KissMeData/460470/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	161443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	35	2	0.71	381385515	78247	80.58	4760	5000	4760	6390	3445	4920	4873.53	1.63	0	17634	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	747	-7.65	4.90	12	0.52	-648.00	1012.00	20150	20240806	-75.41	4705	20241025	5.31	20150	-75.41	20240806	4705	5.31	20241025	20150	-75.41	20240806	4705	5.31	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
3	20241031	151505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	5	2	0.10	369266060	75801	78.06	4760	5000	4760	6390	3445	4920	4871.52	1.63	0	18288	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	743	-7.60	4.87	12	0.50	-648.00	1012.00	20150	20240806	-75.56	4705	20241025	4.68	20150	-75.56	20240806	4705	4.68	20241025	20150	-75.56	20240806	4705	4.68	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
4	20241031	141503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	55	2	1.12	351167980	72140	74.29	4760	5000	4760	6390	3445	4920	4867.87	1.63	0	17504	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	750	-7.68	4.92	12	0.48	-648.00	1012.00	20150	20240806	-75.31	4705	20241025	5.74	20150	-75.31	20240806	4705	5.74	20241025	20150	-75.31	20240806	4705	5.74	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
5	20241031	131505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	25	2	0.51	311209705	64107	66.02	4760	4985	4760	6390	3445	4920	4854.54	1.63	0	17298	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	746	-7.63	4.89	12	0.42	-648.00	1012.00	20150	20240806	-75.46	4705	20241025	5.10	20150	-75.46	20240806	4705	5.10	20241025	20150	-75.46	20240806	4705	5.10	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
6	20241031	121500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	10	2	0.20	249442540	51613	53.15	4760	4985	4760	6390	3445	4920	4832.94	1.63	0	9444	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	744	-7.61	4.87	12	0.34	-648.00	1012.00	20150	20240806	-75.53	4705	20241025	4.78	20150	-75.53	20240806	4705	4.78	20241025	20150	-75.53	20240806	4705	4.78	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
7	20241031	111500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	15	2	0.30	235541220	48794	50.25	4760	4985	4760	6390	3445	4920	4827.26	1.63	0	8526	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	744	-7.62	4.88	12	0.32	-648.00	1012.00	20150	20240806	-75.51	4705	20241025	4.89	20150	-75.51	20240806	4705	4.89	20241025	20150	-75.51	20240806	4705	4.89	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
8	20241031	101502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-70	5	-1.42	166722025	34786	35.82	4760	4895	4760	6390	3445	4920	4792.79	1.63	0	6625	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	732	-7.48	4.79	12	0.23	-648.00	1012.00	20150	20240806	-75.93	4705	20241025	3.08	20150	-75.93	20240806	4705	3.08	20241025	20150	-75.93	20240806	4705	3.08	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
9	20241031	091459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-145	5	-2.95	87468140	18310	18.86	4760	4895	4760	6390	3445	4920	4777.07	1.63	0	2807	5210	5065	4965	4820	4720	5015	4770	75	1470	500	3440	5	1	15084370	720	-7.37	4.72	12	0.12	-648.00	1012.00	20150	20240806	-76.30	4705	20241025	1.49	20150	-76.30	20240806	4705	1.49	20241025	20150	-76.30	20240806	4705	1.49	20241025	0.50	N	460470	500	75 억		246143	N	N	0	N	00	N
10	20241030	161453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-150	5	-2.96	475398505	96317	117.69	5020	5110	4865	6590	3550	5070	4935.86	1.60	0	4799	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	742	-7.59	4.86	12	0.64	-648.00	1012.00	20150	20240806	-75.58	4705	20241025	4.57	20150	-75.58	20240806	4705	4.57	20241025	20150	-75.58	20240806	4705	4.57	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
11	20241030	151532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-140	5	-2.76	437672090	88643	108.31	5020	5110	4865	6590	3550	5070	4937.47	1.60	0	6961	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	744	-7.61	4.87	12	0.59	-648.00	1012.00	20150	20240806	-75.53	4705	20241025	4.78	20150	-75.53	20240806	4705	4.78	20241025	20150	-75.53	20240806	4705	4.78	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
12	20241030	141505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-190	5	-3.75	386748460	78208	95.56	5020	5110	4880	6590	3550	5070	4945.13	1.60	0	5271	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	736	-7.53	4.82	12	0.52	-648.00	1012.00	20150	20240806	-75.78	4705	20241025	3.72	20150	-75.78	20240806	4705	3.72	20241025	20150	-75.78	20240806	4705	3.72	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
13	20241030	131512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-165	5	-3.25	349092855	70523	86.17	5020	5110	4905	6590	3550	5070	4950.06	1.60	0	3708	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	740	-7.57	4.85	12	0.47	-648.00	1012.00	20150	20240806	-75.66	4705	20241025	4.25	20150	-75.66	20240806	4705	4.25	20241025	20150	-75.66	20240806	4705	4.25	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
14	20241030	121530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-120	5	-2.37	283577805	57196	69.89	5020	5110	4910	6590	3550	5070	4958.00	1.60	0	470	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	747	-7.64	4.89	12	0.38	-648.00	1012.00	20150	20240806	-75.43	4705	20241025	5.21	20150	-75.43	20240806	4705	5.21	20241025	20150	-75.43	20240806	4705	5.21	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
15	20241030	111507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-155	5	-3.06	247946690	49968	61.05	5020	5110	4910	6590	3550	5070	4962.11	1.60	0	-1042	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	741	-7.58	4.86	12	0.33	-648.00	1012.00	20150	20240806	-75.61	4705	20241025	4.46	20150	-75.61	20240806	4705	4.46	20241025	20150	-75.61	20240806	4705	4.46	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
16	20241030	101456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-125	5	-2.47	151160100	30335	37.07	5020	5110	4940	6590	3550	5070	4983.03	1.60	0	-7666	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	5	1	15084370	746	-7.63	4.89	12	0.20	-648.00	1012.00	20150	20240806	-75.46	4705	20241025	5.10	20150	-75.46	20240806	4705	5.10	20241025	20150	-75.46	20240806	4705	5.10	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
17	20241030	091505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-30	5	-0.59	22700940	4500	5.50	5020	5110	5010	6590	3550	5070	5044.65	1.60	0	-486	5290	5180	5070	4960	4850	5125	4905	75	1520	500	3540	10	1	15084370	760	-7.78	4.98	12	0.03	-648.00	1012.00	20150	20240806	-74.99	4705	20241025	7.12	20150	-74.99	20240806	4705	7.12	20241025	20150	-74.99	20240806	4705	7.12	20241025	0.59	N	460470	500	75 억		241453	N	N	0	N	00	N
18	20241029	161408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-120	5	-2.31	412085290	81408	28.57	5150	5180	4960	6740	3640	5190	5061.94	1.69	0	-20459	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	765	-7.82	5.01	12	0.54	-648.00	1012.00	20150	20240806	-74.84	4705	20241025	7.76	20150	-74.84	20240806	4705	7.76	20241025	20150	-74.84	20240806	4705	7.76	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
19	20241029	151430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-110	5	-2.12	395572550	78151	27.43	5150	5180	4960	6740	3640	5190	5061.64	1.69	0	-18868	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	766	-7.84	5.02	12	0.52	-648.00	1012.00	20150	20240806	-74.79	4705	20241025	7.97	20150	-74.79	20240806	4705	7.97	20241025	20150	-74.79	20240806	4705	7.97	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
20	20241029	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-190	5	-3.66	353489160	69792	24.49	5150	5180	4960	6740	3640	5190	5064.90	1.69	0	-21135	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	754	-7.72	4.94	12	0.46	-648.00	1012.00	20150	20240806	-75.19	4705	20241025	6.27	20150	-75.19	20240806	4705	6.27	20241025	20150	-75.19	20240806	4705	6.27	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
21	20241029	131417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-200	5	-3.85	321292170	63342	22.23	5150	5180	4970	6740	3640	5190	5072.34	1.69	0	-22872	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	5	1	15084370	753	-7.70	4.93	12	0.42	-648.00	1012.00	20150	20240806	-75.24	4705	20241025	6.06	20150	-75.24	20240806	4705	6.06	20241025	20150	-75.24	20240806	4705	6.06	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
22	20241029	121418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-140	5	-2.70	279330770	54958	19.29	5150	5180	5020	6740	3640	5190	5082.62	1.69	0	-19360	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	762	-7.79	4.99	12	0.36	-648.00	1012.00	20150	20240806	-74.94	4705	20241025	7.33	20150	-74.94	20240806	4705	7.33	20241025	20150	-74.94	20240806	4705	7.33	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
23	20241029	111442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-100	5	-1.93	223594580	43942	15.42	5150	5180	5020	6740	3640	5190	5088.40	1.69	0	-12938	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	768	-7.85	5.03	12	0.29	-648.00	1012.00	20150	20240806	-74.74	4705	20241025	8.18	20150	-74.74	20240806	4705	8.18	20241025	20150	-74.74	20240806	4705	8.18	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
24	20241029	101416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-120	5	-2.31	151460400	29841	10.47	5150	5180	5020	6740	3640	5190	5075.58	1.69	0	-11897	5616	5402	5066	4852	4516	5510	4960	75	1550	500	3630	10	1	15084370	765	-7.82	5.01	12	0.20	-648.00	1012.00	20150	20240806	-74.84	4705	20241025	7.76	20150	-74.84	20240806	4705	7.76	20241025	20150	-74.84	20240806	4705	7.76	20241025	0.55	N	460470	500	75 억		254282	N	N	0	N	00	N
25	20241028	161356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	415	2	8.69	1437423990	283251	372.20	4730	5280	4730	6200	3345	4775	5074.15	1.31	0	63652	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	783	-8.01	5.13	12	1.88	-648.00	1012.00	20150	20240806	-74.24	4705	20241025	10.31	20150	-74.24	20240806	4705	10.31	20241025	20150	-74.24	20240806	4705	10.31	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
26	20241028	151414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	355	2	7.43	1373194350	270830	355.88	4730	5280	4730	6200	3345	4775	5070.32	1.31	0	62139	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	774	-7.92	5.07	12	1.80	-648.00	1012.00	20150	20240806	-74.54	4705	20241025	9.03	20150	-74.54	20240806	4705	9.03	20241025	20150	-74.54	20240806	4705	9.03	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
27	20241028	141416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	425	2	8.90	1273431990	251448	330.41	4730	5280	4730	6200	3345	4775	5064.39	1.31	0	50879	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	784	-8.02	5.14	12	1.67	-648.00	1012.00	20150	20240806	-74.19	4705	20241025	10.52	20150	-74.19	20240806	4705	10.52	20241025	20150	-74.19	20240806	4705	10.52	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
28	20241028	131409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	385	2	8.06	1170865580	231548	304.26	4730	5280	4730	6200	3345	4775	5056.69	1.31	0	41123	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	778	-7.96	5.10	12	1.54	-648.00	1012.00	20150	20240806	-74.39	4705	20241025	9.67	20150	-74.39	20240806	4705	9.67	20241025	20150	-74.39	20240806	4705	9.67	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
29	20241028	121409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	355	2	7.43	1001623450	198830	261.27	4730	5280	4730	6200	3345	4775	5037.59	1.31	0	31680	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	774	-7.92	5.07	12	1.32	-648.00	1012.00	20150	20240806	-74.54	4705	20241025	9.03	20150	-74.54	20240806	4705	9.03	20241025	20150	-74.54	20240806	4705	9.03	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
30	20241028	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	295	2	6.18	898098010	178494	234.55	4730	5280	4730	6200	3345	4775	5031.53	1.31	0	27052	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	765	-7.82	5.01	12	1.18	-648.00	1012.00	20150	20240806	-74.84	4705	20241025	7.76	20150	-74.84	20240806	4705	7.76	20241025	20150	-74.84	20240806	4705	7.76	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
31	20241028	101355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	335	2	7.02	665688370	132941	174.69	4730	5280	4730	6200	3345	4775	5007.40	1.31	0	21503	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	10	1	15084370	771	-7.89	5.05	12	0.88	-648.00	1012.00	20150	20240806	-74.64	4705	20241025	8.61	20150	-74.64	20240806	4705	8.61	20241025	20150	-74.64	20240806	4705	8.61	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
32	20241028	091405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	35	2	0.73	52475125	10962	14.40	4730	4880	4730	6200	3345	4775	4787.00	1.31	0	2734	4988	4881	4793	4686	4598	4837	4642	75	1425	500	3340	5	1	15084370	726	-7.42	4.75	12	0.07	-648.00	1012.00	20150	20240806	-76.13	4705	20241025	2.23	20150	-76.13	20240806	4705	2.23	20241025	20150	-76.13	20240806	4705	2.23	20241025	0.51	N	460470	500	75 억		198292	N	N	0	N	00	N
33	20241025	161406	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4775	-65	5	-1.34	357380130	74620	48.31	4900	4900	4705	6290	3390	4840	4789.36	1.24	0	11765	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	720	-7.37	4.72	12	0.49	-648.00	1012.00	20150	20240806	-76.30	4705	20241025	1.49	20150	-76.30	20240806	4705	1.49	20241025	20150	-76.30	20240806	4705	1.49	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
34	20241025	151412	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4760	-80	5	-1.65	332696150	69441	44.96	4900	4900	4705	6290	3390	4840	4791.06	1.24	0	11977	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	718	-7.35	4.70	12	0.46	-648.00	1012.00	20150	20240806	-76.38	4705	20241025	1.17	20150	-76.38	20240806	4705	1.17	20241025	20150	-76.38	20240806	4705	1.17	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
35	20241025	141407	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4765	-75	5	-1.55	286465345	59730	38.67	4900	4900	4705	6290	3390	4840	4796.00	1.24	0	8129	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	719	-7.35	4.71	12	0.40	-648.00	1012.00	20150	20240806	-76.35	4705	20241025	1.28	20150	-76.35	20240806	4705	1.28	20241025	20150	-76.35	20240806	4705	1.28	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
36	20241025	131408	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4775	-65	5	-1.34	269296695	56127	36.34	4900	4900	4705	6290	3390	4840	4797.99	1.24	0	8177	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	720	-7.37	4.72	12	0.37	-648.00	1012.00	20150	20240806	-76.30	4705	20241025	1.49	20150	-76.30	20240806	4705	1.49	20241025	20150	-76.30	20240806	4705	1.49	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
37	20241025	121412	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4790	-50	5	-1.03	239234115	49834	32.26	4900	4900	4705	6290	3390	4840	4800.62	1.24	0	5504	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	723	-7.39	4.73	12	0.33	-648.00	1012.00	20150	20240806	-76.23	4705	20241025	1.81	20150	-76.23	20240806	4705	1.81	20241025	20150	-76.23	20240806	4705	1.81	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
38	20241025	111406	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4745	-95	5	-1.96	224041900	46653	30.20	4900	4900	4705	6290	3390	4840	4802.30	1.24	0	5394	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	716	-7.32	4.69	12	0.31	-648.00	1012.00	20150	20240806	-76.45	4705	20241025	0.85	20150	-76.45	20240806	4705	0.85	20241025	20150	-76.45	20240806	4705	0.85	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
39	20241025	101406	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4800	-40	5	-0.83	157496395	32623	21.12	4900	4900	4705	6290	3390	4840	4827.77	1.24	0	3290	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	724	-7.41	4.74	12	0.22	-648.00	1012.00	20150	20240806	-76.18	4705	20241025	2.02	20150	-76.18	20240806	4705	2.02	20241025	20150	-76.18	20240806	4705	2.02	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
40	20241025	091410	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4800	-40	5	-0.83	50386890	10478	6.78	4900	4900	4705	6290	3390	4840	4808.83	1.24	0	844	5106	4972	4906	4772	4706	4940	4740	75	1450	500	3380	5	1	15084370	724	-7.41	4.74	12	0.07	-648.00	1012.00	20150	20240806	-76.18	4705	20241025	2.02	20150	-76.18	20240806	4705	2.02	20241025	20150	-76.18	20240806	4705	2.02	20241025	0.50	N	460470	500	75 억		186516	N	N	0	N	00	N
41	20241024	161339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4840	-240	5	-4.72	745885620	152034	167.11	5020	5040	4840	6600	3560	5080	4906.35	1.21	0	3496	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	730	-7.47	4.78	12	1.01	-648.00	1012.00	20150	20240806	-75.98	4840	20241024	0.00	20150	-75.98	20240806	4840	0.00	20241024	20150	-75.98	20240806	4840	0.00	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
42	20241024	151353	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4855	-225	5	-4.43	681955770	138837	152.61	5020	5040	4850	6600	3560	5080	4911.92	1.21	0	1586	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	732	-7.49	4.80	12	0.92	-648.00	1012.00	20150	20240806	-75.91	4850	20241024	0.10	20150	-75.91	20240806	4850	0.10	20241024	20150	-75.91	20240806	4850	0.10	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
43	20241024	141339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4895	-185	5	-3.64	548919510	111497	122.56	5020	5040	4850	6600	3560	5080	4923.18	1.21	0	-7089	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	738	-7.55	4.84	12	0.74	-648.00	1012.00	20150	20240806	-75.71	4850	20241024	0.93	20150	-75.71	20240806	4850	0.93	20241024	20150	-75.71	20240806	4850	0.93	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
44	20241024	131351	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4920	-160	5	-3.15	449522465	91237	100.29	5020	5040	4900	6600	3560	5080	4926.98	1.21	0	-5621	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	742	-7.59	4.86	12	0.60	-648.00	1012.00	20150	20240806	-75.58	4900	20241024	0.41	20150	-75.58	20240806	4900	0.41	20241024	20150	-75.58	20240806	4900	0.41	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
45	20241024	121343	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4925	-155	5	-3.05	407512660	82696	90.90	5020	5040	4900	6600	3560	5080	4927.84	1.21	0	-5956	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	743	-7.60	4.87	12	0.55	-648.00	1012.00	20150	20240806	-75.56	4900	20241024	0.51	20150	-75.56	20240806	4900	0.51	20241024	20150	-75.56	20240806	4900	0.51	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
46	20241024	111345	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4915	-165	5	-3.25	328851060	66684	73.30	5020	5040	4900	6600	3560	5080	4931.48	1.21	0	-3187	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	741	-7.58	4.86	12	0.44	-648.00	1012.00	20150	20240806	-75.61	4900	20241024	0.31	20150	-75.61	20240806	4900	0.31	20241024	20150	-75.61	20240806	4900	0.31	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
47	20241024	101216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4935	-145	5	-2.85	200471710	40541	44.56	5020	5040	4905	6600	3560	5080	4944.91	1.21	0	-3581	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	744	-7.62	4.88	12	0.27	-648.00	1012.00	20150	20240806	-75.51	4905	20241024	0.61	20150	-75.51	20240806	4905	0.61	20241024	20150	-75.51	20240806	4905	0.61	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
48	20241024	091450	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4930	-150	5	-2.95	76920905	15478	17.01	5020	5040	4920	6600	3560	5080	4969.69	1.21	0	-6339	5213	5146	5063	4996	4913	5105	4955	75	1520	500	3550	5	1	15084370	744	-7.61	4.87	12	0.10	-648.00	1012.00	20150	20240806	-75.53	4920	20241024	0.20	20150	-75.53	20240806	4920	0.20	20241024	20150	-75.53	20240806	4920	0.20	20241024	0.62	N	460470	500	75 억		182973	N	N	0	N	00	N
49	20241023	161348	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5080	50	2	0.99	456189400	90334	45.94	5130	5130	4980	6530	3530	5030	5049.95	1.08	0	19761	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	766	-7.84	5.02	12	0.60	-648.00	1012.00	20150	20240806	-74.79	4980	20241023	2.01	20150	-74.79	20240806	4980	2.01	20241023	20150	-74.79	20240806	4980	2.01	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
50	20241023	151418	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	30	2	0.60	425923200	84374	42.91	5130	5130	4980	6530	3530	5030	5048.04	1.08	0	19769	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	763	-7.81	5.00	12	0.56	-648.00	1012.00	20150	20240806	-74.89	4980	20241023	1.61	20150	-74.89	20240806	4980	1.61	20241023	20150	-74.89	20240806	4980	1.61	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
51	20241023	141420	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5070	40	2	0.80	334573590	66420	33.78	5130	5130	4980	6530	3530	5030	5037.24	1.08	0	8209	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	765	-7.82	5.01	12	0.44	-648.00	1012.00	20150	20240806	-74.84	4980	20241023	1.81	20150	-74.84	20240806	4980	1.81	20241023	20150	-74.84	20240806	4980	1.81	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
52	20241023	131359	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5030	0	3	0.00	296655500	58913	29.96	5130	5130	4980	6530	3530	5030	5035.48	1.08	0	6365	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	759	-7.76	4.97	12	0.39	-648.00	1012.00	20150	20240806	-75.04	4980	20241023	1.00	20150	-75.04	20240806	4980	1.00	20241023	20150	-75.04	20240806	4980	1.00	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
53	20241023	121355	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	30	2	0.60	264004960	52409	26.65	5130	5130	4980	6530	3530	5030	5037.40	1.08	0	7243	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	763	-7.81	5.00	12	0.35	-648.00	1012.00	20150	20240806	-74.89	4980	20241023	1.61	20150	-74.89	20240806	4980	1.61	20241023	20150	-74.89	20240806	4980	1.61	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
54	20241023	111349	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	30	2	0.60	226313860	44931	22.85	5130	5130	4980	6530	3530	5030	5036.92	1.08	0	3532	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	763	-7.81	5.00	12	0.30	-648.00	1012.00	20150	20240806	-74.89	4980	20241023	1.61	20150	-74.89	20240806	4980	1.61	20241023	20150	-74.89	20240806	4980	1.61	20241023	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
55	20241023	101353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	0	3	0.00	132126960	26172	13.31	5130	5130	5000	6530	3530	5030	5048.41	1.08	0	-1010	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	759	-7.76	4.97	12	0.17	-648.00	1012.00	20150	20240806	-75.04	4990	20241022	0.80	20150	-75.04	20240806	4990	0.80	20241022	20150	-75.04	20240806	4990	0.80	20241022	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
56	20241023	091353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	60	2	1.19	31023970	6097	3.10	5130	5130	5070	6530	3530	5030	5088.40	1.08	0	2008	5296	5162	5076	4942	4856	5120	4900	75	1500	500	3520	10	1	15084370	768	-7.85	5.03	12	0.04	-648.00	1012.00	20150	20240806	-74.74	4990	20241022	2.00	20150	-74.74	20240806	4990	2.00	20241022	20150	-74.74	20240806	4990	2.00	20241022	0.67	N	460470	500	75 억		163212	N	N	0	N	00	N
57	20241022	161337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5030	-210	5	-4.01	978312280	194137	132.38	5190	5210	4990	6810	3670	5240	5039.27	0.87	0	31267	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	759	-7.76	4.97	12	1.29	-648.00	1012.00	20150	20240806	-75.04	4990	20241022	0.80	20150	-75.04	20240806	4990	0.80	20241022	20150	-75.04	20240806	4990	0.80	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
58	20241022	151356	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5030	-210	5	-4.01	933849040	185283	126.34	5190	5210	4990	6810	3670	5240	5040.10	0.87	0	28791	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	759	-7.76	4.97	12	1.23	-648.00	1012.00	20150	20240806	-75.04	4990	20241022	0.80	20150	-75.04	20240806	4990	0.80	20241022	20150	-75.04	20240806	4990	0.80	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
59	20241022	141355	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-180	5	-3.44	840120150	166616	113.61	5190	5210	4990	6810	3670	5240	5042.23	0.87	0	23949	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	763	-7.81	5.00	12	1.10	-648.00	1012.00	20150	20240806	-74.89	4990	20241022	1.40	20150	-74.89	20240806	4990	1.40	20241022	20150	-74.89	20240806	4990	1.40	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
60	20241022	131354	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5000	-240	5	-4.58	767890470	152283	103.84	5190	5210	4990	6810	3670	5240	5042.50	0.87	0	25973	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	754	-7.72	4.94	12	1.01	-648.00	1012.00	20150	20240806	-75.19	4990	20241022	0.20	20150	-75.19	20240806	4990	0.20	20241022	20150	-75.19	20240806	4990	0.20	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
61	20241022	121350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5040	-200	5	-3.82	662299880	131246	89.49	5190	5210	4990	6810	3670	5240	5046.22	0.87	0	20498	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	760	-7.78	4.98	12	0.87	-648.00	1012.00	20150	20240806	-74.99	4990	20241022	1.00	20150	-74.99	20240806	4990	1.00	20241022	20150	-74.99	20240806	4990	1.00	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
62	20241022	111345	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5030	-210	5	-4.01	591401560	117163	79.89	5190	5210	4990	6810	3670	5240	5047.65	0.87	0	13830	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	759	-7.76	4.97	12	0.78	-648.00	1012.00	20150	20240806	-75.04	4990	20241022	0.80	20150	-75.04	20240806	4990	0.80	20241022	20150	-75.04	20240806	4990	0.80	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
63	20241022	101347	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5060	-180	5	-3.44	292598430	57566	39.25	5190	5210	5030	6810	3670	5240	5082.78	0.87	0	-898	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	763	-7.81	5.00	12	0.38	-648.00	1012.00	20150	20240806	-74.89	5030	20241022	0.60	20150	-74.89	20240806	5030	0.60	20241022	20150	-74.89	20240806	5030	0.60	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
64	20241022	091347	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5090	-150	5	-2.86	82953520	16200	11.05	5190	5210	5070	6810	3670	5240	5120.44	0.87	0	-2612	5566	5402	5296	5132	5026	5350	5080	75	1570	500	3660	10	1	15084370	768	-7.85	5.03	12	0.11	-648.00	1012.00	20150	20240806	-74.74	5070	20241022	0.39	20150	-74.74	20240806	5070	0.39	20241022	20150	-74.74	20240806	5070	0.39	20241022	0.77	N	460470	500	75 억		131085	N	N	0	N	00	N
65	20241021	161331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5240	-170	5	-3.14	763643010	145085	71.41	5460	5460	5190	7030	3790	5410	5263.50	0.56	0	47277	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	790	-8.09	5.18	12	0.96	-648.00	1012.00	20150	20240806	-74.00	5190	20241021	0.96	20150	-74.00	20240806	5190	0.96	20241021	20150	-74.00	20240806	5190	0.96	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
66	20241021	151342	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5250	-160	5	-2.96	727651820	138217	68.02	5460	5460	5190	7030	3790	5410	5264.56	0.56	0	46322	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	792	-8.10	5.19	12	0.92	-648.00	1012.00	20150	20240806	-73.95	5190	20241021	1.16	20150	-73.95	20240806	5190	1.16	20241021	20150	-73.95	20240806	5190	1.16	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
67	20241021	141344	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5230	-180	5	-3.33	642852790	122050	60.07	5460	5460	5190	7030	3790	5410	5267.12	0.56	0	41442	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	789	-8.07	5.17	12	0.81	-648.00	1012.00	20150	20240806	-74.04	5190	20241021	0.77	20150	-74.04	20240806	5190	0.77	20241021	20150	-74.04	20240806	5190	0.77	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
68	20241021	131341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5250	-160	5	-2.96	489874730	92822	45.68	5460	5460	5190	7030	3790	5410	5277.57	0.56	0	26960	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	792	-8.10	5.19	12	0.62	-648.00	1012.00	20150	20240806	-73.95	5190	20241021	1.16	20150	-73.95	20240806	5190	1.16	20241021	20150	-73.95	20240806	5190	1.16	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
69	20241021	121339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5320	-90	5	-1.66	297979640	56293	27.71	5460	5460	5240	7030	3790	5410	5293.36	0.56	0	17724	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	802	-8.21	5.26	12	0.37	-648.00	1012.00	20150	20240806	-73.60	5240	20241021	1.53	20150	-73.60	20240806	5240	1.53	20241021	20150	-73.60	20240806	5240	1.53	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
70	20241021	111332	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5310	-100	5	-1.85	259045990	48939	24.09	5460	5460	5240	7030	3790	5410	5293.24	0.56	0	14791	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	801	-8.19	5.25	12	0.32	-648.00	1012.00	20150	20240806	-73.65	5240	20241021	1.34	20150	-73.65	20240806	5240	1.34	20241021	20150	-73.65	20240806	5240	1.34	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
71	20241021	101339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5260	-150	5	-2.77	202619330	38294	18.85	5460	5460	5240	7030	3790	5410	5291.14	0.56	0	11535	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	793	-8.12	5.20	12	0.25	-648.00	1012.00	20150	20240806	-73.90	5240	20241021	0.38	20150	-73.90	20240806	5240	0.38	20241021	20150	-73.90	20240806	5240	0.38	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
72	20241021	091336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	-110	5	-2.03	85815990	16144	7.95	5460	5460	5250	7030	3790	5410	5315.64	0.56	0	3587	5896	5652	5476	5232	5056	5565	5145	75	1620	500	3780	10	1	15084370	799	-8.18	5.24	12	0.11	-648.00	1012.00	20150	20240806	-73.70	5250	20241021	0.95	20150	-73.70	20240806	5250	0.95	20241021	20150	-73.70	20240806	5250	0.95	20241021	0.70	N	460470	500	75 억		83728	N	N	0	N	00	N
73	20241018	161333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5410	-280	5	-4.92	1104370780	202476	156.32	5650	5720	5300	7390	3990	5690	5454.25	0.74	0	-27814	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	816	-8.35	5.35	12	1.34	-648.00	1012.00	20150	20240806	-73.15	5300	20241018	2.08	20150	-73.15	20240806	5300	2.08	20241018	20150	-73.15	20240806	5300	2.08	20241018	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
74	20241018	151409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-310	5	-5.45	1052462330	192839	148.88	5650	5720	5300	7390	3990	5690	5457.64	0.74	0	-27786	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	812	-8.30	5.32	12	1.28	-648.00	1012.00	20150	20240806	-73.30	5300	20241018	1.51	20150	-73.30	20240806	5300	1.51	20241018	20150	-73.30	20240806	5300	1.51	20241018	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
75	20241018	141409	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-360	5	-6.33	887265140	161900	124.99	5650	5720	5310	7390	3990	5690	5480.23	0.74	0	-33792	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	804	-8.23	5.27	12	1.07	-648.00	1012.00	20150	20240806	-73.55	5310	20241018	0.38	20150	-73.55	20240806	5310	0.38	20241018	20150	-73.55	20240806	5310	0.38	20241018	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
76	20241018	131352	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5390	-300	5	-5.27	729822300	132475	102.27	5650	5720	5370	7390	3990	5690	5509.03	0.74	0	-34746	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	813	-8.32	5.33	12	0.88	-648.00	1012.00	20150	20240806	-73.25	5370	20241018	0.37	20150	-73.25	20240806	5370	0.37	20241018	20150	-73.25	20240806	5370	0.37	20241018	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
77	20241018	121405	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5510	-180	5	-3.16	458049110	82348	63.57	5650	5720	5470	7390	3990	5690	5562.24	0.74	0	-32843	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	831	-8.50	5.44	12	0.55	-648.00	1012.00	20150	20240806	-72.66	5470	20241018	0.73	20150	-72.66	20240806	5470	0.73	20241018	20150	-72.66	20240806	5470	0.73	20241018	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
78	20241018	111358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-170	5	-2.99	385990040	69214	53.43	5650	5720	5500	7390	3990	5690	5576.64	0.74	0	-27760	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	833	-8.52	5.45	12	0.46	-648.00	1012.00	20150	20240806	-72.61	5490	20241017	0.55	20150	-72.61	20240806	5490	0.55	20241017	20150	-72.61	20240806	5490	0.55	20241017	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
79	20241018	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-120	5	-2.11	228606400	40754	31.46	5650	5720	5540	7390	3990	5690	5609.28	0.74	0	-13523	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	840	-8.60	5.50	12	0.27	-648.00	1012.00	20150	20240806	-72.36	5490	20241017	1.46	20150	-72.36	20240806	5490	1.46	20241017	20150	-72.36	20240806	5490	1.46	20241017	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
80	20241018	091342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	63402870	11256	8.69	5650	5720	5590	7390	3990	5690	5632.43	0.74	0	1133	5823	5756	5623	5556	5423	5790	5590	75	1700	500	3980	10	1	15084370	851	-8.70	5.57	12	0.07	-648.00	1012.00	20150	20240806	-72.01	5490	20241017	2.73	20150	-72.01	20240806	5490	2.73	20241017	20150	-72.01	20240806	5490	2.73	20241017	0.64	N	460470	500	75 억		111331	N	N	0	N	00	N
81	20241017	161337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	100	2	1.79	712988130	127904	94.58	5590	5690	5490	7260	3920	5590	5573.79	0.58	0	24216	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	857	-8.78	5.62	12	0.85	-648.00	1012.00	20150	20240806	-71.76	5490	20241017	3.64	20150	-71.76	20240806	5490	3.64	20241017	20150	-71.76	20240806	5490	3.64	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
82	20241017	151342	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5680	90	2	1.61	638035890	114717	84.83	5590	5690	5490	7260	3920	5590	5561.82	0.58	0	25198	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	855	-8.77	5.61	12	0.76	-648.00	1012.00	20150	20240806	-71.81	5490	20241017	3.46	20150	-71.81	20240806	5490	3.46	20241017	20150	-71.81	20240806	5490	3.46	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
83	20241017	141348	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5520	-70	5	-1.25	426409970	77044	56.97	5590	5600	5490	7260	3920	5590	5534.63	0.58	0	13435	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	831	-8.52	5.45	12	0.51	-648.00	1012.00	20150	20240806	-72.61	5490	20241017	0.55	20150	-72.61	20240806	5490	0.55	20241017	20150	-72.61	20240806	5490	0.55	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
84	20241017	131341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5530	-60	5	-1.07	372507030	67305	49.77	5590	5600	5490	7260	3920	5590	5534.61	0.58	0	13051	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	833	-8.53	5.46	12	0.45	-648.00	1012.00	20150	20240806	-72.56	5490	20241017	0.73	20150	-72.56	20240806	5490	0.73	20241017	20150	-72.56	20240806	5490	0.73	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
85	20241017	121347	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5540	-50	5	-0.89	303563230	54869	40.57	5590	5590	5490	7260	3920	5590	5532.51	0.58	0	11111	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	834	-8.55	5.47	12	0.36	-648.00	1012.00	20150	20240806	-72.51	5490	20241017	0.91	20150	-72.51	20240806	5490	0.91	20241017	20150	-72.51	20240806	5490	0.91	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
86	20241017	111345	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5560	-30	5	-0.54	229115680	41428	30.63	5590	5590	5490	7260	3920	5590	5530.45	0.58	0	3062	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	837	-8.58	5.49	12	0.28	-648.00	1012.00	20150	20240806	-72.41	5490	20241017	1.28	20150	-72.41	20240806	5490	1.28	20241017	20150	-72.41	20240806	5490	1.28	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
87	20241017	101342	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	169662410	30695	22.70	5590	5590	5490	7260	3920	5590	5527.36	0.58	0	498	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	836	-8.56	5.48	12	0.20	-648.00	1012.00	20150	20240806	-72.46	5490	20241017	1.09	20150	-72.46	20240806	5490	1.09	20241017	20150	-72.46	20240806	5490	1.09	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
88	20241017	091333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	48363140	8742	6.46	5590	5590	5490	7260	3920	5590	5532.27	0.58	0	899	5816	5702	5616	5502	5416	5660	5460	75	1670	500	3910	10	1	15059370	836	-8.56	5.48	12	0.06	-648.00	1012.00	20150	20240806	-72.46	5490	20241017	1.09	20150	-72.46	20240806	5490	1.09	20241017	20150	-72.46	20240806	5490	1.09	20241017	0.63	N	460470	500	75 억		87190	N	N	0	N	00	N
89	20241016	161326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5590	-150	5	-2.61	745407590	133023	92.38	5660	5730	5530	7460	4020	5740	5603.58	0.54	0	6953	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	842	-8.63	5.52	12	0.88	-648.00	1012.00	20150	20240806	-72.26	5530	20241016	1.08	20150	-72.26	20240806	5530	1.08	20241016	20150	-72.26	20240806	5530	1.08	20241016	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
90	20241016	151333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5590	-150	5	-2.61	701260060	125105	86.88	5660	5730	5530	7460	4020	5740	5605.35	0.54	0	5227	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	842	-8.63	5.52	12	0.83	-648.00	1012.00	20150	20240806	-72.26	5530	20241016	1.08	20150	-72.26	20240806	5530	1.08	20241016	20150	-72.26	20240806	5530	1.08	20241016	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
91	20241016	141337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5560	-180	5	-3.14	621643310	110774	76.93	5660	5730	5530	7460	4020	5740	5611.79	0.54	0	-1389	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	837	-8.58	5.49	12	0.74	-648.00	1012.00	20150	20240806	-72.41	5530	20241016	0.54	20150	-72.41	20240806	5530	0.54	20241016	20150	-72.41	20240806	5530	0.54	20241016	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
92	20241016	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-160	5	-2.79	471544610	83769	58.17	5660	5730	5560	7460	4020	5740	5629.08	0.54	0	3881	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	840	-8.61	5.51	12	0.56	-648.00	1012.00	20150	20240806	-72.31	5540	20241015	0.72	20150	-72.31	20240806	5540	0.72	20241015	20150	-72.31	20240806	5540	0.72	20241015	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
93	20241016	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-120	5	-2.09	371068590	65801	45.70	5660	5730	5600	7460	4020	5740	5639.22	0.54	0	2575	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	846	-8.67	5.55	12	0.44	-648.00	1012.00	20150	20240806	-72.11	5540	20241015	1.44	20150	-72.11	20240806	5540	1.44	20241015	20150	-72.11	20240806	5540	1.44	20241015	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
94	20241016	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-140	5	-2.44	336733160	59686	41.45	5660	5730	5600	7460	4020	5740	5641.71	0.54	0	833	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	843	-8.64	5.53	12	0.40	-648.00	1012.00	20150	20240806	-72.21	5540	20241015	1.08	20150	-72.21	20240806	5540	1.08	20241015	20150	-72.21	20240806	5540	1.08	20241015	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
95	20241016	101326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-100	5	-1.74	186770930	32991	22.91	5660	5730	5610	7460	4020	5740	5661.22	0.54	0	5640	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	849	-8.70	5.57	12	0.22	-648.00	1012.00	20150	20240806	-72.01	5540	20241015	1.81	20150	-72.01	20240806	5540	1.81	20241015	20150	-72.01	20240806	5540	1.81	20241015	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
96	20241016	091331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-20	5	-0.35	42836480	7545	5.24	5660	5730	5660	7460	4020	5740	5677.30	0.54	0	1885	5886	5812	5676	5602	5466	5850	5640	75	1720	500	4010	10	1	15059370	861	-8.83	5.65	12	0.05	-648.00	1012.00	20150	20240806	-71.61	5540	20241015	3.25	20150	-71.61	20240806	5540	3.25	20241015	20150	-71.61	20240806	5540	3.25	20241015	0.59	N	460470	500	75 억		80590	N	N	0	N	00	N
97	20241015	161321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	50	2	0.88	807646970	143318	57.49	5640	5750	5540	7390	3990	5690	5635.19	0.36	0	27043	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	864	-8.86	5.67	12	0.95	-648.00	1012.00	20150	20240806	-71.51	5540	20241015	3.61	20150	-71.51	20240806	5540	3.61	20241015	20150	-71.51	20240806	5540	3.61	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
98	20241015	151331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5700	10	2	0.18	722029080	128370	51.49	5640	5700	5540	7390	3990	5690	5624.59	0.36	0	21293	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	858	-8.80	5.63	12	0.85	-648.00	1012.00	20150	20240806	-71.71	5540	20241015	2.89	20150	-71.71	20240806	5540	2.89	20241015	20150	-71.71	20240806	5540	2.89	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
99	20241015	141331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5610	-80	5	-1.41	608894600	108311	43.45	5640	5700	5540	7390	3990	5690	5621.72	0.36	0	13911	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	845	-8.66	5.54	12	0.72	-648.00	1012.00	20150	20240806	-72.16	5540	20241015	1.26	20150	-72.16	20240806	5540	1.26	20241015	20150	-72.16	20240806	5540	1.26	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
100	20241015	131328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	547435660	97411	39.07	5640	5700	5540	7390	3990	5690	5619.85	0.36	0	10878	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	849	-8.70	5.57	12	0.65	-648.00	1012.00	20150	20240806	-72.01	5540	20241015	1.81	20150	-72.01	20240806	5540	1.81	20241015	20150	-72.01	20240806	5540	1.81	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
101	20241015	121331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5610	-80	5	-1.41	470137320	83660	33.56	5640	5700	5540	7390	3990	5690	5619.62	0.36	0	6370	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	845	-8.66	5.54	12	0.56	-648.00	1012.00	20150	20240806	-72.16	5540	20241015	1.26	20150	-72.16	20240806	5540	1.26	20241015	20150	-72.16	20240806	5540	1.26	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
102	20241015	111335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5620	-70	5	-1.23	368807410	65716	26.36	5640	5700	5540	7390	3990	5690	5612.14	0.36	0	7266	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	846	-8.67	5.55	12	0.44	-648.00	1012.00	20150	20240806	-72.11	5540	20241015	1.44	20150	-72.11	20240806	5540	1.44	20241015	20150	-72.11	20240806	5540	1.44	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
103	20241015	101332	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5600	-90	5	-1.58	281021170	50045	20.07	5640	5700	5540	7390	3990	5690	5615.36	0.36	0	6744	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	843	-8.64	5.53	12	0.33	-648.00	1012.00	20150	20240806	-72.21	5540	20241015	1.08	20150	-72.21	20240806	5540	1.08	20241015	20150	-72.21	20240806	5540	1.08	20241015	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
104	20241015	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	57987130	10255	4.11	5640	5690	5620	7390	3990	5690	5654.51	0.36	0	-521	6036	5862	5736	5562	5436	5800	5500	75	1700	500	3980	10	1	15059370	855	-8.77	5.61	12	0.07	-648.00	1012.00	20150	20240806	-71.81	5610	20241014	1.25	20150	-71.81	20240806	5610	1.25	20241014	20150	-71.81	20240806	5610	1.25	20241014	0.63	N	460470	500	75 억		53505	N	N	0	N	00	N
105	20241014	161253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	-260	5	-4.37	1408102710	247590	154.47	5900	5910	5610	7730	4170	5950	5687.17	0.56	0	-30496	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	857	-8.78	5.62	12	1.64	-648.00	1012.00	20150	20240806	-71.76	5610	20241014	1.43	20150	-71.76	20240806	5610	1.43	20241014	20150	-71.76	20240806	5610	1.43	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
106	20241014	151311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5680	-270	5	-4.54	1313328960	230929	144.07	5900	5910	5610	7730	4170	5950	5687.08	0.56	0	-29350	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	855	-8.77	5.61	12	1.53	-648.00	1012.00	20150	20240806	-71.81	5610	20241014	1.25	20150	-71.81	20240806	5610	1.25	20241014	20150	-71.81	20240806	5610	1.25	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
107	20241014	141309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5660	-290	5	-4.87	1208069540	212365	132.49	5900	5910	5610	7730	4170	5950	5688.57	0.56	0	-37380	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	852	-8.73	5.59	12	1.41	-648.00	1012.00	20150	20240806	-71.91	5610	20241014	0.89	20150	-71.91	20240806	5610	0.89	20241014	20150	-71.91	20240806	5610	0.89	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
108	20241014	131308	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5650	-300	5	-5.04	1115010990	195881	122.21	5900	5910	5610	7730	4170	5950	5692.20	0.56	0	-38703	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	851	-8.72	5.58	12	1.30	-648.00	1012.00	20150	20240806	-71.96	5610	20241014	0.71	20150	-71.96	20240806	5610	0.71	20241014	20150	-71.96	20240806	5610	0.71	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
109	20241014	121259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	-310	5	-5.21	956081640	167655	104.60	5900	5910	5620	7730	4170	5950	5702.58	0.56	0	-37065	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	849	-8.70	5.57	12	1.11	-648.00	1012.00	20150	20240806	-72.01	5620	20241014	0.36	20150	-72.01	20240806	5620	0.36	20241014	20150	-72.01	20240806	5620	0.36	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
110	20241014	111259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5710	-240	5	-4.03	699555870	122360	76.34	5900	5910	5670	7730	4170	5950	5717.07	0.56	0	-14009	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	860	-8.81	5.64	12	0.81	-648.00	1012.00	20150	20240806	-71.66	5670	20241014	0.71	20150	-71.66	20240806	5670	0.71	20241014	20150	-71.66	20240806	5670	0.71	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
111	20241014	101300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	-260	5	-4.37	579430910	101298	63.20	5900	5910	5670	7730	4170	5950	5719.91	0.56	0	-7358	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	857	-8.78	5.62	12	0.67	-648.00	1012.00	20150	20240806	-71.76	5670	20241014	0.35	20150	-71.76	20240806	5670	0.35	20241014	20150	-71.76	20240806	5670	0.35	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
112	20241014	091303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5730	-220	5	-3.70	193651060	33696	21.02	5900	5910	5680	7730	4170	5950	5746.61	0.56	0	-4544	6056	6002	5896	5842	5736	6030	5870	75	1780	500	4160	10	1	15059370	863	-8.84	5.66	12	0.22	-648.00	1012.00	20150	20240806	-71.56	5680	20241014	0.88	20150	-71.56	20240806	5680	0.88	20241014	20150	-71.56	20240806	5680	0.88	20241014	0.55	N	460470	500	75 억		83693	N	N	0	N	00	N
113	20241011	161237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5950	90	2	1.54	928817960	158063	90.99	5870	5950	5790	7610	4110	5860	5876.15	0.48	0	12170	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	896	-9.18	5.88	12	1.05	-648.00	1012.00	20150	20240806	-70.47	5790	20241011	2.76	20150	-70.47	20240806	5790	2.76	20241011	20150	-70.47	20240806	5790	2.76	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
114	20241011	151255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5900	40	2	0.68	841486280	143344	82.51	5870	5950	5790	7610	4110	5860	5870.40	0.48	0	7252	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	889	-9.10	5.83	12	0.95	-648.00	1012.00	20150	20240806	-70.72	5790	20241011	1.90	20150	-70.72	20240806	5790	1.90	20241011	20150	-70.72	20240806	5790	1.90	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
115	20241011	141300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5880	20	2	0.34	703370750	119904	69.02	5870	5950	5790	7610	4110	5860	5866.12	0.48	0	-7155	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	885	-9.07	5.81	12	0.80	-648.00	1012.00	20150	20240806	-70.82	5790	20241011	1.55	20150	-70.82	20240806	5790	1.55	20241011	20150	-70.82	20240806	5790	1.55	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
116	20241011	131301	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5840	-20	5	-0.34	573085390	97700	56.24	5870	5950	5790	7610	4110	5860	5865.77	0.48	0	-15580	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	879	-9.01	5.77	12	0.65	-648.00	1012.00	20150	20240806	-71.02	5790	20241011	0.86	20150	-71.02	20240806	5790	0.86	20241011	20150	-71.02	20240806	5790	0.86	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
117	20241011	121252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5880	20	2	0.34	487247450	83031	47.80	5870	5950	5790	7610	4110	5860	5868.26	0.48	0	-15016	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	885	-9.07	5.81	12	0.55	-648.00	1012.00	20150	20240806	-70.82	5790	20241011	1.55	20150	-70.82	20240806	5790	1.55	20241011	20150	-70.82	20240806	5790	1.55	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
118	20241011	111253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5840	-20	5	-0.34	331854750	56351	32.44	5870	5950	5810	7610	4110	5860	5889.07	0.48	0	-6682	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	879	-9.01	5.77	12	0.37	-648.00	1012.00	20150	20240806	-71.02	5810	20241011	0.52	20150	-71.02	20240806	5810	0.52	20241011	20150	-71.02	20240806	5810	0.52	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
119	20241011	101303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5880	20	2	0.34	146244220	24861	14.31	5870	5940	5810	7610	4110	5860	5882.48	0.48	0	90	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	885	-9.07	5.81	12	0.17	-648.00	1012.00	20150	20240806	-70.82	5810	20241011	1.20	20150	-70.82	20240806	5810	1.20	20241011	20150	-70.82	20240806	5810	1.20	20241011	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
120	20241011	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	40	2	0.68	67117890	11370	6.54	5870	5940	5870	7610	4110	5860	5903.07	0.48	0	2056	6220	6040	5940	5760	5660	5990	5710	75	1750	500	4100	10	1	15059370	889	-9.10	5.83	12	0.08	-648.00	1012.00	20150	20240806	-70.72	5840	20241010	1.03	20150	-70.72	20240806	5840	1.03	20241010	20150	-70.72	20240806	5840	1.03	20241010	0.52	N	460470	500	75 억		72064	N	N	0	N	00	N
121	20241010	161326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5860	-120	5	-2.01	1007241540	169657	136.65	6120	6120	5840	7770	4190	5980	5937.06	0.59	0	-16747	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	882	-9.04	5.79	12	1.13	-648.00	1012.00	20150	20240806	-70.92	5840	20241010	0.34	20150	-70.92	20240806	5840	0.34	20241010	20150	-70.92	20240806	5840	0.34	20241010	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
122	20241010	151347	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5880	-100	5	-1.67	973751090	163948	132.05	6120	6120	5840	7770	4190	5980	5939.39	0.59	0	-16129	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	885	-9.07	5.81	12	1.09	-648.00	1012.00	20150	20240806	-70.82	5840	20241010	0.68	20150	-70.82	20240806	5840	0.68	20241010	20150	-70.82	20240806	5840	0.68	20241010	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
123	20241010	141341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	741958450	124448	100.24	6120	6120	5880	7770	4190	5980	5962.00	0.59	0	-21930	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	890	-9.12	5.84	12	0.83	-648.00	1012.00	20150	20240806	-70.67	5880	20241010	0.51	20150	-70.67	20240806	5880	0.51	20241010	20150	-70.67	20240806	5880	0.51	20241010	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
124	20241010	131336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5920	-60	5	-1.00	627880990	105158	84.70	6120	6120	5880	7770	4190	5980	5970.83	0.59	0	-21774	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	892	-9.14	5.85	12	0.70	-648.00	1012.00	20150	20240806	-70.62	5880	20241010	0.68	20150	-70.62	20240806	5880	0.68	20241010	20150	-70.62	20240806	5880	0.68	20241010	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
125	20241010	121336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-20	5	-0.33	453373570	75679	60.96	6120	6120	5950	7770	4190	5980	5990.74	0.59	0	-18329	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	898	-9.20	5.89	12	0.50	-648.00	1012.00	20150	20240806	-70.42	5930	20241002	0.51	20150	-70.42	20240806	5930	0.51	20241002	20150	-70.42	20240806	5930	0.51	20241002	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
126	20241010	111335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-10	5	-0.17	329696720	54950	44.26	6120	6120	5950	7770	4190	5980	5999.94	0.59	0	-12022	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	899	-9.21	5.90	12	0.36	-648.00	1012.00	20150	20240806	-70.37	5930	20241002	0.67	20150	-70.37	20240806	5930	0.67	20241002	20150	-70.37	20240806	5930	0.67	20241002	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
127	20241010	101333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	0	3	0.00	213223130	35456	28.56	6120	6120	5980	7770	4190	5980	6013.74	0.59	0	-6674	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	901	-9.23	5.91	12	0.24	-648.00	1012.00	20150	20240806	-70.32	5930	20241002	0.84	20150	-70.32	20240806	5930	0.84	20241002	20150	-70.32	20240806	5930	0.84	20241002	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
128	20241010	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	50	2	0.84	59585530	9871	7.95	6120	6120	6000	7770	4190	5980	6036.42	0.59	0	-501	6220	6100	6030	5910	5840	6065	5875	75	1790	500	4180	10	1	15059370	908	-9.31	5.96	12	0.07	-648.00	1012.00	20150	20240806	-70.07	5930	20241002	1.69	20150	-70.07	20240806	5930	1.69	20241002	20150	-70.07	20240806	5930	1.69	20241002	0.59	N	460470	500	75 억		88812	N	N	0	N	00	N
129	20241008	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-170	5	-2.76	708825810	117765	73.25	6150	6150	5960	7990	4310	6150	6018.60	0.81	0	-32813	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	901	-9.23	5.91	12	0.78	-648.00	1012.00	20150	20240806	-70.32	5930	20241002	0.84	20150	-70.32	20240806	5930	0.84	20241002	20150	-70.32	20240806	5930	0.84	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
130	20241008	151335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-170	5	-2.76	680113100	112964	70.27	6150	6150	5960	7990	4310	6150	6020.20	0.81	0	-32182	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	901	-9.23	5.91	12	0.75	-648.00	1012.00	20150	20240806	-70.32	5930	20241002	0.84	20150	-70.32	20240806	5930	0.84	20241002	20150	-70.32	20240806	5930	0.84	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
131	20241008	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-150	5	-2.44	504944820	83688	52.06	6150	6150	5990	7990	4310	6150	6033.15	0.81	0	-19888	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	904	-9.26	5.93	12	0.56	-648.00	1012.00	20150	20240806	-70.22	5930	20241002	1.18	20150	-70.22	20240806	5930	1.18	20241002	20150	-70.22	20240806	5930	1.18	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
132	20241008	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-120	5	-1.95	415899440	68853	42.83	6150	6150	6000	7990	4310	6150	6039.81	0.81	0	-17856	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	908	-9.31	5.96	12	0.46	-648.00	1012.00	20150	20240806	-70.07	5930	20241002	1.69	20150	-70.07	20240806	5930	1.69	20241002	20150	-70.07	20240806	5930	1.69	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
133	20241008	121328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-110	5	-1.79	351010900	58066	36.12	6150	6150	6000	7990	4310	6150	6044.37	0.81	0	-17932	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	910	-9.32	5.97	12	0.39	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
134	20241008	111327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-110	5	-1.79	315710290	52221	32.48	6150	6150	6000	7990	4310	6150	6044.93	0.81	0	-16898	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	910	-9.32	5.97	12	0.35	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
135	20241008	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-90	5	-1.46	176765070	29173	18.15	6150	6150	6030	7990	4310	6150	6058.05	0.81	0	-7124	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	913	-9.35	5.99	12	0.19	-648.00	1012.00	20150	20240806	-69.93	5930	20241002	2.19	20150	-69.93	20240806	5930	2.19	20241002	20150	-69.93	20240806	5930	2.19	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
136	20241008	091332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-100	5	-1.63	63612580	10481	6.52	6150	6150	6040	7990	4310	6150	6066.42	0.81	0	-1729	6276	6212	6106	6042	5936	6245	6075	75	1840	500	4300	10	1	15059370	911	-9.34	5.98	12	0.07	-648.00	1012.00	20150	20240806	-69.98	5930	20241002	2.02	20150	-69.98	20240806	5930	2.02	20241002	20150	-69.98	20240806	5930	2.02	20241002	0.44	N	460470	500	75 억		121625	N	N	0	N	00	N
137	20241007	161348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	130	2	2.16	967720460	158928	135.18	6020	6170	6000	7820	4220	6020	6088.78	0.64	0	24971	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	926	-9.49	6.08	12	1.06	-648.00	1012.00	20150	20240806	-69.48	5930	20241002	3.71	20150	-69.48	20240806	5930	3.71	20241002	20150	-69.48	20240806	5930	3.71	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
138	20241007	151258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	80	2	1.33	913233970	150015	127.60	6020	6170	6000	7820	4220	6020	6087.62	0.64	0	22686	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	919	-9.41	6.03	12	1.00	-648.00	1012.00	20150	20240806	-69.73	5930	20241002	2.87	20150	-69.73	20240806	5930	2.87	20241002	20150	-69.73	20240806	5930	2.87	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
139	20241007	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	90	2	1.50	794296120	130512	111.01	6020	6170	6000	7820	4220	6020	6086.01	0.64	0	14788	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	920	-9.43	6.04	12	0.87	-648.00	1012.00	20150	20240806	-69.68	5930	20241002	3.04	20150	-69.68	20240806	5930	3.04	20241002	20150	-69.68	20240806	5930	3.04	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
140	20241007	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	110	2	1.83	691268410	113649	96.67	6020	6170	6000	7820	4220	6020	6082.49	0.64	0	9263	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	923	-9.46	6.06	12	0.75	-648.00	1012.00	20150	20240806	-69.58	5930	20241002	3.37	20150	-69.58	20240806	5930	3.37	20241002	20150	-69.58	20240806	5930	3.37	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
141	20241007	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	100	2	1.66	613874280	101017	85.92	6020	6170	6000	7820	4220	6020	6076.95	0.64	0	5182	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	922	-9.44	6.05	12	0.67	-648.00	1012.00	20150	20240806	-69.63	5930	20241002	3.20	20150	-69.63	20240806	5930	3.20	20241002	20150	-69.63	20240806	5930	3.20	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
142	20241007	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	70	2	1.16	553003740	91056	77.45	6020	6170	6000	7820	4220	6020	6073.23	0.64	0	3229	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	917	-9.40	6.02	12	0.60	-648.00	1012.00	20150	20240806	-69.78	5930	20241002	2.70	20150	-69.78	20240806	5930	2.70	20241002	20150	-69.78	20240806	5930	2.70	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
143	20241007	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	80	2	1.33	363726640	59941	50.98	6020	6170	6000	7820	4220	6020	6068.09	0.64	0	7215	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	919	-9.41	6.03	12	0.40	-648.00	1012.00	20150	20240806	-69.73	5930	20241002	2.87	20150	-69.73	20240806	5930	2.87	20241002	20150	-69.73	20240806	5930	2.87	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
144	20241007	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	20	2	0.33	146613060	24302	20.67	6020	6110	6000	7820	4220	6020	6032.97	0.64	0	2515	6180	6100	6030	5950	5880	6140	5990	75	1800	500	4210	10	1	15059370	910	-9.32	5.97	12	0.16	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.46	N	460470	500	75 억		96884	N	N	0	N	00	N
145	20241004	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	40	2	0.67	702658940	116528	49.51	5980	6110	5960	7770	4190	5980	6029.99	0.65	0	-1765	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	907	-9.29	5.95	12	0.77	-648.00	1012.00	20150	20240806	-70.12	5930	20241002	1.52	20150	-70.12	20240806	5930	1.52	20241002	20150	-70.12	20240806	5930	1.52	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
146	20241004	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	60	2	1.00	679741450	112721	47.89	5980	6110	5960	7770	4190	5980	6030.30	0.65	0	-2221	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	910	-9.32	5.97	12	0.75	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
147	20241004	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	90	2	1.51	605645150	100431	42.67	5980	6110	5960	7770	4190	5980	6030.46	0.65	0	-7230	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	914	-9.37	6.00	12	0.67	-648.00	1012.00	20150	20240806	-69.88	5930	20241002	2.36	20150	-69.88	20240806	5930	2.36	20241002	20150	-69.88	20240806	5930	2.36	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
148	20241004	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	30	2	0.50	491443060	81504	34.63	5980	6110	5960	7770	4190	5980	6029.68	0.65	0	-12467	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	905	-9.27	5.94	12	0.54	-648.00	1012.00	20150	20240806	-70.17	5930	20241002	1.35	20150	-70.17	20240806	5930	1.35	20241002	20150	-70.17	20240806	5930	1.35	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
149	20241004	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	60	2	1.00	432064840	71657	30.45	5980	6110	5960	7770	4190	5980	6029.63	0.65	0	-11568	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	910	-9.32	5.97	12	0.48	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
150	20241004	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	50	2	0.84	380590590	63140	26.83	5980	6110	5960	7770	4190	5980	6027.73	0.65	0	-14571	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	908	-9.31	5.96	12	0.42	-648.00	1012.00	20150	20240806	-70.07	5930	20241002	1.69	20150	-70.07	20240806	5930	1.69	20241002	20150	-70.07	20240806	5930	1.69	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
151	20241004	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	70	2	1.17	288798450	48007	20.40	5980	6090	5960	7770	4190	5980	6015.76	0.65	0	-16300	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	911	-9.34	5.98	12	0.32	-648.00	1012.00	20150	20240806	-69.98	5930	20241002	2.02	20150	-69.98	20240806	5930	2.02	20241002	20150	-69.98	20240806	5930	2.02	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
152	20241004	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	60	2	1.00	57508500	9566	4.06	5980	6050	5970	7770	4190	5980	6011.76	0.65	0	-2417	6253	6116	6023	5886	5793	6070	5840	75	1790	500	4180	10	1	15059370	910	-9.32	5.97	12	0.06	-648.00	1012.00	20150	20240806	-70.02	5930	20241002	1.85	20150	-70.02	20240806	5930	1.85	20241002	20150	-70.02	20240806	5930	1.85	20241002	0.44	N	460470	500	75 억		98161	N	N	0	N	00	N
153	20241002	161139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5980	-300	5	-4.78	1407300780	233358	91.38	6100	6160	5930	8160	4400	6280	6031.19	0.73	0	-11366	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	901	-9.23	5.91	12	1.55	-648.00	1012.00	20150	20240806	-70.32	5930	20241002	0.84	20150	-70.32	20240806	5930	0.84	20241002	20150	-70.32	20240806	5930	0.84	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
154	20241002	151155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5990	-290	5	-4.62	1286965590	213241	83.50	6100	6160	5930	8160	4400	6280	6035.25	0.73	0	-11267	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	902	-9.24	5.92	12	1.42	-648.00	1012.00	20150	20240806	-70.27	5930	20241002	1.01	20150	-70.27	20240806	5930	1.01	20241002	20150	-70.27	20240806	5930	1.01	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
155	20241002	141157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6030	-250	5	-3.98	1076159230	178132	69.75	6100	6160	5930	8160	4400	6280	6041.34	0.73	0	-3141	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	908	-9.31	5.96	12	1.18	-648.00	1012.00	20150	20240806	-70.07	5930	20241002	1.69	20150	-70.07	20240806	5930	1.69	20241002	20150	-70.07	20240806	5930	1.69	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
156	20241002	131144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6070	-210	5	-3.34	956391550	158293	61.98	6100	6160	5930	8160	4400	6280	6041.89	0.73	0	-5765	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	914	-9.37	6.00	12	1.05	-648.00	1012.00	20150	20240806	-69.88	5930	20241002	2.36	20150	-69.88	20240806	5930	2.36	20241002	20150	-69.88	20240806	5930	2.36	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
157	20241002	121145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6060	-220	5	-3.50	882660130	146154	57.23	6100	6160	5930	8160	4400	6280	6039.23	0.73	0	-8616	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	913	-9.35	5.99	12	0.97	-648.00	1012.00	20150	20240806	-69.93	5930	20241002	2.19	20150	-69.93	20240806	5930	2.19	20241002	20150	-69.93	20240806	5930	2.19	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
158	20241002	111132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6130	-150	5	-2.39	798252310	132238	51.78	6100	6160	5930	8160	4400	6280	6036.46	0.73	0	-4638	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	923	-9.46	6.06	12	0.88	-648.00	1012.00	20150	20240806	-69.58	5930	20241002	3.37	20150	-69.58	20240806	5930	3.37	20241002	20150	-69.58	20240806	5930	3.37	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
159	20241002	101126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6080	-200	5	-3.18	677130260	112412	44.02	6100	6160	5930	8160	4400	6280	6023.62	0.73	0	-7239	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	916	-9.38	6.01	12	0.75	-648.00	1012.00	20150	20240806	-69.83	5930	20241002	2.53	20150	-69.83	20240806	5930	2.53	20241002	20150	-69.83	20240806	5930	2.53	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N
160	20241002	091127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6000	-280	5	-4.46	344234370	56887	22.28	6100	6160	5970	8160	4400	6280	6051.16	0.73	0	2772	6633	6456	6313	6136	5993	6385	6065	75	1880	500	4390	10	1	15059370	904	-9.26	5.93	12	0.38	-648.00	1012.00	20150	20240806	-70.22	5970	20241002	0.50	20150	-70.22	20240806	5970	0.50	20241002	20150	-70.22	20240806	5970	0.50	20241002	0.32	N	460470	500	75 억		109329	N	N	0	N	00	N