KissMeData/065450/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-175	5	-3.38	13897383025	2700114	90.26	5240	5320	4990	6720	3620	5170	5147.12	0.00	0	-240727	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	5	1	28652800	1431	-34.21	2.57	12	9.42	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
3	20241031	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-160	5	-3.09	13403208595	2601271	86.96	5240	5320	4990	6720	3620	5170	5152.56	0.00	0	-237194	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1436	-34.32	2.58	12	9.08	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
4	20241031	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-150	5	-2.90	12609315290	2442530	81.65	5240	5320	5000	6720	3620	5170	5162.40	0.00	0	-202304	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1438	-34.38	2.59	12	8.52	-146.00	1940.00	7230	20240117	-30.57	3925	20231110	27.90	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
5	20241031	130647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-140	5	-2.71	12141881460	2349287	78.54	5240	5320	5000	6720	3620	5170	5168.33	0.00	0	-196102	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1441	-34.45	2.59	12	8.20	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
6	20241031	120648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-130	5	-2.51	11741515910	2269715	75.88	5240	5320	5000	6720	3620	5170	5173.12	0.00	0	-200153	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1444	-34.52	2.60	12	7.92	-146.00	1940.00	7230	20240117	-30.29	3925	20231110	28.41	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3925	28.41	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
7	20241031	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-120	5	-2.32	11314449570	2185022	73.04	5240	5320	5000	6720	3620	5170	5178.19	0.00	0	-184066	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1447	-34.59	2.60	12	7.63	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
8	20241031	100647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-70	5	-1.35	9971553720	1918518	64.14	5240	5320	5040	6720	3620	5170	5197.53	0.00	0	-188551	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1461	-34.93	2.63	12	6.70	-146.00	1940.00	7230	20240117	-29.46	3925	20231110	29.94	7230	-29.46	20240117	4165	22.45	20240102	7230	-29.46	20240117	3925	29.94	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
9	20241031	090645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	90	2	1.74	2842217140	543551	18.17	5240	5270	5170	6720	3620	5170	5229.02	0.00	0	-77987	5370	5270	5150	5050	4930	5320	5100	57	1550	200	3820	10	1	28652800	1507	-36.03	2.71	12	1.90	-146.00	1940.00	7230	20240117	-27.25	3925	20231110	34.01	7230	-27.25	20240117	4165	26.29	20240102	7230	-27.25	20240117	3925	34.01	20231110	7.86	N	065450	200	57 억		0	N	N	0	N	00	N
10	20241030	160644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	120	2	2.38	15022339670	2925861	231.07	5080	5250	5030	6560	3540	5050	5134.13	0.00	0	179372	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1481	-35.41	2.66	12	10.21	-146.00	1940.00	7230	20240117	-28.49	3925	20231110	31.72	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3925	31.72	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
11	20241030	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	110	2	2.18	14305007260	2786710	220.08	5080	5250	5030	6560	3540	5050	5133.30	0.00	0	171392	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1478	-35.34	2.66	12	9.73	-146.00	1940.00	7230	20240117	-28.63	3925	20231110	31.46	7230	-28.63	20240117	4165	23.89	20240102	7230	-28.63	20240117	3925	31.46	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
12	20241030	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	130	2	2.57	12320311040	2401779	189.68	5080	5250	5030	6560	3540	5050	5129.66	0.00	0	94859	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1484	-35.48	2.67	12	8.38	-146.00	1940.00	7230	20240117	-28.35	3925	20231110	31.97	7230	-28.35	20240117	4165	24.37	20240102	7230	-28.35	20240117	3925	31.97	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
13	20241030	130650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	50	2	0.99	4670600390	921381	72.77	5080	5120	5030	6560	3540	5050	5069.13	0.00	0	29077	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1461	-34.93	2.63	12	3.22	-146.00	1940.00	7230	20240117	-29.46	3925	20231110	29.94	7230	-29.46	20240117	4165	22.45	20240102	7230	-29.46	20240117	3925	29.94	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
14	20241030	120658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	0	3	0.00	3337745960	659072	52.05	5080	5120	5030	6560	3540	5050	5064.31	0.00	0	25860	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1447	-34.59	2.60	12	2.30	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
15	20241030	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-20	5	-0.40	2988902130	590039	46.60	5080	5120	5030	6560	3540	5050	5065.60	0.00	0	28183	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1441	-34.45	2.59	12	2.06	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
16	20241030	100645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	10	2	0.20	2251896690	444059	35.07	5080	5120	5030	6560	3540	5050	5071.17	0.00	0	3997	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1450	-34.66	2.61	12	1.55	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
17	20241030	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	10	2	0.20	499712040	98605	7.79	5080	5080	5050	6560	3540	5050	5067.82	0.00	0	-16966	5200	5125	5015	4940	4830	5162	4977	57	1510	200	3730	10	1	28652800	1450	-34.66	2.61	12	0.34	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.05	N	065450	200	57 억		0	N	N	0	N	00	N
18	20241029	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	140	2	2.85	6138693120	1226201	117.15	4920	5090	4905	6380	3440	4910	5006.12	0.00	0	178175	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	10	1	28652800	1447	-34.59	2.60	12	4.28	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
19	20241029	150636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	110	2	2.24	5832235920	1165371	111.34	4920	5090	4905	6380	3440	4910	5004.72	0.00	0	172666	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	10	1	28652800	1438	-34.38	2.59	12	4.07	-146.00	1940.00	7230	20240117	-30.57	3925	20231110	27.90	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
20	20241029	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	140	2	2.85	4695229780	940326	89.84	4920	5060	4905	6380	3440	4910	4993.30	0.00	0	125525	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	10	1	28652800	1447	-34.59	2.60	12	3.28	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
21	20241029	130629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	110	2	2.24	3638352870	730245	69.77	4920	5030	4905	6380	3440	4910	4982.49	0.00	0	104130	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	10	1	28652800	1438	-34.38	2.59	12	2.55	-146.00	1940.00	7230	20240117	-30.57	3925	20231110	27.90	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
22	20241029	120632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	70	2	1.43	3229097940	648261	61.93	4920	5030	4905	6380	3440	4910	4981.30	0.00	0	74282	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	5	1	28652800	1427	-34.11	2.57	12	2.26	-146.00	1940.00	7230	20240117	-31.12	3925	20231110	26.88	7230	-31.12	20240117	4165	19.57	20240102	7230	-31.12	20240117	3925	26.88	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
23	20241029	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	85	2	1.73	2897707490	581827	55.59	4920	5030	4905	6380	3440	4910	4980.51	0.00	0	71487	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	5	1	28652800	1431	-34.21	2.57	12	2.03	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
24	20241029	100630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	110	2	2.24	1949707065	392246	37.48	4920	5030	4905	6380	3440	4910	4970.81	0.00	0	48656	5086	4997	4941	4852	4796	4970	4825	57	1470	200	3630	10	1	28652800	1438	-34.38	2.59	12	1.37	-146.00	1940.00	7230	20240117	-30.57	3925	20231110	27.90	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
25	20241028	160623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-140	5	-2.77	5051808420	1022342	77.03	4995	5030	4885	6560	3540	5050	4940.37	0.00	0	-30499	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1407	-33.63	2.53	12	3.57	-146.00	1940.00	7230	20240117	-32.09	3925	20231110	25.10	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3925	25.10	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
26	20241028	150627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-145	5	-2.87	4749520855	960709	72.39	4995	5030	4885	6560	3540	5050	4942.66	0.00	0	-27022	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1405	-33.60	2.53	12	3.35	-146.00	1940.00	7230	20240117	-32.16	3925	20231110	24.97	7230	-32.16	20240117	4165	17.77	20240102	7230	-32.16	20240117	3925	24.97	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
27	20241028	140630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-150	5	-2.97	4273391810	863627	65.07	4995	5030	4885	6560	3540	5050	4947.01	0.00	0	-25430	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1404	-33.56	2.53	12	3.01	-146.00	1940.00	7230	20240117	-32.23	3925	20231110	24.84	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3925	24.84	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
28	20241028	130626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-105	5	-2.08	3227870240	650840	49.04	4995	5030	4910	6560	3540	5050	4958.14	0.00	0	-33232	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1417	-33.87	2.55	12	2.27	-146.00	1940.00	7230	20240117	-31.60	3925	20231110	25.99	7230	-31.60	20240117	4165	18.73	20240102	7230	-31.60	20240117	3925	25.99	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
29	20241028	120628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-110	5	-2.18	3062297685	617351	46.51	4995	5030	4910	6560	3540	5050	4958.92	0.00	0	-33207	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1415	-33.84	2.55	12	2.15	-146.00	1940.00	7230	20240117	-31.67	3925	20231110	25.86	7230	-31.67	20240117	4165	18.61	20240102	7230	-31.67	20240117	3925	25.86	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
30	20241028	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-105	5	-2.08	2667177655	537303	40.48	4995	5030	4910	6560	3540	5050	4962.39	0.00	0	-33560	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1417	-33.87	2.55	12	1.88	-146.00	1940.00	7230	20240117	-31.60	3925	20231110	25.99	7230	-31.60	20240117	4165	18.73	20240102	7230	-31.60	20240117	3925	25.99	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
31	20241028	100623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-110	5	-2.18	2194417075	441737	33.28	4995	5030	4910	6560	3540	5050	4965.81	0.00	0	-31263	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1415	-33.84	2.55	12	1.54	-146.00	1940.00	7230	20240117	-31.67	3925	20231110	25.86	7230	-31.67	20240117	4165	18.61	20240102	7230	-31.67	20240117	3925	25.86	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
32	20241028	090623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-70	5	-1.39	894195380	179582	13.53	4995	5030	4910	6560	3540	5050	4975.18	0.00	0	-50837	5150	5100	5040	4990	4930	5125	5015	57	1510	200	3730	5	1	28652800	1427	-34.11	2.57	12	0.63	-146.00	1940.00	7230	20240117	-31.12	3925	20231110	26.88	7230	-31.12	20240117	4165	19.57	20240102	7230	-31.12	20240117	3925	26.88	20231110	8.19	N	065450	200	57 억		0	N	N	0	N	00	N
33	20241025	160622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	60	2	1.20	6318546755	1255187	65.49	4990	5090	4980	6480	3495	4990	5034.12	0.00	0	53932	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1447	-34.59	2.60	12	4.38	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
34	20241025	150627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	60	2	1.20	5874625965	1167234	60.90	4990	5090	4980	6480	3495	4990	5033.16	0.00	0	46687	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1447	-34.59	2.60	12	4.07	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
35	20241025	140624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	40	2	0.80	4592418675	913225	47.65	4990	5090	4980	6480	3495	4990	5029.04	0.00	0	24464	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1441	-34.45	2.59	12	3.19	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
36	20241025	130628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	50	2	1.00	4148622095	824846	43.04	4990	5090	4980	6480	3495	4990	5029.85	0.00	0	21804	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1444	-34.52	2.60	12	2.88	-146.00	1940.00	7230	20240117	-30.29	3925	20231110	28.41	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3925	28.41	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
37	20241025	120628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	40	2	0.80	3737688375	743326	38.79	4990	5090	4980	6480	3495	4990	5028.63	0.00	0	17628	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1441	-34.45	2.59	12	2.59	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
38	20241025	110624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	40	2	0.80	2965544785	590352	30.80	4990	5090	4980	6480	3495	4990	5023.68	0.00	0	14091	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1441	-34.45	2.59	12	2.06	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
39	20241025	100625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	40	2	0.80	2165083850	430495	22.46	4990	5090	4980	6480	3495	4990	5029.82	0.00	0	10393	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1441	-34.45	2.59	12	1.50	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
40	20241025	090626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	20	2	0.40	460775065	92245	4.81	4990	5030	4980	6480	3495	4990	4995.46	0.00	0	15925	5203	5096	5043	4936	4883	5070	4910	57	1490	200	3690	10	1	28652800	1436	-34.32	2.58	12	0.32	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.31	N	065450	200	57 억		0	N	N	0	N	00	N
41	20241024	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-20	5	-0.40	9485301980	1869699	47.42	5030	5150	4990	6510	3510	5010	5073.70	0.00	0	-48686	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	5	1	28652800	1430	-34.18	2.57	12	6.53	-146.00	1940.00	7230	20240117	-30.98	3925	20231110	27.13	7230	-30.98	20240117	4165	19.81	20240102	7230	-30.98	20240117	3925	27.13	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
42	20241024	150619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-10	5	-0.20	8893285090	1751222	44.41	5030	5150	5000	6510	3510	5010	5078.76	0.00	0	-45418	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1433	-34.25	2.58	12	6.11	-146.00	1940.00	7230	20240117	-30.84	3925	20231110	27.39	7230	-30.84	20240117	4165	20.05	20240102	7230	-30.84	20240117	3925	27.39	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
43	20241024	140608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	20	2	0.40	7922921610	1557856	39.51	5030	5150	5030	6510	3510	5010	5086.32	0.00	0	-27978	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1441	-34.45	2.59	12	5.44	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
44	20241024	130618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	60	2	1.20	7455519580	1465488	37.16	5030	5150	5030	6510	3510	5010	5087.97	0.00	0	-25334	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1453	-34.73	2.61	12	5.11	-146.00	1940.00	7230	20240117	-29.88	3925	20231110	29.17	7230	-29.88	20240117	4165	21.73	20240102	7230	-29.88	20240117	3925	29.17	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
45	20241024	120617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	70	2	1.40	7063843400	1388052	35.20	5030	5150	5030	6510	3510	5010	5089.66	0.00	0	-1384	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1456	-34.79	2.62	12	4.84	-146.00	1940.00	7230	20240117	-29.74	3925	20231110	29.43	7230	-29.74	20240117	4165	21.97	20240102	7230	-29.74	20240117	3925	29.43	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
46	20241024	110621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	80	2	1.60	6368926660	1250776	31.72	5030	5150	5030	6510	3510	5010	5092.70	0.00	0	36225	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1458	-34.86	2.62	12	4.37	-146.00	1940.00	7230	20240117	-29.60	3925	20231110	29.68	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
47	20241024	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	70	2	1.40	4802848190	943911	23.94	5030	5140	5030	6510	3510	5010	5089.15	0.00	0	8632	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1456	-34.79	2.62	12	3.29	-146.00	1940.00	7230	20240117	-29.74	3925	20231110	29.43	7230	-29.74	20240117	4165	21.97	20240102	7230	-29.74	20240117	3925	29.43	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
48	20241024	090634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	70	2	1.40	1474200980	291147	7.38	5030	5120	5030	6510	3510	5010	5065.49	0.00	0	-814	5330	5170	5090	4930	4850	5130	4890	57	1500	200	3700	10	1	28652800	1456	-34.79	2.62	12	1.02	-146.00	1940.00	7230	20240117	-29.74	3925	20231110	29.43	7230	-29.74	20240117	4165	21.97	20240102	7230	-29.74	20240117	3925	29.43	20231110	8.55	N	065450	200	57 억		0	N	N	0	N	00	N
49	20241023	160618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-230	5	-4.39	19643764590	3843092	37.70	5100	5250	5010	6810	3670	5240	5111.35	0.00	0	11152	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1436	-34.32	2.58	12	13.41	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
50	20241023	150631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-210	5	-4.01	18924910520	3699877	36.30	5100	5250	5010	6810	3670	5240	5114.88	0.00	0	3220	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1441	-34.45	2.59	12	12.91	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
51	20241023	140632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-170	5	-3.24	17414938210	3399772	33.35	5100	5250	5020	6810	3670	5240	5122.25	0.00	0	-5954	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1453	-34.73	2.61	12	11.87	-146.00	1940.00	7230	20240117	-29.88	3925	20231110	29.17	7230	-29.88	20240117	4165	21.73	20240102	7230	-29.88	20240117	3925	29.17	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
52	20241023	130622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-130	5	-2.48	16172964930	3155050	30.95	5100	5250	5020	6810	3670	5240	5125.92	0.00	0	4489	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1464	-35.00	2.63	12	11.01	-146.00	1940.00	7230	20240117	-29.32	3925	20231110	30.19	7230	-29.32	20240117	4165	22.69	20240102	7230	-29.32	20240117	3925	30.19	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
53	20241023	120620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-150	5	-2.86	15604632320	3043738	29.86	5100	5250	5020	6810	3670	5240	5126.66	0.00	0	986	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1458	-34.86	2.62	12	10.62	-146.00	1940.00	7230	20240117	-29.60	3925	20231110	29.68	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
54	20241023	110616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-130	5	-2.48	14420323170	2811078	27.58	5100	5250	5020	6810	3670	5240	5129.67	0.00	0	-15255	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1464	-35.00	2.63	12	9.81	-146.00	1940.00	7230	20240117	-29.32	3925	20231110	30.19	7230	-29.32	20240117	4165	22.69	20240102	7230	-29.32	20240117	3925	30.19	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
55	20241023	100620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-130	5	-2.48	9092704650	1781927	17.48	5100	5210	5020	6810	3670	5240	5102.45	0.00	0	-18093	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1464	-35.00	2.63	12	6.22	-146.00	1940.00	7230	20240117	-29.32	3925	20231110	30.19	7230	-29.32	20240117	4165	22.69	20240102	7230	-29.32	20240117	3925	30.19	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
56	20241023	090620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-170	5	-3.24	2113242840	415893	4.08	5100	5130	5040	6810	3670	5240	5079.76	0.00	0	25390	5613	5426	5153	4966	4693	5520	5060	57	1570	200	3870	10	1	28652800	1453	-34.73	2.61	12	1.45	-146.00	1940.00	7230	20240117	-29.88	3925	20231110	29.17	7230	-29.88	20240117	4165	21.73	20240102	7230	-29.88	20240117	3925	29.17	20231110	8.20	N	065450	200	57 억		0	N	N	0	N	00	N
57	20241022	160612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	290	2	5.86	51362001000	9986984	533.07	4965	5340	4880	6430	3465	4950	5142.25	0.00	0	-448	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	10	1	28652800	1501	-35.89	2.70	12	34.86	-146.00	1940.00	7230	20240117	-27.52	3925	20231110	33.50	7230	-27.52	20240117	4165	25.81	20240102	7230	-27.52	20240117	3925	33.50	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
58	20241022	150620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	220	2	4.44	46667385270	9086597	485.01	4965	5340	4880	6430	3465	4950	5135.86	0.00	0	93672	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	10	1	28652800	1481	-35.41	2.66	12	31.71	-146.00	1940.00	7230	20240117	-28.49	3925	20231110	31.72	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3925	31.72	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
59	20241022	140620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	35	2	0.71	23459613555	4626566	246.95	4965	5210	4880	6430	3465	4950	5070.65	0.00	0	2351	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	5	1	28652800	1428	-34.14	2.57	12	16.15	-146.00	1940.00	7230	20240117	-31.05	3925	20231110	27.01	7230	-31.05	20240117	4165	19.69	20240102	7230	-31.05	20240117	3925	27.01	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
60	20241022	130620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	140	2	2.83	21165981330	4170544	222.61	4965	5210	4880	6430	3465	4950	5075.13	0.00	0	23980	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	10	1	28652800	1458	-34.86	2.62	12	14.56	-146.00	1940.00	7230	20240117	-29.60	3925	20231110	29.68	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
61	20241022	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	45	2	0.91	19616656800	3863780	206.24	4965	5210	4880	6430	3465	4950	5077.09	0.00	0	-5038	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	5	1	28652800	1431	-34.21	2.57	12	13.48	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
62	20241022	110615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	60	2	1.21	18744153040	3689469	196.93	4965	5210	4880	6430	3465	4950	5080.47	0.00	0	-7874	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	10	1	28652800	1436	-34.32	2.58	12	12.88	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
63	20241022	100617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	45	2	0.91	3886279535	783860	41.84	4965	5030	4880	6430	3465	4950	4957.88	0.00	0	26835	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	5	1	28652800	1431	-34.21	2.57	12	2.74	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
64	20241022	090617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	0	3	0.00	1069658530	214875	11.47	4965	5010	4930	6430	3465	4950	4978.14	0.00	0	25315	5230	5090	5020	4880	4810	5055	4845	57	1480	200	3660	5	1	28652800	1418	-33.90	2.55	12	0.75	-146.00	1940.00	7230	20240117	-31.54	3925	20231110	26.11	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	8.30	N	065450	200	57 억		0	N	N	0	N	00	N
65	20241021	160612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-45	5	-0.90	9105388235	1807367	90.66	5080	5160	4950	6490	3500	4995	5038.53	0.00	0	-131089	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	5	1	28652800	1418	-33.90	2.55	12	6.31	-146.00	1940.00	7230	20240117	-31.54	3925	20231110	26.11	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
66	20241021	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	-30	5	-0.60	8288041025	1642506	82.39	5080	5160	4960	6490	3500	4995	5045.97	0.00	0	-123533	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	5	1	28652800	1423	-34.01	2.56	12	5.73	-146.00	1940.00	7230	20240117	-31.33	3925	20231110	26.50	7230	-31.33	20240117	4165	19.21	20240102	7230	-31.33	20240117	3925	26.50	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
67	20241021	140617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-10	5	-0.20	7510535380	1486285	74.55	5080	5160	4980	6490	3500	4995	5053.23	0.00	0	-102306	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	5	1	28652800	1428	-34.14	2.57	12	5.19	-146.00	1940.00	7230	20240117	-31.05	3925	20231110	27.01	7230	-31.05	20240117	4165	19.69	20240102	7230	-31.05	20240117	3925	27.01	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
68	20241021	130615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	0	3	0.00	7091526425	1402319	70.34	5080	5160	4985	6490	3500	4995	5057.00	0.00	0	-87941	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	5	1	28652800	1431	-34.21	2.57	12	4.89	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
69	20241021	120615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	15	2	0.30	6798317090	1343698	67.40	5080	5160	4985	6490	3500	4995	5059.41	0.00	0	-79347	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	10	1	28652800	1436	-34.32	2.58	12	4.69	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
70	20241021	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	0	3	0.00	6393715495	1262764	63.34	5080	5160	4985	6490	3500	4995	5063.27	0.00	0	-90146	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	5	1	28652800	1431	-34.21	2.57	12	4.41	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
71	20241021	100615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	65	2	1.30	5306410490	1045989	52.47	5080	5160	5030	6490	3500	4995	5073.10	0.00	0	-92286	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	10	1	28652800	1450	-34.66	2.61	12	3.65	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
72	20241021	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	95	2	1.90	2526993380	497013	24.93	5080	5160	5060	6490	3500	4995	5084.36	0.00	0	-96594	5171	5082	5021	4932	4871	5127	4977	57	1495	200	3690	10	1	28652800	1458	-34.86	2.62	12	1.73	-146.00	1940.00	7230	20240117	-29.60	3925	20231110	29.68	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	8.22	N	065450	200	57 억		0	N	N	0	N	00	N
73	20241018	160612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-35	5	-0.70	7441278795	1478733	50.15	4960	5110	4960	6530	3530	5030	5032.30	0.00	0	-12500	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	5	1	28652800	1431	-34.21	2.57	12	5.16	-146.00	1940.00	7230	20240117	-30.91	3925	20231110	27.26	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3925	27.26	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
74	20241018	150628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	-65	5	-1.29	6955794260	1381286	46.84	4960	5110	4960	6530	3530	5030	5035.74	0.00	0	-11931	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	5	1	28652800	1423	-34.01	2.56	12	4.82	-146.00	1940.00	7230	20240117	-31.33	3925	20231110	26.50	7230	-31.33	20240117	4165	19.21	20240102	7230	-31.33	20240117	3925	26.50	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
75	20241018	140631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-10	5	-0.20	5875532920	1164722	39.50	4960	5110	4960	6530	3530	5030	5044.58	0.00	0	9231	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1438	-34.38	2.59	12	4.06	-146.00	1940.00	7230	20240117	-30.57	3925	20231110	27.90	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
76	20241018	130616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	30	2	0.60	5223546490	1035104	35.10	4960	5110	4960	6530	3530	5030	5046.40	0.00	0	21711	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1450	-34.66	2.61	12	3.61	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
77	20241018	120623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	30	2	0.60	4710598820	933837	31.67	4960	5110	4960	6530	3530	5030	5044.35	0.00	0	34513	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1450	-34.66	2.61	12	3.26	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
78	20241018	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	20	2	0.40	3372566300	670557	22.74	4960	5100	4960	6530	3530	5030	5029.50	0.00	0	45014	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1447	-34.59	2.60	12	2.34	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
79	20241018	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	20	2	0.40	2027357130	405009	13.73	4960	5070	4960	6530	3530	5030	5005.70	0.00	0	15677	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1447	-34.59	2.60	12	1.41	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
80	20241018	090615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-20	5	-0.40	371701500	74704	2.53	4960	5020	4960	6530	3530	5030	4975.50	0.00	0	13927	5340	5185	5045	4890	4750	5262	4967	57	1500	200	3720	10	1	28652800	1436	-34.32	2.58	12	0.26	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.13	N	065450	200	57 억		0	N	N	0	N	00	N
81	20241017	160614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	10	2	0.20	14557514475	2883524	232.01	4960	5200	4905	6520	3520	5020	5048.61	0.00	0	-78400	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1441	-34.45	2.59	12	10.06	-146.00	1940.00	7230	20240117	-30.43	3925	20231110	28.15	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
82	20241017	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-10	5	-0.20	12366851265	2451454	197.24	4960	5200	4905	6520	3520	5020	5044.73	0.00	0	-45187	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1436	-34.32	2.58	12	8.56	-146.00	1940.00	7230	20240117	-30.71	3925	20231110	27.64	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3925	27.64	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
83	20241017	140615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	40	2	0.80	11545060315	2287932	184.09	4960	5200	4905	6520	3520	5020	5046.11	0.00	0	-68233	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1450	-34.66	2.61	12	7.99	-146.00	1940.00	7230	20240117	-30.01	3925	20231110	28.92	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
84	20241017	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	30	2	0.60	10771168905	2135073	171.79	4960	5200	4905	6520	3520	5020	5044.91	0.00	0	-72702	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1447	-34.59	2.60	12	7.45	-146.00	1940.00	7230	20240117	-30.15	3925	20231110	28.66	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
85	20241017	120616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	20	2	0.40	10115284745	2004696	161.30	4960	5200	4905	6520	3520	5020	5045.84	0.00	0	-82571	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1444	-34.52	2.60	12	7.00	-146.00	1940.00	7230	20240117	-30.29	3925	20231110	28.41	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3925	28.41	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
86	20241017	110616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	50	2	1.00	9111382225	1805206	145.25	4960	5200	4905	6520	3520	5020	5047.33	0.00	0	-81186	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	10	1	28652800	1453	-34.73	2.61	12	6.30	-146.00	1940.00	7230	20240117	-29.88	3925	20231110	29.17	7230	-29.88	20240117	4165	21.73	20240102	7230	-29.88	20240117	3925	29.17	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
87	20241017	100616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-60	5	-1.20	2007828140	406748	32.73	4960	5000	4905	6520	3520	5020	4935.62	0.00	0	-8871	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	5	1	28652800	1421	-33.97	2.56	12	1.42	-146.00	1940.00	7230	20240117	-31.40	3925	20231110	26.37	7230	-31.40	20240117	4165	19.09	20240102	7230	-31.40	20240117	3925	26.37	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
88	20241017	090611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-70	5	-1.39	626680950	126690	10.19	4960	4970	4925	6520	3520	5020	4944.63	0.00	0	19545	5143	5081	5038	4976	4933	5060	4955	57	1500	200	3710	5	1	28652800	1418	-33.90	2.55	12	0.44	-146.00	1940.00	7230	20240117	-31.54	3925	20231110	26.11	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	8.06	N	065450	200	57 억		0	N	N	0	N	00	N
89	20241016	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-30	5	-0.59	5899079410	1169215	18.70	5050	5100	4995	6560	3540	5050	5045.36	0.00	0	-17712	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1438	-34.38	2.59	12	4.08	-146.00	1940.00	7230	20240117	-30.57	3575	20231006	40.42	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
90	20241016	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-10	5	-0.20	5425082360	1074956	17.19	5050	5100	4995	6560	3540	5050	5046.74	0.00	0	-17796	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1444	-34.52	2.60	12	3.75	-146.00	1940.00	7230	20240117	-30.29	3575	20231006	40.98	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3925	28.41	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
91	20241016	140612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	10	2	0.20	4826222380	956045	15.29	5050	5100	4995	6560	3540	5050	5048.07	0.00	0	22267	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1450	-34.66	2.61	12	3.34	-146.00	1940.00	7230	20240117	-30.01	3575	20231006	41.54	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
92	20241016	130610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-10	5	-0.20	4419611680	875445	14.00	5050	5100	4995	6560	3540	5050	5048.38	0.00	0	28867	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1444	-34.52	2.60	12	3.06	-146.00	1940.00	7230	20240117	-30.29	3575	20231006	40.98	7230	-30.29	20240117	4165	21.01	20240102	7230	-30.29	20240117	3925	28.41	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
93	20241016	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	10	2	0.20	4082433660	808661	12.93	5050	5100	4995	6560	3540	5050	5048.35	0.00	0	28919	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1450	-34.66	2.61	12	2.82	-146.00	1940.00	7230	20240117	-30.01	3575	20231006	41.54	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
94	20241016	110609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	0	3	0.00	3653071310	723653	11.57	5050	5100	4995	6560	3540	5050	5048.05	0.00	0	31420	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1447	-34.59	2.60	12	2.53	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
95	20241016	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-30	5	-0.59	2730933650	540239	8.64	5050	5100	5010	6560	3540	5050	5055.23	0.00	0	16228	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1438	-34.38	2.59	12	1.89	-146.00	1940.00	7230	20240117	-30.57	3575	20231006	40.42	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3925	27.90	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
96	20241016	090611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	0	3	0.00	1099208110	217458	3.48	5050	5090	5020	6560	3540	5050	5055.27	0.00	0	1636	5416	5232	5116	4932	4816	5325	5025	57	1510	200	3730	10	1	28652800	1447	-34.59	2.60	12	0.76	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	7.09	N	065450	200	57 억		0	N	N	0	N	00	N
97	20241015	160606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-160	5	-3.07	30966687910	6039068	63.18	5040	5300	5000	6770	3650	5210	5127.75	0.00	0	-447051	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1447	-34.59	2.60	12	21.08	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3925	28.66	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
98	20241015	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-180	5	-3.45	30276613090	5902041	61.75	5040	5300	5000	6770	3650	5210	5129.69	0.00	0	-440222	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1441	-34.45	2.59	12	20.60	-146.00	1940.00	7230	20240117	-30.43	3575	20231006	40.70	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
99	20241015	140611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-150	5	-2.88	27477418600	5346682	55.94	5040	5300	5030	6770	3650	5210	5138.99	0.00	0	-450920	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1450	-34.66	2.61	12	18.66	-146.00	1940.00	7230	20240117	-30.01	3575	20231006	41.54	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
100	20241015	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-150	5	-2.88	23695506260	4606220	48.19	5040	5300	5030	6770	3650	5210	5144.07	0.00	0	-417812	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1450	-34.66	2.61	12	16.08	-146.00	1940.00	7230	20240117	-30.01	3575	20231006	41.54	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
101	20241015	120610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-120	5	-2.30	12077957900	2363117	24.72	5040	5230	5030	6770	3650	5210	5110.51	0.00	0	-260746	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1458	-34.86	2.62	12	8.25	-146.00	1940.00	7230	20240117	-29.60	3575	20231006	42.38	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
102	20241015	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-120	5	-2.30	10960024110	2143273	22.42	5040	5230	5030	6770	3650	5210	5113.13	0.00	0	-267810	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1458	-34.86	2.62	12	7.48	-146.00	1940.00	7230	20240117	-29.60	3575	20231006	42.38	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
103	20241015	100610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-150	5	-2.88	8970655540	1754254	18.35	5040	5230	5030	6770	3650	5210	5112.98	0.00	0	-243161	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1450	-34.66	2.61	12	6.12	-146.00	1940.00	7230	20240117	-30.01	3575	20231006	41.54	7230	-30.01	20240117	4165	21.49	20240102	7230	-30.01	20240117	3925	28.92	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
104	20241015	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-120	5	-2.30	2341586480	462192	4.84	5040	5130	5030	6770	3650	5210	5062.36	0.00	0	3138	5513	5361	5178	5026	4843	5437	5102	57	1560	200	3850	10	1	28652800	1458	-34.86	2.62	12	1.61	-146.00	1940.00	7230	20240117	-29.60	3575	20231006	42.38	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3925	29.68	20231110	7.14	N	065450	200	57 억		0	N	N	0	N	00	N
105	20241014	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	355	2	7.31	48691333410	9397421	1628.39	5130	5330	4995	6310	3400	4855	5181.28	0.00	0	303463	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1493	-35.68	2.69	12	32.80	-146.00	1940.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3925	32.74	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
106	20241014	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	375	2	7.72	47053224840	9082398	1573.81	5130	5330	4995	6310	3400	4855	5180.71	0.00	0	325680	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1499	-35.82	2.70	12	31.70	-146.00	1940.00	7230	20240117	-27.66	3575	20231006	46.29	7230	-27.66	20240117	4165	25.57	20240102	7230	-27.66	20240117	3925	33.25	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
107	20241014	140602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	295	2	6.08	42951872150	8296037	1437.54	5130	5330	4995	6310	3400	4855	5177.40	0.00	0	279027	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1476	-35.27	2.65	12	28.95	-146.00	1940.00	7230	20240117	-28.77	3575	20231006	44.06	7230	-28.77	20240117	4165	23.65	20240102	7230	-28.77	20240117	3925	31.21	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
108	20241014	130602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	345	2	7.11	41188555630	7956307	1378.68	5130	5330	4995	6310	3400	4855	5176.85	0.00	0	272167	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1490	-35.62	2.68	12	27.77	-146.00	1940.00	7230	20240117	-28.08	3575	20231006	45.45	7230	-28.08	20240117	4165	24.85	20240102	7230	-28.08	20240117	3925	32.48	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
109	20241014	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	355	2	7.31	39169525840	7566503	1311.13	5130	5330	4995	6310	3400	4855	5176.71	0.00	0	244858	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1493	-35.68	2.69	12	26.41	-146.00	1940.00	7230	20240117	-27.94	3575	20231006	45.73	7230	-27.94	20240117	4165	25.09	20240102	7230	-27.94	20240117	3925	32.74	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
110	20241014	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	395	2	8.14	36080465060	6975639	1208.74	5130	5330	4995	6310	3400	4855	5172.36	0.00	0	205595	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1504	-35.96	2.71	12	24.35	-146.00	1940.00	7230	20240117	-27.39	3575	20231006	46.85	7230	-27.39	20240117	4165	26.05	20240102	7230	-27.39	20240117	3925	33.76	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
111	20241014	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	305	2	6.28	25604519660	4969416	861.10	5130	5300	4995	6310	3400	4855	5152.43	0.00	0	39482	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1478	-35.34	2.66	12	17.34	-146.00	1940.00	7230	20240117	-28.63	3575	20231006	44.34	7230	-28.63	20240117	4165	23.89	20240102	7230	-28.63	20240117	3925	31.46	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
112	20241014	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	175	2	3.60	5739485600	1124663	194.88	5130	5170	5030	6310	3400	4855	5103.34	0.00	0	-197935	4948	4901	4823	4776	4698	4925	4800	57	1455	200	3590	10	1	28652800	1441	-34.45	2.59	12	3.93	-146.00	1940.00	7230	20240117	-30.43	3575	20231006	40.70	7230	-30.43	20240117	4165	20.77	20240102	7230	-30.43	20240117	3925	28.15	20231110	7.28	N	065450	200	57 억		0	N	N	0	N	00	N
113	20241011	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	100	2	2.10	2686821150	558267	93.08	4770	4870	4745	6180	3330	4755	4812.81	0.00	0	100539	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1391	-33.25	2.50	12	1.95	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3925	23.69	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
114	20241011	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	100	2	2.10	2461598935	511865	85.34	4770	4870	4745	6180	3330	4755	4809.18	0.00	0	92255	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1391	-33.25	2.50	12	1.79	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3925	23.69	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
115	20241011	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	70	2	1.47	1973260745	411279	68.57	4770	4855	4745	6180	3330	4755	4797.96	0.00	0	59880	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1382	-33.05	2.49	12	1.44	-146.00	1940.00	7230	20240117	-33.26	3575	20231006	34.97	7230	-33.26	20240117	4165	15.85	20240102	7230	-33.26	20240117	3925	22.93	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
116	20241011	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	75	2	1.58	1825716465	380720	63.48	4770	4855	4745	6180	3330	4755	4795.53	0.00	0	62177	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1384	-33.08	2.49	12	1.33	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3925	23.06	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
117	20241011	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	90	2	1.89	1642812090	342896	57.17	4770	4855	4745	6180	3330	4755	4791.09	0.00	0	69836	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1388	-33.18	2.50	12	1.20	-146.00	1940.00	7230	20240117	-32.99	3575	20231006	35.52	7230	-32.99	20240117	4165	16.33	20240102	7230	-32.99	20240117	3925	23.44	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
118	20241011	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	65	2	1.37	1338833010	279994	46.68	4770	4835	4745	6180	3330	4755	4781.74	0.00	0	39211	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1381	-33.01	2.48	12	0.98	-146.00	1940.00	7230	20240117	-33.33	3575	20231006	34.83	7230	-33.33	20240117	4165	15.73	20240102	7230	-33.33	20240117	3925	22.80	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
119	20241011	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	15	2	0.32	871740375	182748	30.47	4770	4800	4745	6180	3330	4755	4770.26	0.00	0	-16324	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1367	-32.67	2.46	12	0.64	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3925	21.53	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
120	20241011	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	0	3	0.00	81463740	17125	2.86	4770	4770	4750	6180	3330	4755	4757.13	0.00	0	-1138	4888	4821	4768	4701	4648	4795	4675	57	1425	200	3510	5	1	28652800	1362	-32.57	2.45	12	0.06	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3925	21.15	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
121	20241010	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-130	5	-2.66	2824435665	594324	80.88	4835	4835	4715	6350	3420	4885	4751.99	0.00	0	-71053	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1362	-32.57	2.45	12	2.07	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3925	21.15	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
122	20241010	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-115	5	-2.35	2603173475	547811	74.55	4835	4835	4715	6350	3420	4885	4751.58	0.00	0	-67776	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1367	-32.67	2.46	12	1.91	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3925	21.53	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
123	20241010	140614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-115	5	-2.35	2360943740	496922	67.63	4835	4835	4715	6350	3420	4885	4750.72	0.00	0	-80125	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1367	-32.67	2.46	12	1.73	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3925	21.53	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
124	20241010	130612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-105	5	-2.15	2209443720	465141	63.30	4835	4835	4715	6350	3420	4885	4749.60	0.00	0	-75043	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1370	-32.74	2.46	12	1.62	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3925	21.78	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
125	20241010	120613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-120	5	-2.46	2013077710	423979	57.70	4835	4835	4715	6350	3420	4885	4747.56	0.00	0	-74326	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1365	-32.64	2.46	12	1.48	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3925	21.40	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
126	20241010	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-120	5	-2.46	1863831010	392601	53.43	4835	4835	4715	6350	3420	4885	4746.85	0.00	0	-66965	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1365	-32.64	2.46	12	1.37	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3925	21.40	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
127	20241010	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-145	5	-2.97	1569610260	330592	44.99	4835	4835	4715	6350	3420	4885	4747.23	0.00	0	-49015	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1358	-32.47	2.44	12	1.15	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3925	20.76	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
128	20241010	090613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-145	5	-2.97	583480005	122302	16.64	4835	4835	4715	6350	3420	4885	4769.35	0.00	0	-24568	5031	4957	4906	4832	4781	4932	4807	57	1465	200	3610	5	1	28652800	1358	-32.47	2.44	12	0.43	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3925	20.76	20231110	7.39	N	065450	200	57 억		0	N	N	0	N	00	N
129	20241008	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-70	5	-1.41	3551941570	721958	105.40	4955	4980	4855	6440	3470	4955	4919.91	0.00	0	-16809	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1400	-33.46	2.52	12	2.52	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3925	24.46	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
130	20241008	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-70	5	-1.41	3396397900	690098	100.75	4955	4980	4855	6440	3470	4955	4921.55	0.00	0	-13247	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1400	-33.46	2.52	12	2.41	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3925	24.46	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
131	20241008	140610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-75	5	-1.51	3012657855	611319	89.25	4955	4980	4855	6440	3470	4955	4928.06	0.00	0	2954	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1398	-33.42	2.52	12	2.13	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3925	24.33	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
132	20241008	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-80	5	-1.61	2822084590	572237	83.54	4955	4980	4855	6440	3470	4955	4931.61	0.00	0	5157	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1397	-33.39	2.51	12	2.00	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3925	24.20	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
133	20241008	120610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-55	5	-1.11	2271647635	459214	67.04	4955	4980	4895	6440	3470	4955	4946.79	0.00	0	1416	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1404	-33.56	2.53	12	1.60	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3925	24.84	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
134	20241008	110609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-5	5	-0.10	1769179830	357088	52.13	4955	4980	4920	6440	3470	4955	4954.46	0.00	0	27029	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1418	-33.90	2.55	12	1.25	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
135	20241008	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	10	2	0.20	1363050290	275213	40.18	4955	4980	4920	6440	3470	4955	4952.70	0.00	0	35823	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1423	-34.01	2.56	12	0.96	-146.00	1940.00	7230	20240117	-31.33	3575	20231006	38.88	7230	-31.33	20240117	4165	19.21	20240102	7230	-31.33	20240117	3925	26.50	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
136	20241008	090609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	10	2	0.20	429135035	86480	12.63	4955	4980	4935	6440	3470	4955	4962.37	0.00	0	10926	5005	4980	4935	4910	4865	4992	4922	57	1485	200	3660	5	1	28652800	1423	-34.01	2.56	12	0.30	-146.00	1940.00	7230	20240117	-31.33	3575	20231006	38.88	7230	-31.33	20240117	4165	19.21	20240102	7230	-31.33	20240117	3925	26.50	20231110	7.40	N	065450	200	57 억		0	N	N	0	N	00	N
137	20241007	160610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	25	2	0.51	3283753085	665249	60.65	4925	4960	4890	6400	3455	4930	4936.06	0.00	0	90101	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1420	-33.94	2.55	12	2.32	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3925	26.24	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
138	20241007	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	20	2	0.41	2920036810	591733	53.95	4925	4960	4890	6400	3455	4930	4934.75	0.00	0	68336	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1418	-33.90	2.55	12	2.07	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
139	20241007	140613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	25	2	0.51	2478037520	502468	45.81	4925	4960	4890	6400	3455	4930	4931.75	0.00	0	37377	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1420	-33.94	2.55	12	1.75	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3925	26.24	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
140	20241007	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	20	2	0.41	2218011310	449944	41.02	4925	4960	4890	6400	3455	4930	4929.52	0.00	0	18029	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1418	-33.90	2.55	12	1.57	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3925	26.11	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
141	20241007	120626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	25	2	0.51	1849000405	375309	34.22	4925	4960	4890	6400	3455	4930	4926.57	0.00	0	3149	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1420	-33.94	2.55	12	1.31	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3925	26.24	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
142	20241007	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	5	2	0.10	1441920220	292961	26.71	4925	4950	4890	6400	3455	4930	4921.77	0.00	0	-13588	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1414	-33.80	2.54	12	1.02	-146.00	1940.00	7230	20240117	-31.74	3575	20231006	38.04	7230	-31.74	20240117	4165	18.49	20240102	7230	-31.74	20240117	3925	25.73	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
143	20241007	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-15	5	-0.30	1056478080	214761	19.58	4925	4945	4890	6400	3455	4930	4919.12	0.00	0	-33379	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1408	-33.66	2.53	12	0.75	-146.00	1940.00	7230	20240117	-32.02	3575	20231006	37.48	7230	-32.02	20240117	4165	18.01	20240102	7230	-32.02	20240117	3925	25.22	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
144	20241007	090617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	0	3	0.00	295030740	59884	5.46	4925	4940	4905	6400	3455	4930	4926.47	0.00	0	-9408	5023	4976	4928	4881	4833	5000	4905	57	1470	200	3640	5	1	28652800	1413	-33.77	2.54	12	0.21	-146.00	1940.00	7230	20240117	-31.81	3575	20231006	37.90	7230	-31.81	20240117	4165	18.37	20240102	7230	-31.81	20240117	3925	25.61	20231110	7.20	N	065450	200	57 억		0	N	N	0	N	00	N
145	20241004	160528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	75	2	1.54	5220296780	1059502	45.84	4880	4975	4880	6310	3400	4855	4927.11	0.00	0	168486	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1413	-33.77	2.54	12	3.70	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
146	20241004	150534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	75	2	1.54	4710914400	956079	41.36	4880	4975	4880	6310	3400	4855	4927.33	0.00	0	152806	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1413	-33.77	2.54	12	3.34	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
147	20241004	140535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	100	2	2.06	4254002510	863505	37.36	4880	4975	4880	6310	3400	4855	4926.44	0.00	0	153700	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1420	-33.94	2.55	12	3.01	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3575	38.60	20231006	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
148	20241004	130533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	90	2	1.85	3580093750	727406	31.47	4880	4965	4880	6310	3400	4855	4921.73	0.00	0	125315	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1417	-33.87	2.55	12	2.54	-146.00	1940.00	7230	20240117	-31.60	3575	20231006	38.32	7230	-31.60	20240117	4165	18.73	20240102	7230	-31.60	20240117	3575	38.32	20231006	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
149	20241004	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	75	2	1.54	2722846360	554167	23.98	4880	4950	4880	6310	3400	4855	4913.40	0.00	0	63916	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1413	-33.77	2.54	12	1.93	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
150	20241004	110530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	75	2	1.54	2186121935	445120	19.26	4880	4950	4880	6310	3400	4855	4911.31	0.00	0	29676	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1413	-33.77	2.54	12	1.55	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
151	20241004	100527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	45	2	0.93	1856682470	378000	16.35	4880	4950	4880	6310	3400	4855	4911.86	0.00	0	11921	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1404	-33.56	2.53	12	1.32	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
152	20241004	090528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	40	2	0.82	292409405	59811	2.59	4880	4905	4880	6310	3400	4855	4888.89	0.00	0	5973	5211	5032	4941	4762	4671	4987	4717	57	1455	200	3590	5	1	28652800	1403	-33.53	2.52	12	0.21	-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	6.95	N	065450	200	57 억		0	N	N	0	N	00	N
153	20241002	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	0	3	0.00	11345401210	2276181	67.51	5090	5120	4850	6310	3400	4855	4984.72	0.00	0	-183878	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1391	-33.25	2.50	12	7.94	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
154	20241002	150536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	15	2	0.31	10785645390	2160967	64.10	5090	5120	4855	6310	3400	4855	4991.12	0.00	0	-177863	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1395	-33.36	2.51	12	7.54	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
155	20241002	140533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	35	2	0.72	10314906660	2064350	61.23	5090	5120	4855	6310	3400	4855	4996.68	0.00	0	-160612	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1401	-33.49	2.52	12	7.20	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
156	20241002	130529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	10	2	0.21	9738863505	1946191	57.73	5090	5120	4865	6310	3400	4855	5004.06	0.00	0	-148066	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1394	-33.32	2.51	12	6.79	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
157	20241002	120526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	35	2	0.72	9354320175	1867417	55.39	5090	5120	4865	6310	3400	4855	5009.23	0.00	0	-143617	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1401	-33.49	2.52	12	6.52	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
158	20241002	110520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4905	50	2	1.03	8973666020	1789615	53.08	5090	5120	4865	6310	3400	4855	5014.30	0.00	0	-130227	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1405	-33.60	2.53	12	6.25	-146.00	1940.00	7230	20240117	-32.16	3575	20231006	37.20	7230	-32.16	20240117	4165	17.77	20240102	7230	-32.16	20240117	3575	37.20	20231006	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
159	20241002	100519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	60	2	1.24	7934173635	1577335	46.78	5090	5120	4910	6310	3400	4855	5030.11	0.00	0	-110847	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	5	1	28652800	1408	-33.66	2.53	12	5.50	-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	7.11	N	065450	200	57 억		0	N	N	0	N	00	N
160	20241002	090517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	195	2	4.02	4099261850	806672	23.93	5090	5120	5020	6310	3400	4855	5081.70	0.00	0	-50053	5201	5027	4936	4762	4671	4982	4717	57	1455	200	3590	10	1	28652800	1447	-34.59	2.60	12	2.82	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3575	41.26	20231006	7.11	N	065450	200	57 억		0	N	N	0	N	00	N