	3575	20231006	33.01	6400	-25.70	20230420	3575	33.01	20231006	7340	-35.22	20221103	3575	33.01	20231006	6.52	N	065450	200	57 억		1112157	N	N	0	N	00	N
18	20231027	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	75	2	1.61	11732943890	2528746	55.44	4585	4825	4435	6070	3270	4670	4639.16	3.46	0	118798	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1360	-593.12	2.23	12	8.83	-8.00	2130.00	7340	20221103	-35.35	3575	20231006	32.73	6400	-25.86	20230420	3575	32.73	20231006	7340	-35.35	20221103	3575	32.73	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
19	20231027	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	10	2	0.21	10305565140	2226511	48.82	4585	4825	4435	6070	3270	4670	4628.54	3.46	0	99837	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1341	-585.00	2.20	12	7.77	-8.00	2130.00	7340	20221103	-36.24	3575	20231006	30.91	6400	-26.88	20230420	3575	30.91	20231006	7340	-36.24	20221103	3575	30.91	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
20	20231027	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	15	2	0.32	7293097110	1589088	34.84	4585	4740	4435	6070	3270	4670	4589.41	3.46	0	90279	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1342	-585.62	2.20	12	5.55	-8.00	2130.00	7340	20221103	-36.17	3575	20231006	31.05	6400	-26.80	20230420	3575	31.05	20231006	7340	-36.17	20221103	3575	31.05	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
21	20231027	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	20	2	0.43	6491302490	1417564	31.08	4585	4740	4435	6070	3270	4670	4579.10	3.46	0	70928	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1344	-586.25	2.20	12	4.95	-8.00	2130.00	7340	20221103	-36.10	3575	20231006	31.19	6400	-26.72	20230420	3575	31.19	20231006	7340	-36.10	20221103	3575	31.19	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
22	20231027	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	30	2	0.64	5051227765	1110268	24.34	4585	4710	4435	6070	3270	4670	4549.39	3.46	0	32385	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1347	-587.50	2.21	12	3.87	-8.00	2130.00	7340	20221103	-35.97	3575	20231006	31.47	6400	-26.56	20230420	3575	31.47	20231006	7340	-35.97	20221103	3575	31.47	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
23	20231027	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-155	5	-3.32	3191669630	709305	15.55	4585	4600	4435	6070	3270	4670	4499.35	3.46	0	23366	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1294	-564.38	2.12	12	2.48	-8.00	2130.00	7340	20221103	-38.49	3575	20231006	26.29	6400	-29.45	20230420	3575	26.29	20231006	7340	-38.49	20221103	3575	26.29	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
24	20231027	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-175	5	-3.75	2350167575	522853	11.46	4585	4600	4435	6070	3270	4670	4494.39	3.46	0	-28638	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1288	-561.88	2.11	12	1.82	-8.00	2130.00	7340	20221103	-38.76	3575	20231006	25.73	6400	-29.77	20230420	3575	25.73	20231006	7340	-38.76	20221103	3575	25.73	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
25	20231027	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-150	5	-3.21	659125725	145101	3.18	4585	4600	4455	6070	3270	4670	4541.19	3.46	0	-5232	5376	5022	4806	4452	4236	4915	4345	57	1400	200	3360	5	1	28652800	1295	-565.00	2.12	12	0.51	-8.00	2130.00	7340	20221103	-38.42	3575	20231006	26.43	6400	-29.37	20230420	3575	26.43	20231006	7340	-38.42	20221103	3575	26.43	20231006	7.11	N	065450	200	57 억		991709	N	N	0	N	00	N
26	20231026	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-440	5	-8.61	21290739250	4456782	41.85	5140	5160	4590	6640	3580	5110	4775.54	6.85	0	-971826	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1338	-583.75	2.19	12	15.55	-8.00	2130.00	7340	20221103	-36.38	3575	20231006	30.63	6400	-27.03	20230420	3575	30.63	20231006	7340	-36.38	20221103	3575	30.63	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
27	20231026	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-415	5	-8.12	20382065540	4262423	40.03	5140	5160	4590	6640	3580	5110	4779.97	6.85	0	-1031909	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1345	-586.88	2.20	12	14.88	-8.00	2130.00	7340	20221103	-36.04	3575	20231006	31.33	6400	-26.64	20230420	3575	31.33	20231006	7340	-36.04	20221103	3575	31.33	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
28	20231026	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-310	5	-6.07	18416230140	3846822	36.13	5140	5160	4590	6640	3580	5110	4785.40	6.85	0	-1033182	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1375	-600.00	2.25	12	13.43	-8.00	2130.00	7340	20221103	-34.60	3575	20231006	34.27	6400	-25.00	20230420	3575	34.27	20231006	7340	-34.60	20221103	3575	34.27	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
29	20231026	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-480	5	-9.39	13307568755	2767854	25.99	5140	5160	4625	6640	3580	5110	4805.30	6.85	0	-904227	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1327	-578.75	2.17	12	9.66	-8.00	2130.00	7340	20221103	-36.92	3575	20231006	29.51	6400	-27.66	20230420	3575	29.51	20231006	7340	-36.92	20221103	3575	29.51	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
30	20231026	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-465	5	-9.10	12612494370	2618051	24.59	5140	5160	4625	6640	3580	5110	4814.85	6.85	0	-890135	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1331	-580.62	2.18	12	9.14	-8.00	2130.00	7340	20221103	-36.72	3575	20231006	29.93	6400	-27.42	20230420	3575	29.93	20231006	7340	-36.72	20221103	3575	29.93	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
31	20231026	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-425	5	-8.32	11447756125	2368120	22.24	5140	5160	4645	6640	3580	5110	4831.33	6.85	0	-837183	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1342	-585.62	2.20	12	8.26	-8.00	2130.00	7340	20221103	-36.17	3575	20231006	31.05	6400	-26.80	20230420	3575	31.05	20231006	7340	-36.17	20221103	3575	31.05	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
32	20231026	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-445	5	-8.71	9939751690	2046465	19.22	5140	5160	4645	6640	3580	5110	4854.08	6.85	0	-739409	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1337	-583.12	2.19	12	7.14	-8.00	2130.00	7340	20221103	-36.44	3575	20231006	30.49	6400	-27.11	20230420	3575	30.49	20231006	7340	-36.44	20221103	3575	30.49	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
33	20231026	090546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-205	5	-4.01	3218440315	637438	5.99	5140	5160	4870	6640	3580	5110	5046.68	6.85	0	-239422	5790	5450	5080	4740	4370	5620	4910	57	1530	200	3670	5	1	28652800	1405	-613.12	2.30	12	2.22	-8.00	2130.00	7340	20221103	-33.17	3575	20231006	37.20	6400	-23.36	20230420	3575	37.20	20231006	7340	-33.17	20221103	3575	37.20	20231006	7.38	N	065450	200	57 억		1963971	N	N	0	N	00	N
34	20231025	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	385	2	8.15	53928852470	10428529	308.63	4725	5420	4710	6140	3310	4725	5171.38	3.84	0	869373	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1464	-638.75	2.40	12	36.40	-8.00	2130.00	7340	20221103	-30.38	3575	20231006	42.94	6400	-20.16	20230420	3575	42.94	20231006	7340	-30.38	20221103	3575	42.94	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
35	20231025	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	375	2	7.94	52038902780	10057391	297.65	4725	5420	4710	6140	3310	4725	5174.26	3.84	0	824045	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1461	-637.50	2.39	12	35.10	-8.00	2130.00	7340	20221103	-30.52	3575	20231006	42.66	6400	-20.31	20230420	3575	42.66	20231006	7340	-30.52	20221103	3575	42.66	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
36	20231025	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	435	2	9.21	49609261730	9583978	283.64	4725	5420	4710	6140	3310	4725	5176.34	3.84	0	701725	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1478	-645.00	2.42	12	33.45	-8.00	2130.00	7340	20221103	-29.70	3575	20231006	44.34	6400	-19.38	20230420	3575	44.34	20231006	7340	-29.70	20221103	3575	44.34	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
37	20231025	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	415	2	8.78	47373524050	9151107	270.83	4725	5420	4710	6140	3310	4725	5176.88	3.84	0	648164	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1473	-642.50	2.41	12	31.94	-8.00	2130.00	7340	20221103	-29.97	3575	20231006	43.78	6400	-19.69	20230420	3575	43.78	20231006	7340	-29.97	20221103	3575	43.78	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
38	20231025	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	435	2	9.21	44863832040	8664221	256.42	4725	5420	4710	6140	3310	4725	5178.13	3.84	0	674128	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1478	-645.00	2.42	12	30.24	-8.00	2130.00	7340	20221103	-29.70	3575	20231006	44.34	6400	-19.38	20230420	3575	44.34	20231006	7340	-29.70	20221103	3575	44.34	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
39	20231025	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	475	2	10.05	39664829480	7663120	226.79	4725	5420	4710	6140	3310	4725	5176.15	3.84	0	633685	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1490	-650.00	2.44	12	26.74	-8.00	2130.00	7340	20221103	-29.16	3575	20231006	45.45	6400	-18.75	20230420	3575	45.45	20231006	7340	-29.16	20221103	3575	45.45	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
40	20231025	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	385	2	8.15	20899416440	4097011	121.25	4725	5290	4710	6140	3310	4725	5101.27	3.84	0	411218	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	10	1	28652800	1464	-638.75	2.40	12	14.30	-8.00	2130.00	7340	20221103	-30.38	3575	20231006	42.94	6400	-20.16	20230420	3575	42.94	20231006	7340	-30.38	20221103	3575	42.94	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
41	20231025	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	85	2	1.80	1106170400	231245	6.84	4725	4840	4710	6140	3310	4725	4783.92	3.84	0	71522	5048	4886	4728	4566	4408	4807	4487	57	1415	200	3400	5	1	28652800	1378	-601.25	2.26	12	0.81	-8.00	2130.00	7340	20221103	-34.47	3575	20231006	34.55	6400	-24.84	20230420	3575	34.55	20231006	7340	-34.47	20221103	3575	34.55	20231006	6.93	N	065450	200	57 억		1101409	N	N	0	N	00	N
42	20231024	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-250	5	-5.03	15666007380	3323303	80.35	4850	4890	4570	6460	3485	4975	4712.44	1.12	0	777482	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1354	-590.62	2.22	12	11.60	-8.00	2130.00	7340	20221103	-35.63	3575	20231006	32.17	6400	-26.17	20230420	3575	32.17	20231006	7340	-35.63	20221103	3575	32.17	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
43	20231024	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-190	5	-3.82	14580953170	3095346	74.84	4850	4890	4570	6460	3485	4975	4708.95	1.12	0	687437	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1371	-598.12	2.25	12	10.80	-8.00	2130.00	7340	20221103	-34.81	3575	20231006	33.85	6400	-25.23	20230420	3575	33.85	20231006	7340	-34.81	20221103	3575	33.85	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
44	20231024	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-300	5	-6.03	12135498535	2583166	62.46	4850	4890	4570	6460	3485	4975	4695.84	1.12	0	461789	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1340	-584.38	2.19	12	9.02	-8.00	2130.00	7340	20221103	-36.31	3575	20231006	30.77	6400	-26.95	20230420	3575	30.77	20231006	7340	-36.31	20221103	3575	30.77	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
45	20231024	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-340	5	-6.83	11183158430	2377498	57.48	4850	4890	4570	6460	3485	4975	4701.54	1.12	0	368549	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1328	-579.38	2.18	12	8.30	-8.00	2130.00	7340	20221103	-36.85	3575	20231006	29.65	6400	-27.58	20230420	3575	29.65	20231006	7340	-36.85	20221103	3575	29.65	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
46	20231024	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-375	5	-7.54	10007935515	2122553	51.32	4850	4890	4580	6460	3485	4975	4712.67	1.12	0	264800	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1318	-575.00	2.16	12	7.41	-8.00	2130.00	7340	20221103	-37.33	3575	20231006	28.67	6400	-28.12	20230420	3575	28.67	20231006	7340	-37.33	20221103	3575	28.67	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
47	20231024	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-355	5	-7.14	9096492445	1924520	46.53	4850	4890	4580	6460	3485	4975	4724.12	1.12	0	238200	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1324	-577.50	2.17	12	6.72	-8.00	2130.00	7340	20221103	-37.06	3575	20231006	29.23	6400	-27.81	20230420	3575	29.23	20231006	7340	-37.06	20221103	3575	29.23	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
48	20231024	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-370	5	-7.44	7600939690	1600774	38.70	4850	4890	4580	6460	3485	4975	4745.53	1.12	0	232801	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1319	-575.62	2.16	12	5.59	-8.00	2130.00	7340	20221103	-37.26	3575	20231006	28.81	6400	-28.05	20230420	3575	28.81	20231006	7340	-37.26	20221103	3575	28.81	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
49	20231024	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-265	5	-5.33	2274894625	474149	11.46	4850	4860	4690	6460	3485	4975	4790.35	1.12	0	24381	5265	5120	5025	4880	4785	5072	4832	57	1485	200	3580	5	1	28652800	1350	-588.75	2.21	12	1.65	-8.00	2130.00	7340	20221103	-35.83	3575	20231006	31.75	6400	-26.41	20230420	3575	31.75	20231006	7340	-35.83	20221103	3575	31.75	20231006	7.07	N	065450	200	57 억		321873	N	N	0	N	00	N
50	20231023	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-125	5	-2.45	20125878340	3985006	44.37	5010	5170	4930	6630	3570	5100	5050.47	2.55	0	-408313	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	5	1	28652800	1425	-621.88	2.34	12	13.91	-8.00	2130.00	7340	20221103	-32.22	3575	20231006	39.16	6400	-22.27	20230420	3575	39.16	20231006	7340	-32.22	20221103	3575	39.16	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
51	20231023	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	18417750880	3643606	40.57	5010	5170	4930	6630	3570	5100	5054.60	2.55	0	-440599	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	10	1	28652800	1450	-632.50	2.38	12	12.72	-8.00	2130.00	7340	20221103	-31.06	3575	20231006	41.54	6400	-20.94	20230420	3575	41.54	20231006	7340	-31.06	20221103	3575	41.54	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
52	20231023	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-30	5	-0.59	11478077205	2281941	25.41	5010	5170	4930	6630	3570	5100	5029.43	2.55	0	-221080	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	10	1	28652800	1453	-633.75	2.38	12	7.96	-8.00	2130.00	7340	20221103	-30.93	3575	20231006	41.82	6400	-20.78	20230420	3575	41.82	20231006	7340	-30.93	20221103	3575	41.82	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
53	20231023	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-130	5	-2.55	8392998400	1669851	18.59	5010	5170	4930	6630	3570	5100	5025.43	2.55	0	-75730	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	5	1	28652800	1424	-621.25	2.33	12	5.83	-8.00	2130.00	7340	20221103	-32.29	3575	20231006	39.02	6400	-22.34	20230420	3575	39.02	20231006	7340	-32.29	20221103	3575	39.02	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
54	20231023	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-115	5	-2.25	7357070380	1461772	16.28	5010	5170	4930	6630	3570	5100	5032.18	2.55	0	-34572	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	5	1	28652800	1428	-623.12	2.34	12	5.10	-8.00	2130.00	7340	20221103	-32.08	3575	20231006	39.44	6400	-22.11	20230420	3575	39.44	20231006	7340	-32.08	20221103	3575	39.44	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
55	20231023	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-10	5	-0.20	5988057225	1191126	13.26	5010	5130	4930	6630	3570	5100	5026.15	2.55	0	38547	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	10	1	28652800	1458	-636.25	2.39	12	4.16	-8.00	2130.00	7340	20221103	-30.65	3575	20231006	42.38	6400	-20.47	20230420	3575	42.38	20231006	7340	-30.65	20221103	3575	42.38	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
56	20231023	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	4776370365	951763	10.60	5010	5120	4930	6630	3570	5100	5016.94	2.55	0	-22521	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	10	1	28652800	1450	-632.50	2.38	12	3.32	-8.00	2130.00	7340	20221103	-31.06	3575	20231006	41.54	6400	-20.94	20230420	3575	41.54	20231006	7340	-31.06	20221103	3575	41.54	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
57	20231023	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-140	5	-2.75	1542744710	307413	3.42	5010	5100	4960	6630	3570	5100	5013.63	2.55	0	-34990	5920	5510	5230	4820	4540	5370	4680	57	1530	200	3670	5	1	28652800	1421	-620.00	2.33	12	1.07	-8.00	2130.00	7340	20221103	-32.43	3575	20231006	38.74	6400	-22.50	20230420	3575	38.74	20231006	7340	-32.43	20221103	3575	38.74	20231006	7.76	N	065450	200	57 억		730314	N	N	0	N	00	N
58	20231020	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	46724472765	8780136	136.67	5350	5640	4950	6630	3570	5100	5321.88	1.81	0	210157	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1461	-637.50	2.39	12	30.64	-8.00	2130.00	7340	20221103	-30.52	3575	20231006	42.66	6400	-20.31	20230420	3575	42.66	20231006	7340	-30.52	20221103	3575	42.66	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
59	20231020	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-10	5	-0.20	44963845245	8432917	131.27	5350	5640	4950	6630	3570	5100	5331.94	1.81	0	206316	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1458	-636.25	2.39	12	29.43	-8.00	2130.00	7340	20221103	-30.65	3575	20231006	42.38	6400	-20.47	20230420	3575	42.38	20231006	7340	-30.65	20221103	3575	42.38	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
60	20231020	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	20	2	0.39	42752155845	8001348	124.55	5350	5640	4950	6630	3570	5100	5343.12	1.81	0	164011	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1467	-640.00	2.40	12	27.93	-8.00	2130.00	7340	20221103	-30.25	3575	20231006	43.22	6400	-20.00	20230420	3575	43.22	20231006	7340	-30.25	20221103	3575	43.22	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
61	20231020	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-70	5	-1.37	39739820915	7402227	115.22	5350	5640	4995	6630	3570	5100	5368.63	1.81	0	40793	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1441	-628.75	2.36	12	25.83	-8.00	2130.00	7340	20221103	-31.47	3575	20231006	40.70	6400	-21.41	20230420	3575	40.70	20231006	7340	-31.47	20221103	3575	40.70	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
62	20231020	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	50	2	0.98	36100361380	6691442	104.16	5350	5640	5050	6630	3570	5100	5395.01	1.81	0	13667	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1476	-643.75	2.42	12	23.35	-8.00	2130.00	7340	20221103	-29.84	3575	20231006	44.06	6400	-19.53	20230420	3575	44.06	20231006	7340	-29.84	20221103	3575	44.06	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
63	20231020	110530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	190	2	3.73	31962005920	5899983	91.84	5350	5640	5220	6630	3570	5100	5417.31	1.81	0	7704	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1516	-661.25	2.48	12	20.59	-8.00	2130.00	7340	20221103	-27.93	3575	20231006	47.97	6400	-17.34	20230420	3575	47.97	20231006	7340	-27.93	20221103	3575	47.97	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
64	20231020	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	360	2	7.06	22889253550	4219024	65.67	5350	5640	5220	6630	3570	5100	5425.25	1.81	0	88263	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1564	-682.50	2.56	12	14.72	-8.00	2130.00	7340	20221103	-25.61	3575	20231006	52.73	6400	-14.69	20230420	3575	52.73	20231006	7340	-25.61	20221103	3575	52.73	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
65	20231020	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	170	2	3.33	4102124060	771528	12.01	5350	5400	5220	6630	3570	5100	5316.89	1.81	0	-187046	5806	5452	5276	4922	4746	5365	4835	57	1530	200	3670	10	1	28652800	1510	-658.75	2.47	12	2.69	-8.00	2130.00	7340	20221103	-28.20	3575	20231006	47.41	6400	-17.66	20230420	3575	47.41	20231006	7340	-28.20	20221103	3575	47.41	20231006	7.20	N	065450	200	57 억		518396	N	N	0	N	00	N
66	20231019	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-320	5	-5.90	33373047860	6169504	37.47	5360	5630	5100	7040	3800	5420	5411.06	1.09	0	205468	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1461	-637.50	2.39	12	21.53	-8.00	2130.00	7340	20221103	-30.52	3575	20231006	42.66	6400	-20.31	20230420	3575	42.66	20231006	7340	-30.52	20221103	3575	42.66	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
67	20231019	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-210	5	-3.87	30514414970	5612112	34.09	5360	5630	5130	7040	3800	5420	5437.29	1.09	0	80156	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1493	-651.25	2.45	12	19.59	-8.00	2130.00	7340	20221103	-29.02	3575	20231006	45.73	6400	-18.59	20230420	3575	45.73	20231006	7340	-29.02	20221103	3575	45.73	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
68	20231019	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-70	5	-1.29	26127997610	4776379	29.01	5360	5630	5290	7040	3800	5420	5470.40	1.09	0	8151	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1533	-668.75	2.51	12	16.67	-8.00	2130.00	7340	20221103	-27.11	3575	20231006	49.65	6400	-16.41	20230420	3575	49.65	20231006	7340	-27.11	20221103	3575	49.65	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
69	20231019	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-40	5	-0.74	24626964060	4497457	27.32	5360	5630	5290	7040	3800	5420	5475.93	1.09	0	4933	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1542	-672.50	2.53	12	15.70	-8.00	2130.00	7340	20221103	-26.70	3575	20231006	50.49	6400	-15.94	20230420	3575	50.49	20231006	7340	-26.70	20221103	3575	50.49	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
70	20231019	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	20	2	0.37	22960069210	4190121	25.45	5360	5630	5290	7040	3800	5420	5479.78	1.09	0	3270	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1559	-680.00	2.55	12	14.62	-8.00	2130.00	7340	20221103	-25.89	3575	20231006	52.17	6400	-15.00	20230420	3575	52.17	20231006	7340	-25.89	20221103	3575	52.17	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
71	20231019	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	90	2	1.66	19973917390	3643504	22.13	5360	5630	5290	7040	3800	5420	5482.31	1.09	0	-9969	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1579	-688.75	2.59	12	12.72	-8.00	2130.00	7340	20221103	-24.93	3575	20231006	54.13	6400	-13.91	20230420	3575	54.13	20231006	7340	-24.93	20221103	3575	54.13	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
72	20231019	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-10	5	-0.18	14061522330	2553436	15.51	5360	5630	5350	7040	3800	5420	5507.40	1.09	0	-35704	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1550	-676.25	2.54	12	8.91	-8.00	2130.00	7340	20221103	-26.29	3575	20231006	51.33	6400	-15.47	20230420	3575	51.33	20231006	7340	-26.29	20221103	3575	51.33	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
73	20231019	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	110	2	2.03	2437079590	449693	2.73	5360	5540	5350	7040	3800	5420	5419.41	1.09	0	15996	6093	5756	5513	5176	4933	5635	5055	57	1620	200	3900	10	1	28652800	1584	-691.25	2.60	12	1.57	-8.00	2130.00	7340	20221103	-24.66	3575	20231006	54.69	6400	-13.59	20230420	3575	54.69	20231006	7340	-24.66	20221103	3575	54.69	20231006	6.75	N	065450	200	57 억		312283	N	N	0	N	00	N
74	20231018	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-10	5	-0.18	90084668790	16172857	84.08	5540	5850	5270	7050	3810	5430	5570.43	1.07	0	3493	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1553	-677.50	2.54	12	56.44	-8.00	2130.00	7340	20221103	-26.16	3575	20231006	51.61	6400	-15.31	20230420	3575	51.61	20231006	7340	-26.16	20221103	3575	51.61	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
75	20231018	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	40	2	0.74	86883927850	15582791	81.01	5540	5850	5270	7050	3810	5430	5575.76	1.07	0	-21959	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1567	-683.75	2.57	12	54.38	-8.00	2130.00	7340	20221103	-25.48	3575	20231006	53.01	6400	-14.53	20230420	3575	53.01	20231006	7340	-25.48	20221103	3575	53.01	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
76	20231018	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-20	5	-0.37	71810261530	12879272	66.95	5540	5850	5270	7050	3810	5430	5575.80	1.07	0	-62440	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1550	-676.25	2.54	12	44.95	-8.00	2130.00	7340	20221103	-26.29	3575	20231006	51.33	6400	-15.47	20230420	3575	51.33	20231006	7340	-26.29	20221103	3575	51.33	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
77	20231018	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	160	2	2.95	60868746850	10906027	56.70	5540	5850	5270	7050	3810	5430	5581.39	1.07	0	-18119	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1602	-698.75	2.62	12	38.06	-8.00	2130.00	7340	20221103	-23.84	3575	20231006	56.36	6400	-12.66	20230420	3575	56.36	20231006	7340	-23.84	20221103	3575	56.36	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
78	20231018	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	60	2	1.10	55721108910	9972780	51.84	5540	5850	5270	7050	3810	5430	5587.53	1.07	0	-35557	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1573	-686.25	2.58	12	34.81	-8.00	2130.00	7340	20221103	-25.20	3575	20231006	53.57	6400	-14.22	20230420	3575	53.57	20231006	7340	-25.20	20221103	3575	53.57	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
79	20231018	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	80	2	1.47	48775389510	8719203	45.33	5540	5850	5270	7050	3810	5430	5594.27	1.07	0	-36314	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1579	-688.75	2.59	12	30.43	-8.00	2130.00	7340	20221103	-24.93	3575	20231006	54.13	6400	-13.91	20230420	3575	54.13	20231006	7340	-24.93	20221103	3575	54.13	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
80	20231018	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	70	2	1.29	32776864030	5865819	30.49	5540	5850	5270	7050	3810	5430	5588.13	1.07	0	-892	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1576	-687.50	2.58	12	20.47	-8.00	2130.00	7340	20221103	-25.07	3575	20231006	53.85	6400	-14.06	20230420	3575	53.85	20231006	7340	-25.07	20221103	3575	53.85	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
81	20231018	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-10	5	-0.18	2935475350	535053	2.78	5540	5540	5400	7050	3810	5430	5487.76	1.07	0	-82001	6316	5872	5576	5132	4836	5725	4985	57	1620	200	3900	10	1	28652800	1553	-677.50	2.54	12	1.87	-8.00	2130.00	7340	20221103	-26.16	3575	20231006	51.61	6400	-15.31	20230420	3575	51.61	20231006	7340	-26.16	20221103	3575	51.61	20231006	6.40	N	065450	200	57 억		307060	N	N	0	N	00	N
82	20231017	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	230	2	4.42	107616189410	19023346	52.04	5700	6020	5280	6760	3640	5200	5657.64	1.13	0	-21989	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1556	-678.75	2.55	12	66.39	-8.00	2130.00	7340	20221103	-26.02	3575	20231006	51.89	6400	-15.16	20230420	3575	51.89	20231006	7340	-26.02	20221103	3575	51.89	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
83	20231017	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	200	2	3.85	105057427890	18550222	50.75	5700	6020	5280	6760	3640	5200	5663.52	1.13	0	-33026	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1547	-675.00	2.54	12	64.74	-8.00	2130.00	7340	20221103	-26.43	3575	20231006	51.05	6400	-15.62	20230420	3575	51.05	20231006	7340	-26.43	20221103	3575	51.05	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
84	20231017	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	320	2	6.15	99149689730	17466881	47.78	5700	6020	5280	6760	3640	5200	5676.56	1.13	0	-32679	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1582	-690.00	2.59	12	60.96	-8.00	2130.00	7340	20221103	-24.80	3575	20231006	54.41	6400	-13.75	20230420	3575	54.41	20231006	7340	-24.80	20221103	3575	54.41	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
85	20231017	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	270	2	5.19	91870740240	16125019	44.11	5700	6020	5280	6760	3640	5200	5697.54	1.13	0	-5812	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1567	-683.75	2.57	12	56.28	-8.00	2130.00	7340	20221103	-25.48	3575	20231006	53.01	6400	-14.53	20230420	3575	53.01	20231006	7340	-25.48	20221103	3575	53.01	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
86	20231017	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	340	2	6.54	87543536130	15337383	41.96	5700	6020	5280	6760	3640	5200	5708.00	1.13	0	15979	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1587	-692.50	2.60	12	53.53	-8.00	2130.00	7340	20221103	-24.52	3575	20231006	54.97	6400	-13.44	20230420	3575	54.97	20231006	7340	-24.52	20221103	3575	54.97	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
87	20231017	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	330	2	6.35	80923226190	14153066	38.72	5700	6020	5280	6760	3640	5200	5717.88	1.13	0	-34615	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1584	-691.25	2.60	12	49.40	-8.00	2130.00	7340	20221103	-24.66	3575	20231006	54.69	6400	-13.59	20230420	3575	54.69	20231006	7340	-24.66	20221103	3575	54.69	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
88	20231017	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	280	2	5.38	67047884000	11623962	31.80	5700	6020	5420	6760	3640	5200	5768.29	1.13	0	-37179	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1570	-685.00	2.57	12	40.57	-8.00	2130.00	7340	20221103	-25.34	3575	20231006	53.29	6400	-14.38	20230420	3575	53.29	20231006	7340	-25.34	20221103	3575	53.29	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
89	20231017	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	720	2	13.85	36096496950	6174122	16.89	5700	6020	5650	6760	3640	5200	5846.89	1.13	0	-45307	6793	5996	5403	4606	4013	5700	4310	57	1560	200	3740	10	1	28652800	1696	-740.00	2.78	12	21.55	-8.00	2130.00	7340	20221103	-19.35	3575	20231006	65.59	6400	-7.50	20230420	3575	65.59	20231006	7340	-19.35	20221103	3575	65.59	20231006	6.00	N	065450	200	57 억		323514	N	N	0	N	00	N
90	20231016	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-110	5	-2.07	204478068355	35358681	128.24	5520	6200	4810	6900	3720	5310	5784.78	1.20	0	-33241	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1490	-650.00	2.44	12	123.40	-8.00	2130.00	7340	20221103	-29.16	3575	20231006	45.45	6400	-18.75	20230420	3575	45.45	20231006	7340	-29.16	20221103	3575	45.45	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
91	20231016	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-355	5	-6.69	188737947315	32272156	117.05	5520	6200	4910	6900	3720	5310	5849.02	1.20	0	32947	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	5	1	28652800	1420	-619.38	2.33	12	112.63	-8.00	2130.00	7340	20221103	-32.49	3575	20231006	38.60	6400	-22.58	20230420	3575	38.60	20231006	7340	-32.49	20221103	3575	38.60	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
92	20231016	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	610	2	11.49	163367907530	27621550	100.18	5520	6200	5520	6900	3720	5310	5915.43	1.20	0	-116043	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1696	-740.00	2.78	12	96.40	-8.00	2130.00	7340	20221103	-19.35	3575	20231006	65.59	6400	-7.50	20230420	3575	65.59	20231006	7340	-19.35	20221103	3575	65.59	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
93	20231016	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	450	2	8.47	142368624890	24049433	87.22	5520	6200	5520	6900	3720	5310	5920.90	1.20	0	-27424	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1650	-720.00	2.70	12	83.93	-8.00	2130.00	7340	20221103	-21.53	3575	20231006	61.12	6400	-10.00	20230420	3575	61.12	20231006	7340	-21.53	20221103	3575	61.12	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
94	20231016	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	650	2	12.24	110372482500	18779638	68.11	5520	6150	5520	6900	3720	5310	5878.52	1.20	0	13906	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1708	-745.00	2.80	12	65.54	-8.00	2130.00	7340	20221103	-18.80	3575	20231006	66.71	6400	-6.88	20230420	3575	66.71	20231006	7340	-18.80	20221103	3575	66.71	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
95	20231016	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	560	2	10.55	88326818150	15094789	54.75	5520	6150	5520	6900	3720	5310	5852.99	1.20	0	5166	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1682	-733.75	2.76	12	52.68	-8.00	2130.00	7340	20221103	-20.03	3575	20231006	64.20	6400	-8.28	20230420	3575	64.20	20231006	7340	-20.03	20221103	3575	64.20	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
96	20231016	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	580	2	10.92	74082521930	12643280	45.85	5520	6150	5520	6900	3720	5310	5861.27	1.20	0	-84897	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1688	-736.25	2.77	12	44.13	-8.00	2130.00	7340	20221103	-19.75	3575	20231006	64.76	6400	-7.97	20230420	3575	64.76	20231006	7340	-19.75	20221103	3575	64.76	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
97	20231016	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	320	2	6.03	16877310160	2990888	10.85	5520	5800	5520	6900	3720	5310	5647.66	1.20	0	20752	6270	5790	5300	4820	4330	6030	5060	57	1590	200	3820	10	1	28652800	1613	-703.75	2.64	12	10.44	-8.00	2130.00	7340	20221103	-23.30	3575	20231006	57.48	6400	-12.03	20230420	3575	57.48	20231006	7340	-23.30	20221103	3575	57.48	20231006	6.05	N	065450	200	57 억		343427	N	N	0	N	00	N
98	20231012	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-130	5	-2.56	23224878820	4672948	21.82	5000	5090	4875	6590	3550	5070	4970.07	0.99	0	268033	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	5	1	28652800	1415	-617.50	2.32	12	16.31	-8.00	2130.00	7340	20221103	-32.70	3575	20231006	38.18	6400	-22.81	20230420	3575	38.18	20231006	7340	-32.70	20221103	3575	38.18	20231006	5.65	N	065450	200	57 억		284913	N	N	1	N	00	N
99	20231012	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-125	5	-2.47	21769593390	4378868	20.44	5000	5090	4875	6590	3550	5070	4971.48	0.99	0	289870	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	5	1	28652800	1417	-618.12	2.32	12	15.28	-8.00	2130.00	7340	20221103	-32.63	3575	20231006	38.32	6400	-22.73	20230420	3575	38.32	20231006	7340	-32.63	20221103	3575	38.32	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
100	20231012	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-120	5	-2.37	18908897445	3797840	17.73	5000	5090	4900	6590	3550	5070	4978.82	0.99	0	260787	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	5	1	28652800	1418	-618.75	2.32	12	13.25	-8.00	2130.00	7340	20221103	-32.56	3575	20231006	38.46	6400	-22.66	20230420	3575	38.46	20231006	7340	-32.56	20221103	3575	38.46	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
101	20231012	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-70	5	-1.38	17112628300	3435632	16.04	5000	5090	4900	6590	3550	5070	4980.89	0.99	0	254971	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	10	1	28652800	1433	-625.00	2.35	12	11.99	-8.00	2130.00	7340	20221103	-31.88	3575	20231006	39.86	6400	-21.88	20230420	3575	39.86	20231006	7340	-31.88	20221103	3575	39.86	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
102	20231012	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-70	5	-1.38	15922286885	3197377	14.93	5000	5090	4900	6590	3550	5070	4979.75	0.99	0	251893	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	10	1	28652800	1433	-625.00	2.35	12	11.16	-8.00	2130.00	7340	20221103	-31.88	3575	20231006	39.86	6400	-21.88	20230420	3575	39.86	20231006	7340	-31.88	20221103	3575	39.86	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
103	20231012	110516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-70	5	-1.38	14379256005	2887725	13.48	5000	5090	4900	6590	3550	5070	4979.39	0.99	0	210986	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	10	1	28652800	1433	-625.00	2.35	12	10.08	-8.00	2130.00	7340	20221103	-31.88	3575	20231006	39.86	6400	-21.88	20230420	3575	39.86	20231006	7340	-31.88	20221103	3575	39.86	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
104	20231012	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-150	5	-2.96	11638197055	2338357	10.92	5000	5090	4900	6590	3550	5070	4977.02	0.99	0	201342	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	5	1	28652800	1410	-615.00	2.31	12	8.16	-8.00	2130.00	7340	20221103	-32.97	3575	20231006	37.62	6400	-23.12	20230420	3575	37.62	20231006	7340	-32.97	20221103	3575	37.62	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
105	20231012	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-60	5	-1.18	3185476765	636086	2.97	5000	5070	4935	6590	3550	5070	5007.78	0.99	0	1309	5680	5375	4915	4610	4150	5527	4762	57	1520	200	3650	10	1	28652800	1436	-626.25	2.35	12	2.22	-8.00	2130.00	7340	20221103	-31.74	3575	20231006	40.14	6400	-21.72	20230420	3575	40.14	20231006	7340	-31.74	20221103	3575	40.14	20231006	5.65	N	065450	200	57 억		284913	N	N	0	N	00	N
106	20231011	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	235	2	4.86	104836900240	21223484	149.04	4565	5220	4455	6280	3385	4835	4939.57	1.10	0	-45053	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	10	1	28652800	1453	-633.75	2.38	12	74.07	-8.00	2130.00	7340	20221103	-30.93	3575	20231006	41.82	6400	-20.78	20230420	3575	41.82	20231006	7340	-30.93	20221103	3575	41.82	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
107	20231011	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	95	2	1.96	98829463885	20031215	140.67	4565	5220	4455	6280	3385	4835	4933.84	1.10	0	-47980	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1413	-616.25	2.31	12	69.91	-8.00	2130.00	7340	20221103	-32.83	3575	20231006	37.90	6400	-22.97	20230420	3575	37.90	20231006	7340	-32.83	20221103	3575	37.90	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
108	20231011	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	45	2	0.93	92207039290	18695923	131.29	4565	5220	4455	6280	3385	4835	4932.00	1.10	0	-64046	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1398	-610.00	2.29	12	65.25	-8.00	2130.00	7340	20221103	-33.51	3575	20231006	36.50	6400	-23.75	20230420	3575	36.50	20231006	7340	-33.51	20221103	3575	36.50	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
109	20231011	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	90	2	1.86	86404962690	17500597	122.90	4565	5220	4455	6280	3385	4835	4937.33	1.10	0	-73709	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1411	-615.62	2.31	12	61.08	-8.00	2130.00	7340	20221103	-32.90	3575	20231006	37.76	6400	-23.05	20230420	3575	37.76	20231006	7340	-32.90	20221103	3575	37.76	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
110	20231011	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	110	2	2.28	82133252870	16635565	116.82	4565	5220	4455	6280	3385	4835	4937.29	1.10	0	-67561	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1417	-618.12	2.32	12	58.06	-8.00	2130.00	7340	20221103	-32.63	3575	20231006	38.32	6400	-22.73	20230420	3575	38.32	20231006	7340	-32.63	20221103	3575	38.32	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
111	20231011	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	225	2	4.65	68112812550	13868974	97.40	4565	5200	4455	6280	3385	4835	4911.24	1.10	0	-73572	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	10	1	28652800	1450	-632.50	2.38	12	48.40	-8.00	2130.00	7340	20221103	-31.06	3575	20231006	41.54	6400	-20.94	20230420	3575	41.54	20231006	7340	-31.06	20221103	3575	41.54	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
112	20231011	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	50	2	1.03	52740053435	10795636	75.81	4565	5200	4455	6280	3385	4835	4885.37	1.10	0	-61792	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1400	-610.62	2.29	12	37.68	-8.00	2130.00	7340	20221103	-33.45	3575	20231006	36.64	6400	-23.67	20230420	3575	36.64	20231006	7340	-33.45	20221103	3575	36.64	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
113	20231011	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-230	5	-4.76	4289841340	945555	6.64	4565	4630	4455	6280	3385	4835	4532.73	1.10	0	65870	5345	5090	4580	4325	3815	5217	4452	57	1445	200	3480	5	1	28652800	1319	-575.62	2.16	12	3.30	-8.00	2130.00	7340	20221103	-37.26	3575	20231006	28.81	6400	-28.05	20230420	3575	28.81	20231006	7340	-37.26	20221103	3575	28.81	20231006	5.69	N	065450	200	57 억		315620	N	N	0	N	00	N
114	20231010	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	1115	1	29.97	63075322720	13948935	9833.03	4325	4835	4070	4835	2605	3720	4520.91	1.09	0	2886	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1385	-604.38	2.27	12	48.68	-8.00	2130.00	7340	20221103	-34.13	3575	20231006	35.24	6400	-24.45	20230420	3575	35.24	20231006	7340	-34.13	20221103	3575	35.24	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
115	20231010	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	1045	2	28.09	55402089455	12357562	8711.22	4325	4800	4070	4835	2605	3720	4483.25	1.09	0	67051	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1365	-595.62	2.24	12	43.13	-8.00	2130.00	7340	20221103	-35.08	3575	20231006	33.29	6400	-25.55	20230420	3575	33.29	20231006	7340	-35.08	20221103	3575	33.29	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
116	20231010	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	795	2	21.37	42572604365	9615748	6778.43	4325	4670	4070	4835	2605	3720	4427.38	1.09	0	27169	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1294	-564.38	2.12	12	33.56	-8.00	2130.00	7340	20221103	-38.49	3575	20231006	26.29	6400	-29.45	20230420	3575	26.29	20231006	7340	-38.49	20221103	3575	26.29	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
117	20231010	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	770	2	20.70	31961771640	7294720	5142.27	4325	4630	4070	4835	2605	3720	4381.49	1.09	0	52227	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1287	-561.25	2.11	12	25.46	-8.00	2130.00	7340	20221103	-38.83	3575	20231006	25.59	6400	-29.84	20230420	3575	25.59	20231006	7340	-38.83	20221103	3575	25.59	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
118	20231010	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	665	2	17.88	22799811750	5255549	3704.80	4325	4540	4070	4835	2605	3720	4338.24	1.09	0	65786	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1256	-548.12	2.06	12	18.34	-8.00	2130.00	7340	20221103	-40.26	3575	20231006	22.66	6400	-31.48	20230420	3575	22.66	20231006	7340	-40.26	20221103	3575	22.66	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
119	20231010	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	525	2	14.11	13552301400	3165548	2231.49	4325	4490	4070	4835	2605	3720	4281.19	1.09	0	-61518	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1216	-530.62	1.99	12	11.05	-8.00	2130.00	7340	20221103	-42.17	3575	20231006	18.74	6400	-33.67	20230420	3575	18.74	20231006	7340	-42.17	20221103	3575	18.74	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
120	20231010	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	505	2	13.58	12354073610	2881227	2031.06	4325	4490	4070	4835	2605	3720	4287.78	1.09	0	-78405	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1211	-528.12	1.98	12	10.06	-8.00	2130.00	7340	20221103	-42.44	3575	20231006	18.18	6400	-33.98	20230420	3575	18.18	20231006	7340	-42.44	20221103	3575	18.18	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
121	20231010	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	565	2	15.19	5023596980	1150727	811.18	4325	4490	4260	4835	2605	3720	4365.59	1.09	0	-69216	3816	3767	3671	3622	3526	3792	3647	57	1115	200	2670	5	1	28652800	1228	-535.62	2.01	12	4.02	-8.00	2130.00	7340	20221103	-41.62	3575	20231006	19.86	6400	-33.05	20230420	3575	19.86	20231006	7340	-41.62	20221103	3575	19.86	20231006	5.88	N	065450	200	57 억		311538	N	N	1	N	00	N
122	20231006	160505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3720	95	2	2.62	508717220	138786	65.24	3575	3720	3575	4710	2540	3625	3665.70	0.96	0	37370	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1066	-465.00	1.75	12	0.48	-8.00	2130.00	7340	20221103	-49.32	3575	20231006	4.06	6400	-41.88	20230420	3575	4.06	20231006	7340	-49.32	20221103	3575	4.06	20231006	6.01	N	065450	200	57 억		274172	N	N	1	N	00	N
123	20231006	150457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3705	80	2	2.21	463384535	126574	59.50	3575	3715	3575	4710	2540	3625	3662.40	0.96	0	36385	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1062	-463.12	1.74	12	0.44	-8.00	2130.00	7340	20221103	-49.52	3575	20231006	3.64	6400	-42.11	20230420	3575	3.64	20231006	7340	-49.52	20221103	3575	3.64	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
124	20231006	140456	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3700	75	2	2.07	411738255	112602	52.93	3575	3715	3575	4710	2540	3625	3657.99	0.96	0	33436	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1060	-462.50	1.74	12	0.39	-8.00	2130.00	7340	20221103	-49.59	3575	20231006	3.50	6400	-42.19	20230420	3575	3.50	20231006	7340	-49.59	20221103	3575	3.50	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
125	20231006	130454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3690	65	2	1.79	351365335	96276	45.26	3575	3705	3575	4710	2540	3625	3650.85	0.96	0	33171	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1057	-461.25	1.73	12	0.34	-8.00	2130.00	7340	20221103	-49.73	3575	20231006	3.22	6400	-42.34	20230420	3575	3.22	20231006	7340	-49.73	20221103	3575	3.22	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
126	20231006	120450	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3690	65	2	1.79	301722000	82759	38.90	3575	3705	3575	4710	2540	3625	3647.07	0.96	0	33333	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1057	-461.25	1.73	12	0.29	-8.00	2130.00	7340	20221103	-49.73	3575	20231006	3.22	6400	-42.34	20230420	3575	3.22	20231006	7340	-49.73	20221103	3575	3.22	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
127	20231006	110448	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3690	65	2	1.79	279245470	76662	36.04	3575	3705	3575	4710	2540	3625	3643.73	0.96	0	33331	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1057	-461.25	1.73	12	0.27	-8.00	2130.00	7340	20221103	-49.73	3575	20231006	3.22	6400	-42.34	20230420	3575	3.22	20231006	7340	-49.73	20221103	3575	3.22	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
128	20231006	100451	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3670	45	2	1.24	234305215	64472	30.31	3575	3675	3575	4710	2540	3625	3634.96	0.96	0	26771	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1052	-458.75	1.72	12	0.23	-8.00	2130.00	7340	20221103	-50.00	3575	20231006	2.66	6400	-42.66	20230420	3575	2.66	20231006	7340	-50.00	20221103	3575	2.66	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N
129	20231006	090447	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3630	5	2	0.14	76608205	21276	10.00	3575	3635	3575	4710	2540	3625	3593.59	0.96	0	3843	3758	3691	3658	3591	3558	3675	3575	57	1085	200	2610	5	1	28652800	1040	-453.75	1.70	12	0.07	-8.00	2130.00	7340	20221103	-50.54	3575	20231006	1.54	6400	-43.28	20230420	3575	1.54	20231006	7340	-50.54	20221103	3575	1.54	20231006	6.01	N	065450	200	57 억		274172	N	N	2	N	00	N