KissMeData/053450/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-260	5	-4.15	553438380	90987	179.70	6240	6330	6000	8150	4390	6270	6082.62	10.42	0	-30995	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	889	-41.16	0.78	12	0.62	-146.00	7664.00	9960	20230905	-39.66	4775	20221226	25.86	9960	-39.66	20230905	5120	17.38	20230102	9960	-39.66	20230905	4775	25.86	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
3	20231031	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-220	5	-3.51	528815280	86903	171.64	6240	6330	6000	8150	4390	6270	6085.12	10.42	0	-29349	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	895	-41.44	0.79	12	0.59	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
4	20231031	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-250	5	-3.99	451803440	74092	146.33	6240	6330	6010	8150	4390	6270	6097.87	10.42	0	-27188	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	891	-41.23	0.79	12	0.50	-146.00	7664.00	9960	20230905	-39.56	4775	20221226	26.07	9960	-39.56	20230905	5120	17.58	20230102	9960	-39.56	20230905	4775	26.07	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
5	20231031	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-220	5	-3.51	371581570	60785	120.05	6240	6330	6010	8150	4390	6270	6113.05	10.42	0	-23734	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	895	-41.44	0.79	12	0.41	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
6	20231031	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-220	5	-3.51	288674510	47031	92.89	6240	6330	6030	8150	4390	6270	6137.96	10.42	0	-19397	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	895	-41.44	0.79	12	0.32	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
7	20231031	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-190	5	-3.03	230558980	37434	73.93	6240	6330	6040	8150	4390	6270	6159.08	10.42	0	-14347	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	899	-41.64	0.79	12	0.25	-146.00	7664.00	9960	20230905	-38.96	4775	20221226	27.33	9960	-38.96	20230905	5120	18.75	20230102	9960	-38.96	20230905	4775	27.33	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
8	20231031	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-150	5	-2.39	159833190	25827	51.01	6240	6330	6100	8150	4390	6270	6188.61	10.42	0	-9500	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	905	-41.92	0.80	12	0.17	-146.00	7664.00	9960	20230905	-38.55	4775	20221226	28.17	9960	-38.55	20230905	5120	19.53	20230102	9960	-38.55	20230905	4775	28.17	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
9	20231031	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	30	2	0.48	13459030	2150	4.25	6240	6330	6240	8150	4390	6270	6260.01	10.42	0	516	6436	6352	6186	6102	5936	6395	6145	74	1880	500	4510	10	1	14792803	932	-43.15	0.82	12	0.01	-146.00	7664.00	9960	20230905	-36.75	4775	20221226	31.94	9960	-36.75	20230905	5120	23.05	20230102	9960	-36.75	20230905	4775	31.94	20221226	1.84	N	053450	500	73 억		1541886	N	N	0	N	00	N
10	20231030	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	220	2	3.64	312565520	50632	83.50	6050	6270	6020	7860	4240	6050	6170.35	10.40	0	4035	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	928	-42.95	0.82	12	0.34	-146.00	7664.00	9960	20230905	-37.05	4775	20221226	31.31	9960	-37.05	20230905	5120	22.46	20230102	9960	-37.05	20230905	4775	31.31	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
11	20231030	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	180	2	2.98	285737910	46346	76.43	6050	6240	6020	7860	4240	6050	6165.32	10.40	0	3996	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	922	-42.67	0.81	12	0.31	-146.00	7664.00	9960	20230905	-37.45	4775	20221226	30.47	9960	-37.45	20230905	5120	21.68	20230102	9960	-37.45	20230905	4775	30.47	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
12	20231030	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	180	2	2.98	266174940	43196	71.24	6050	6240	6020	7860	4240	6050	6162.03	10.40	0	2603	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	922	-42.67	0.81	12	0.29	-146.00	7664.00	9960	20230905	-37.45	4775	20221226	30.47	9960	-37.45	20230905	5120	21.68	20230102	9960	-37.45	20230905	4775	30.47	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
13	20231030	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	160	2	2.64	244674910	39733	65.52	6050	6240	6020	7860	4240	6050	6157.98	10.40	0	2137	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	919	-42.53	0.81	12	0.27	-146.00	7664.00	9960	20230905	-37.65	4775	20221226	30.05	9960	-37.65	20230905	5120	21.29	20230102	9960	-37.65	20230905	4775	30.05	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
14	20231030	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	140	2	2.31	213743930	34759	57.32	6050	6240	6020	7860	4240	6050	6149.31	10.40	0	-946	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	916	-42.40	0.81	12	0.23	-146.00	7664.00	9960	20230905	-37.85	4775	20221226	29.63	9960	-37.85	20230905	5120	20.90	20230102	9960	-37.85	20230905	4775	29.63	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
15	20231030	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	180	2	2.98	169175860	27586	45.49	6050	6240	6020	7860	4240	6050	6132.67	10.40	0	-1389	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	922	-42.67	0.81	12	0.19	-146.00	7664.00	9960	20230905	-37.45	4775	20221226	30.47	9960	-37.45	20230905	5120	21.68	20230102	9960	-37.45	20230905	4775	30.47	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
16	20231030	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	100	2	1.65	107874270	17688	29.17	6050	6190	6020	7860	4240	6050	6098.73	10.40	0	-2227	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	910	-42.12	0.80	12	0.12	-146.00	7664.00	9960	20230905	-38.25	4775	20221226	28.80	9960	-38.25	20230905	5120	20.12	20230102	9960	-38.25	20230905	4775	28.80	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
17	20231030	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	20	2	0.33	12194440	2016	3.32	6050	6070	6040	7860	4240	6050	6048.83	10.40	0	-225	6283	6166	6073	5956	5863	6225	6015	74	1810	500	4350	10	1	14792803	898	-41.58	0.79	12	0.01	-146.00	7664.00	9960	20230905	-39.06	4775	20221226	27.12	9960	-39.06	20230905	5120	18.55	20230102	9960	-39.06	20230905	4775	27.12	20221226	1.85	N	053450	500	73 억		1537851	N	N	0	N	00	N
18	20231027	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	10	2	0.17	366688110	60431	49.55	6020	6190	5980	7850	4230	6040	6068.07	10.40	0	-824	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	895	-41.44	0.79	12	0.41	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
19	20231027	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	20	2	0.33	350030110	57679	47.29	6020	6190	5980	7850	4230	6040	6068.79	10.40	0	-1003	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	896	-41.51	0.79	12	0.39	-146.00	7664.00	9960	20230905	-39.16	4775	20221226	26.91	9960	-39.16	20230905	5120	18.36	20230102	9960	-39.16	20230905	4775	26.91	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
20	20231027	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	50	2	0.83	318282490	52435	42.99	6020	6190	5980	7850	4230	6040	6070.27	10.40	0	-768	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	901	-41.71	0.79	12	0.35	-146.00	7664.00	9960	20230905	-38.86	4775	20221226	27.54	9960	-38.86	20230905	5120	18.95	20230102	9960	-38.86	20230905	4775	27.54	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
21	20231027	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	0	3	0.00	277039870	45602	37.39	6020	6190	5980	7850	4230	6040	6075.48	10.40	0	6	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	893	-41.37	0.79	12	0.31	-146.00	7664.00	9960	20230905	-39.36	4775	20221226	26.49	9960	-39.36	20230905	5120	17.97	20230102	9960	-39.36	20230905	4775	26.49	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
22	20231027	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	110	2	1.82	231558460	38136	31.27	6020	6190	5980	7850	4230	6040	6072.25	10.40	0	1457	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	910	-42.12	0.80	12	0.26	-146.00	7664.00	9960	20230905	-38.25	4775	20221226	28.80	9960	-38.25	20230905	5120	20.12	20230102	9960	-38.25	20230905	4775	28.80	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
23	20231027	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	110	2	1.82	212843700	35093	28.77	6020	6190	5980	7850	4230	6040	6065.42	10.40	0	964	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	910	-42.12	0.80	12	0.24	-146.00	7664.00	9960	20230905	-38.25	4775	20221226	28.80	9960	-38.25	20230905	5120	20.12	20230102	9960	-38.25	20230905	4775	28.80	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
24	20231027	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	10	2	0.17	143107870	23710	19.44	6020	6120	5980	7850	4230	6040	6035.69	10.40	0	-1037	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	895	-41.44	0.79	12	0.16	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
25	20231027	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	10	2	0.17	28284690	4675	3.83	6020	6120	6020	7850	4230	6040	6051.16	10.40	0	495	6246	6142	6076	5972	5906	6110	5940	74	1810	500	4340	10	1	14792803	895	-41.44	0.79	12	0.03	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.86	N	053450	500	73 억		1538280	N	N	0	N	00	N
26	20231026	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-280	5	-4.43	739316250	121932	175.74	6150	6180	6010	8210	4430	6320	6063.37	10.60	0	-29759	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	893	-41.37	0.79	12	0.82	-146.00	7664.00	9960	20230905	-39.36	4775	20221226	26.49	9960	-39.36	20230905	5120	17.97	20230102	9960	-39.36	20230905	4775	26.49	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
27	20231026	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-260	5	-4.11	702247200	115809	166.92	6150	6180	6010	8210	4430	6320	6063.84	10.60	0	-27347	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	896	-41.51	0.79	12	0.78	-146.00	7664.00	9960	20230905	-39.16	4775	20221226	26.91	9960	-39.16	20230905	5120	18.36	20230102	9960	-39.16	20230905	4775	26.91	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
28	20231026	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-280	5	-4.43	596035050	98267	141.63	6150	6180	6010	8210	4430	6320	6065.47	10.60	0	-27953	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	893	-41.37	0.79	12	0.66	-146.00	7664.00	9960	20230905	-39.36	4775	20221226	26.49	9960	-39.36	20230905	5120	17.97	20230102	9960	-39.36	20230905	4775	26.49	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
29	20231026	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-270	5	-4.27	405752630	66709	96.15	6150	6180	6010	8210	4430	6320	6082.43	10.60	0	-13710	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	895	-41.44	0.79	12	0.45	-146.00	7664.00	9960	20230905	-39.26	4775	20221226	26.70	9960	-39.26	20230905	5120	18.16	20230102	9960	-39.26	20230905	4775	26.70	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
30	20231026	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-280	5	-4.43	325589080	53431	77.01	6150	6180	6010	8210	4430	6320	6093.64	10.60	0	-13319	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	893	-41.37	0.79	12	0.36	-146.00	7664.00	9960	20230905	-39.36	4775	20221226	26.49	9960	-39.36	20230905	5120	17.97	20230102	9960	-39.36	20230905	4775	26.49	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
31	20231026	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-210	5	-3.32	252549720	41397	59.67	6150	6180	6010	8210	4430	6320	6100.68	10.60	0	-6936	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	904	-41.85	0.80	12	0.28	-146.00	7664.00	9960	20230905	-38.65	4775	20221226	27.96	9960	-38.65	20230905	5120	19.34	20230102	9960	-38.65	20230905	4775	27.96	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
32	20231026	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-210	5	-3.32	182813650	29999	43.24	6150	6180	6010	8210	4430	6320	6093.99	10.60	0	-6249	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	904	-41.85	0.80	12	0.20	-146.00	7664.00	9960	20230905	-38.65	4775	20221226	27.96	9960	-38.65	20230905	5120	19.34	20230102	9960	-38.65	20230905	4775	27.96	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
33	20231026	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-240	5	-3.80	58843130	9657	13.92	6150	6150	6010	8210	4430	6320	6093.31	10.60	0	176	6526	6422	6326	6222	6126	6375	6175	74	1890	500	4550	10	1	14792803	899	-41.64	0.79	12	0.07	-146.00	7664.00	9960	20230905	-38.96	4775	20221226	27.33	9960	-38.96	20230905	5120	18.75	20230102	9960	-38.96	20230905	4775	27.33	20221226	1.86	N	053450	500	73 억		1568032	N	N	0	N	00	N
34	20231025	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-20	5	-0.32	438937310	69376	46.71	6350	6430	6230	8240	4440	6340	6326.93	10.73	0	-19477	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	935	-43.29	0.82	12	0.47	-146.00	7664.00	9960	20230905	-36.55	4775	20221226	32.36	9960	-36.55	20230905	5120	23.44	20230102	9960	-36.55	20230905	4775	32.36	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
35	20231025	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-20	5	-0.32	419683950	66323	44.66	6350	6430	6230	8240	4440	6340	6327.88	10.73	0	-19917	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	935	-43.29	0.82	12	0.45	-146.00	7664.00	9960	20230905	-36.55	4775	20221226	32.36	9960	-36.55	20230905	5120	23.44	20230102	9960	-36.55	20230905	4775	32.36	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
36	20231025	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-30	5	-0.47	360390130	56916	38.32	6350	6430	6230	8240	4440	6340	6331.97	10.73	0	-14704	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	933	-43.22	0.82	12	0.38	-146.00	7664.00	9960	20230905	-36.65	4775	20221226	32.15	9960	-36.65	20230905	5120	23.24	20230102	9960	-36.65	20230905	4775	32.15	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
37	20231025	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-30	5	-0.47	290239530	45733	30.79	6350	6430	6230	8240	4440	6340	6346.39	10.73	0	-12975	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	933	-43.22	0.82	12	0.31	-146.00	7664.00	9960	20230905	-36.65	4775	20221226	32.15	9960	-36.65	20230905	5120	23.24	20230102	9960	-36.65	20230905	4775	32.15	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
38	20231025	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	80	2	1.26	220816530	34774	23.41	6350	6430	6230	8240	4440	6340	6350.05	10.73	0	-8680	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	950	-43.97	0.84	12	0.24	-146.00	7664.00	9960	20230905	-35.54	4775	20221226	34.45	9960	-35.54	20230905	5120	25.39	20230102	9960	-35.54	20230905	4775	34.45	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
39	20231025	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	50	2	0.79	203761080	32111	21.62	6350	6430	6230	8240	4440	6340	6345.52	10.73	0	-7735	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	945	-43.77	0.83	12	0.22	-146.00	7664.00	9960	20230905	-35.84	4775	20221226	33.82	9960	-35.84	20230905	5120	24.80	20230102	9960	-35.84	20230905	4775	33.82	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
40	20231025	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	30	2	0.47	128029620	20262	13.64	6350	6400	6230	8240	4440	6340	6318.71	10.73	0	-2869	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	942	-43.63	0.83	12	0.14	-146.00	7664.00	9960	20230905	-36.04	4775	20221226	33.40	9960	-36.04	20230905	5120	24.41	20230102	9960	-36.04	20230905	4775	33.40	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
41	20231025	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-30	5	-0.47	17877560	2827	1.90	6350	6350	6300	8240	4440	6340	6323.86	10.73	0	-85	6660	6500	6200	6040	5740	6580	6120	74	1900	500	4560	10	1	14792803	933	-43.22	0.82	12	0.02	-146.00	7664.00	9960	20230905	-36.65	4775	20221226	32.15	9960	-36.65	20230905	5120	23.24	20230102	9960	-36.65	20230905	4775	32.15	20221226	1.95	N	053450	500	73 억		1587907	N	N	0	N	00	N
42	20231024	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	280	2	4.62	903911190	147984	149.01	6090	6360	5900	7870	4250	6060	6107.21	10.89	0	-22490	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	938	-43.42	0.83	12	1.00	-146.00	7664.00	9960	20230905	-36.35	4775	20221226	32.77	9960	-36.35	20230905	5120	23.83	20230102	9960	-36.35	20230905	4775	32.77	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
43	20231024	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	280	2	4.62	885995620	145157	146.16	6090	6360	5900	7870	4250	6060	6103.71	10.89	0	-22566	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	938	-43.42	0.83	12	0.98	-146.00	7664.00	9960	20230905	-36.35	4775	20221226	32.77	9960	-36.35	20230905	5120	23.83	20230102	9960	-36.35	20230905	4775	32.77	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
44	20231024	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	250	2	4.13	794502330	130650	131.55	6090	6360	5900	7870	4250	6060	6081.15	10.89	0	-19278	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	933	-43.22	0.82	12	0.88	-146.00	7664.00	9960	20230905	-36.65	4775	20221226	32.15	9960	-36.65	20230905	5120	23.24	20230102	9960	-36.65	20230905	4775	32.15	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
45	20231024	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	80	2	1.32	626472010	103736	104.45	6090	6340	5900	7870	4250	6060	6039.10	10.89	0	-13199	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	908	-42.05	0.80	12	0.70	-146.00	7664.00	9960	20230905	-38.35	4775	20221226	28.59	9960	-38.35	20230905	5120	19.92	20230102	9960	-38.35	20230905	4775	28.59	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
46	20231024	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	0	3	0.00	586421840	97200	97.87	6090	6340	5900	7870	4250	6060	6033.15	10.89	0	-13248	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	896	-41.51	0.79	12	0.66	-146.00	7664.00	9960	20230905	-39.16	4775	20221226	26.91	9960	-39.16	20230905	5120	18.36	20230102	9960	-39.16	20230905	4775	26.91	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
47	20231024	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-90	5	-1.49	528666820	87620	88.23	6090	6340	5900	7870	4250	6060	6033.63	10.89	0	-15117	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	883	-40.89	0.78	12	0.59	-146.00	7664.00	9960	20230905	-40.06	4775	20221226	25.03	9960	-40.06	20230905	5120	16.60	20230102	9960	-40.06	20230905	4775	25.03	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
48	20231024	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-90	5	-1.49	362062720	59547	59.96	6090	6340	5940	7870	4250	6060	6080.28	10.89	0	-8828	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	883	-40.89	0.78	12	0.40	-146.00	7664.00	9960	20230905	-40.06	4775	20221226	25.03	9960	-40.06	20230905	5120	16.60	20230102	9960	-40.06	20230905	4775	25.03	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
49	20231024	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	130	2	2.15	98403470	16055	16.17	6090	6340	6080	7870	4250	6060	6129.15	10.89	0	4202	6313	6186	6103	5976	5893	6145	5935	74	1810	500	4360	10	1	14792803	916	-42.40	0.81	12	0.11	-146.00	7664.00	9960	20230905	-37.85	4775	20221226	29.63	9960	-37.85	20230905	5120	20.90	20230102	9960	-37.85	20230905	4775	29.63	20221226	2.15	N	053450	500	73 억		1610393	N	N	0	N	00	N
50	20231023	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-100	5	-1.62	602352080	98497	50.51	6160	6230	6020	8000	4320	6160	6115.44	11.05	0	-24807	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	896	-41.51	0.79	12	0.67	-146.00	7664.00	9960	20230905	-39.16	4775	20221226	26.91	9960	-39.16	20230905	5120	18.36	20230102	9960	-39.16	20230905	4775	26.91	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
51	20231023	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-90	5	-1.46	574646090	93924	48.16	6160	6230	6020	8000	4320	6160	6118.20	11.05	0	-24588	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	898	-41.58	0.79	12	0.63	-146.00	7664.00	9960	20230905	-39.06	4775	20221226	27.12	9960	-39.06	20230905	5120	18.55	20230102	9960	-39.06	20230905	4775	27.12	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
52	20231023	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-90	5	-1.46	519062750	84751	43.46	6160	6230	6020	8000	4320	6160	6124.56	11.05	0	-23470	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	898	-41.58	0.79	12	0.57	-146.00	7664.00	9960	20230905	-39.06	4775	20221226	27.12	9960	-39.06	20230905	5120	18.55	20230102	9960	-39.06	20230905	4775	27.12	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
53	20231023	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	377332740	61422	31.50	6160	6230	6070	8000	4320	6160	6143.28	11.05	0	-17429	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	902	-41.78	0.80	12	0.42	-146.00	7664.00	9960	20230905	-38.76	4775	20221226	27.75	9960	-38.76	20230905	5120	19.14	20230102	9960	-38.76	20230905	4775	27.75	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
54	20231023	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-30	5	-0.49	326641760	53114	27.24	6160	6230	6070	8000	4320	6160	6149.82	11.05	0	-11036	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	907	-41.99	0.80	12	0.36	-146.00	7664.00	9960	20230905	-38.45	4775	20221226	28.38	9960	-38.45	20230905	5120	19.73	20230102	9960	-38.45	20230905	4775	28.38	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
55	20231023	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	20	2	0.32	294818440	47930	24.58	6160	6230	6070	8000	4320	6160	6151.02	11.05	0	-8578	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	914	-42.33	0.81	12	0.32	-146.00	7664.00	9960	20230905	-37.95	4775	20221226	29.42	9960	-37.95	20230905	5120	20.70	20230102	9960	-37.95	20230905	4775	29.42	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
56	20231023	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-50	5	-0.81	225229220	36570	18.75	6160	6230	6070	8000	4320	6160	6158.85	11.05	0	-6974	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	904	-41.85	0.80	12	0.25	-146.00	7664.00	9960	20230905	-38.65	4775	20221226	27.96	9960	-38.65	20230905	5120	19.34	20230102	9960	-38.65	20230905	4775	27.96	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
57	20231023	090507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	20	2	0.32	62194820	10161	5.21	6160	6200	6070	8000	4320	6160	6120.93	11.05	0	2352	6533	6346	6203	6016	5873	6275	5945	74	1840	500	4430	10	1	14792803	914	-42.33	0.81	12	0.07	-146.00	7664.00	9960	20230905	-37.95	4775	20221226	29.42	9960	-37.95	20230905	5120	20.70	20230102	9960	-37.95	20230905	4775	29.42	20221226	2.13	N	053450	500	73 억		1634729	N	N	0	N	00	N
58	20231020	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-180	5	-2.84	1196937790	194342	91.76	6250	6390	6060	8240	4440	6340	6158.92	11.15	0	-16046	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	911	-42.19	0.80	12	1.31	-146.00	7664.00	9960	20230905	-38.15	4775	20221226	29.01	9960	-38.15	20230905	5120	20.31	20230102	9960	-38.15	20230905	4775	29.01	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
59	20231020	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-220	5	-3.47	1142699590	185549	87.60	6250	6390	6060	8240	4440	6340	6158.48	11.15	0	-13290	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	905	-41.92	0.80	12	1.25	-146.00	7664.00	9960	20230905	-38.55	4775	20221226	28.17	9960	-38.55	20230905	5120	19.53	20230102	9960	-38.55	20230905	4775	28.17	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
60	20231020	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-120	5	-1.89	1014510450	164739	77.78	6250	6390	6060	8240	4440	6340	6158.29	11.15	0	-8013	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	920	-42.60	0.81	12	1.11	-146.00	7664.00	9960	20230905	-37.55	4775	20221226	30.26	9960	-37.55	20230905	5120	21.48	20230102	9960	-37.55	20230905	4775	30.26	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
61	20231020	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-150	5	-2.37	835142850	135834	64.13	6250	6390	6060	8240	4440	6340	6148.26	11.15	0	-9006	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	916	-42.40	0.81	12	0.92	-146.00	7664.00	9960	20230905	-37.85	4775	20221226	29.63	9960	-37.85	20230905	5120	20.90	20230102	9960	-37.85	20230905	4775	29.63	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
62	20231020	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-170	5	-2.68	720675790	117254	55.36	6250	6390	6060	8240	4440	6340	6146.28	11.15	0	-12304	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	913	-42.26	0.81	12	0.79	-146.00	7664.00	9960	20230905	-38.05	4775	20221226	29.21	9960	-38.05	20230905	5120	20.51	20230102	9960	-38.05	20230905	4775	29.21	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
63	20231020	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-210	5	-3.31	531862600	86322	40.76	6250	6390	6090	8240	4440	6340	6161.38	11.15	0	-9483	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	907	-41.99	0.80	12	0.58	-146.00	7664.00	9960	20230905	-38.45	4775	20221226	28.38	9960	-38.45	20230905	5120	19.73	20230102	9960	-38.45	20230905	4775	28.38	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
64	20231020	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-210	5	-3.31	356926330	57749	27.27	6250	6390	6100	8240	4440	6340	6180.65	11.15	0	-5159	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	907	-41.99	0.80	12	0.39	-146.00	7664.00	9960	20230905	-38.45	4775	20221226	28.38	9960	-38.45	20230905	5120	19.73	20230102	9960	-38.45	20230905	4775	28.38	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
65	20231020	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	40	2	0.63	26430000	4208	1.99	6250	6390	6250	8240	4440	6340	6280.89	11.15	0	1241	6700	6520	6430	6250	6160	6475	6205	74	1900	500	4560	10	1	14792803	944	-43.70	0.83	12	0.03	-146.00	7664.00	9960	20230905	-35.94	4775	20221226	33.61	9960	-35.94	20230905	5120	24.61	20230102	9960	-35.94	20230905	4775	33.61	20221226	2.17	N	053450	500	73 억		1649857	N	N	0	N	00	N
66	20231019	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-360	5	-5.37	1350181040	210439	73.54	6560	6610	6340	8710	4690	6700	6416.23	11.34	0	-28352	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	938	-43.42	0.83	12	1.42	-146.00	7664.00	9960	20230905	-36.35	4775	20221226	32.77	9960	-36.35	20230905	5120	23.83	20230102	9960	-36.35	20230905	4775	32.77	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
67	20231019	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-330	5	-4.93	1279918910	199374	69.68	6560	6610	6340	8710	4690	6700	6419.69	11.34	0	-28241	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	942	-43.63	0.83	12	1.35	-146.00	7664.00	9960	20230905	-36.04	4775	20221226	33.40	9960	-36.04	20230905	5120	24.41	20230102	9960	-36.04	20230905	4775	33.40	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
68	20231019	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-310	5	-4.63	1194928930	186007	65.00	6560	6610	6340	8710	4690	6700	6424.11	11.34	0	-28078	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	945	-43.77	0.83	12	1.26	-146.00	7664.00	9960	20230905	-35.84	4775	20221226	33.82	9960	-35.84	20230905	5120	24.80	20230102	9960	-35.84	20230905	4775	33.82	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
69	20231019	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-310	5	-4.63	1080302690	168012	58.72	6560	6610	6340	8710	4690	6700	6429.91	11.34	0	-29747	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	945	-43.77	0.83	12	1.14	-146.00	7664.00	9960	20230905	-35.84	4775	20221226	33.82	9960	-35.84	20230905	5120	24.80	20230102	9960	-35.84	20230905	4775	33.82	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
70	20231019	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-340	5	-5.07	989164650	153688	53.71	6560	6610	6340	8710	4690	6700	6436.19	11.34	0	-33710	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	941	-43.56	0.83	12	1.04	-146.00	7664.00	9960	20230905	-36.14	4775	20221226	33.19	9960	-36.14	20230905	5120	24.22	20230102	9960	-36.14	20230905	4775	33.19	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
71	20231019	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-280	5	-4.18	760795250	117872	41.19	6560	6610	6400	8710	4690	6700	6454.42	11.34	0	-20935	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	950	-43.97	0.84	12	0.80	-146.00	7664.00	9960	20230905	-35.54	4775	20221226	34.45	9960	-35.54	20230905	5120	25.39	20230102	9960	-35.54	20230905	4775	34.45	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
72	20231019	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-200	5	-2.99	636908600	98653	34.48	6560	6610	6400	8710	4690	6700	6456.05	11.34	0	-13362	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	962	-44.52	0.85	12	0.67	-146.00	7664.00	9960	20230905	-34.74	4775	20221226	36.13	9960	-34.74	20230905	5120	26.95	20230102	9960	-34.74	20230905	4775	36.13	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
73	20231019	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-220	5	-3.28	107492970	16488	5.76	6560	6610	6470	8710	4690	6700	6519.47	11.34	0	-5185	7160	6930	6790	6560	6420	6860	6490	74	2010	500	4820	10	1	14792803	959	-44.38	0.85	12	0.11	-146.00	7664.00	9960	20230905	-34.94	4775	20221226	35.71	9960	-34.94	20230905	5120	26.56	20230102	9960	-34.94	20230905	4775	35.71	20221226	2.04	N	053450	500	73 억		1677482	N	N	0	N	00	N
74	20231018	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-290	5	-4.15	1950761350	285753	112.33	6970	7020	6650	9080	4900	6990	6826.75	11.34	0	1213	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	991	-45.89	0.87	12	1.93	-146.00	7664.00	9960	20230905	-32.73	4775	20221226	40.31	9960	-32.73	20230905	5120	30.86	20230102	9960	-32.73	20230905	4775	40.31	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
75	20231018	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-270	5	-3.86	1900458920	278260	109.39	6970	7020	6650	9080	4900	6990	6829.80	11.34	0	558	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	994	-46.03	0.88	12	1.88	-146.00	7664.00	9960	20230905	-32.53	4775	20221226	40.73	9960	-32.53	20230905	5120	31.25	20230102	9960	-32.53	20230905	4775	40.73	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
76	20231018	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	-330	5	-4.72	1781249790	260412	102.37	6970	7020	6660	9080	4900	6990	6840.12	11.34	0	-858	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	985	-45.62	0.87	12	1.76	-146.00	7664.00	9960	20230905	-33.13	4775	20221226	39.48	9960	-33.13	20230905	5120	30.08	20230102	9960	-33.13	20230905	4775	39.48	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
77	20231018	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-230	5	-3.29	1511388830	220261	86.59	6970	7020	6730	9080	4900	6990	6861.81	11.34	0	8052	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	1000	-46.30	0.88	12	1.49	-146.00	7664.00	9960	20230905	-32.13	4775	20221226	41.57	9960	-32.13	20230905	5120	32.03	20230102	9960	-32.13	20230905	4775	41.57	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
78	20231018	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	-150	5	-2.15	1119515350	162475	63.87	6970	7020	6810	9080	4900	6990	6890.39	11.34	0	17243	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	1012	-46.85	0.89	12	1.10	-146.00	7664.00	9960	20230905	-31.33	4775	20221226	43.25	9960	-31.33	20230905	5120	33.59	20230102	9960	-31.33	20230905	4775	43.25	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
79	20231018	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-70	5	-1.00	928877120	134776	52.98	6970	7020	6810	9080	4900	6990	6892.01	11.34	0	27536	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	1024	-47.40	0.90	12	0.91	-146.00	7664.00	9960	20230905	-30.52	4775	20221226	44.92	9960	-30.52	20230905	5120	35.16	20230102	9960	-30.52	20230905	4775	44.92	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
80	20231018	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	-120	5	-1.72	552777460	79936	31.42	6970	7020	6850	9080	4900	6990	6915.25	11.34	0	14353	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	1016	-47.05	0.90	12	0.54	-146.00	7664.00	9960	20230905	-31.02	4775	20221226	43.87	9960	-31.02	20230905	5120	34.18	20230102	9960	-31.02	20230905	4775	43.87	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
81	20231018	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	-10	5	-0.14	45908000	6600	2.59	6970	7020	6930	9080	4900	6990	6955.76	11.34	0	-1492	7210	7100	7020	6910	6830	7060	6870	74	2090	500	5030	10	1	14792803	1033	-47.81	0.91	12	0.04	-146.00	7664.00	9960	20230905	-29.92	4775	20221226	46.18	9960	-29.92	20230905	5120	36.33	20230102	9960	-29.92	20230905	4775	46.18	20221226	1.89	N	053450	500	73 억		1677659	N	N	0	N	00	N
82	20231017	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	0	3	0.00	1782884550	253176	82.20	7010	7130	6940	9080	4900	6990	7042.16	11.08	0	38206	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1034	-47.88	0.91	12	1.71	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
83	20231017	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-20	5	-0.29	1718932610	244026	79.23	7010	7130	6940	9080	4900	6990	7044.06	11.08	0	38566	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1031	-47.74	0.91	12	1.65	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
84	20231017	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	0	3	0.00	1434661760	203233	65.99	7010	7130	6970	9080	4900	6990	7059.20	11.08	0	27586	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1034	-47.88	0.91	12	1.37	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
85	20231017	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	80	2	1.14	1265507350	179151	58.17	7010	7130	6970	9080	4900	6990	7063.91	11.08	0	39033	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1046	-48.42	0.92	12	1.21	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
86	20231017	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	80	2	1.14	1069313960	151293	49.12	7010	7130	6970	9080	4900	6990	7067.83	11.08	0	44583	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1046	-48.42	0.92	12	1.02	-146.00	7664.00	9960	20230905	-29.02	4775	20221226	48.06	9960	-29.02	20230905	5120	38.09	20230102	9960	-29.02	20230905	4775	48.06	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
87	20231017	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	90	2	1.29	901589930	127560	41.42	7010	7130	6970	9080	4900	6990	7067.97	11.08	0	43052	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1047	-48.49	0.92	12	0.86	-146.00	7664.00	9960	20230905	-28.92	4775	20221226	48.27	9960	-28.92	20230905	5120	38.28	20230102	9960	-28.92	20230905	4775	48.27	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
88	20231017	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	70	2	1.00	674547170	95435	30.99	7010	7130	6970	9080	4900	6990	7068.13	11.08	0	32054	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1044	-48.36	0.92	12	0.65	-146.00	7664.00	9960	20230905	-29.12	4775	20221226	47.85	9960	-29.12	20230905	5120	37.89	20230102	9960	-29.12	20230905	4775	47.85	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
89	20231017	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	0	3	0.00	57459170	8185	2.66	7010	7100	6970	9080	4900	6990	7020.06	11.08	0	-631	7576	7282	7066	6772	6556	7175	6665	74	2090	500	5030	10	1	14792803	1034	-47.88	0.91	12	0.06	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	1.90	N	053450	500	73 억		1639448	N	N	0	N	00	N
90	20231016	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-390	5	-5.28	2131929120	305279	204.58	7310	7360	6850	9590	5170	7380	6983.53	11.62	0	-79320	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1034	-47.88	0.91	12	2.06	-146.00	7664.00	9960	20230905	-29.82	4775	20221226	46.39	9960	-29.82	20230905	5120	36.52	20230102	9960	-29.82	20230905	4775	46.39	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
91	20231016	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-410	5	-5.56	2055668320	294364	197.26	7310	7360	6850	9590	5170	7380	6983.42	11.62	0	-75579	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1031	-47.74	0.91	12	1.99	-146.00	7664.00	9960	20230905	-30.02	4775	20221226	45.97	9960	-30.02	20230905	5120	36.13	20230102	9960	-30.02	20230905	4775	45.97	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
92	20231016	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-450	5	-6.10	1835991690	262573	175.96	7310	7360	6850	9590	5170	7380	6992.31	11.62	0	-82145	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1025	-47.47	0.90	12	1.78	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
93	20231016	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-450	5	-6.10	1552353250	221583	148.49	7310	7360	6850	9590	5170	7380	7005.74	11.62	0	-70343	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1025	-47.47	0.90	12	1.50	-146.00	7664.00	9960	20230905	-30.42	4775	20221226	45.13	9960	-30.42	20230905	5120	35.35	20230102	9960	-30.42	20230905	4775	45.13	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
94	20231016	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-500	5	-6.78	1342057300	191139	128.09	7310	7360	6850	9590	5170	7380	7021.37	11.62	0	-55878	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1018	-47.12	0.90	12	1.29	-146.00	7664.00	9960	20230905	-30.92	4775	20221226	44.08	9960	-30.92	20230905	5120	34.38	20230102	9960	-30.92	20230905	4775	44.08	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
95	20231016	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-480	5	-6.50	1113080540	157863	105.79	7310	7360	6870	9590	5170	7380	7050.93	11.62	0	-33653	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1021	-47.26	0.90	12	1.07	-146.00	7664.00	9960	20230905	-30.72	4775	20221226	44.50	9960	-30.72	20230905	5120	34.77	20230102	9960	-30.72	20230905	4775	44.50	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
96	20231016	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	-360	5	-4.88	726142200	102227	68.51	7310	7360	6970	9590	5170	7380	7103.23	11.62	0	-7497	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1038	-48.08	0.92	12	0.69	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	9960	-29.52	20230905	5120	37.11	20230102	9960	-29.52	20230905	4775	47.02	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
97	20231016	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-200	5	-2.71	48855780	6747	4.52	7310	7360	7160	9590	5170	7380	7241.11	11.62	0	-2900	7833	7606	7483	7256	7133	7545	7195	74	2210	500	5310	10	1	14792803	1062	-49.18	0.94	12	0.05	-146.00	7664.00	9960	20230905	-27.91	4775	20221226	50.37	9960	-27.91	20230905	5120	40.23	20230102	9960	-27.91	20230905	4775	50.37	20221226	1.82	N	053450	500	73 억		1718471	N	N	0	N	00	N
98	20231012	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	110	2	1.46	616810520	80667	111.30	7530	7750	7530	9770	5270	7520	7646.42	11.50	0	3455	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1129	-52.26	1.00	12	0.55	-146.00	7664.00	9960	20230905	-23.39	4775	20221226	59.79	9960	-23.39	20230905	5120	49.02	20230102	9960	-23.39	20230905	4775	59.79	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
99	20231012	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	110	2	1.46	563736620	73698	101.68	7530	7750	7530	9770	5270	7520	7649.28	11.50	0	3119	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1129	-52.26	1.00	12	0.50	-146.00	7664.00	9960	20230905	-23.39	4775	20221226	59.79	9960	-23.39	20230905	5120	49.02	20230102	9960	-23.39	20230905	4775	59.79	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
100	20231012	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	110	2	1.46	475420930	62129	85.72	7530	7750	7530	9770	5270	7520	7652.16	11.50	0	6247	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1129	-52.26	1.00	12	0.42	-146.00	7664.00	9960	20230905	-23.39	4775	20221226	59.79	9960	-23.39	20230905	5120	49.02	20230102	9960	-23.39	20230905	4775	59.79	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
101	20231012	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	130	2	1.73	389095920	50825	70.12	7530	7750	7530	9770	5270	7520	7655.60	11.50	0	4492	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1132	-52.40	1.00	12	0.34	-146.00	7664.00	9960	20230905	-23.19	4775	20221226	60.21	9960	-23.19	20230905	5120	49.41	20230102	9960	-23.19	20230905	4775	60.21	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
102	20231012	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	150	2	1.99	334797300	43727	60.33	7530	7750	7530	9770	5270	7520	7656.53	11.50	0	6006	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1135	-52.53	1.00	12	0.30	-146.00	7664.00	9960	20230905	-22.99	4775	20221226	60.63	9960	-22.99	20230905	5120	49.80	20230102	9960	-22.99	20230905	4775	60.63	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
103	20231012	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	150	2	1.99	277494240	36222	49.98	7530	7750	7530	9770	5270	7520	7660.93	11.50	0	5606	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1135	-52.53	1.00	12	0.24	-146.00	7664.00	9960	20230905	-22.99	4775	20221226	60.63	9960	-22.99	20230905	5120	49.80	20230102	9960	-22.99	20230905	4775	60.63	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
104	20231012	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	150	2	1.99	154787330	20238	27.92	7530	7750	7530	9770	5270	7520	7648.35	11.50	0	2774	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1135	-52.53	1.00	12	0.14	-146.00	7664.00	9960	20230905	-22.99	4775	20221226	60.63	9960	-22.99	20230905	5120	49.80	20230102	9960	-22.99	20230905	4775	60.63	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
105	20231012	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	160	2	2.13	12759600	1667	2.30	7530	7750	7530	9770	5270	7520	7654.23	11.50	0	-460	7840	7680	7550	7390	7260	7760	7470	74	2250	500	5410	10	1	14792803	1136	-52.60	1.00	12	0.01	-146.00	7664.00	9960	20230905	-22.89	4775	20221226	60.84	9960	-22.89	20230905	5120	50.00	20230102	9960	-22.89	20230905	4775	60.84	20221226	1.82	N	053450	500	73 억		1701354	N	N	0	N	00	N
106	20231011	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	170	2	2.31	549566620	72279	59.80	7420	7710	7420	9550	5150	7350	7603.41	11.45	0	7327	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1112	-51.51	0.98	12	0.49	-146.00	7664.00	9960	20230905	-24.50	4775	20221226	57.49	9960	-24.50	20230905	5120	46.88	20230102	9960	-24.50	20230905	4775	57.49	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
107	20231011	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	200	2	2.72	514481350	67619	55.94	7420	7710	7420	9550	5150	7350	7608.53	11.45	0	7643	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1117	-51.71	0.99	12	0.46	-146.00	7664.00	9960	20230905	-24.20	4775	20221226	58.12	9960	-24.20	20230905	5120	47.46	20230102	9960	-24.20	20230905	4775	58.12	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
108	20231011	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	210	2	2.86	441344790	57913	47.91	7420	7710	7420	9550	5150	7350	7620.82	11.45	0	7847	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1118	-51.78	0.99	12	0.39	-146.00	7664.00	9960	20230905	-24.10	4775	20221226	58.32	9960	-24.10	20230905	5120	47.66	20230102	9960	-24.10	20230905	4775	58.32	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
109	20231011	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	270	2	3.67	381380220	49997	41.36	7420	7710	7420	9550	5150	7350	7628.06	11.45	0	9290	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1127	-52.19	0.99	12	0.34	-146.00	7664.00	9960	20230905	-23.49	4775	20221226	59.58	9960	-23.49	20230905	5120	48.83	20230102	9960	-23.49	20230905	4775	59.58	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
110	20231011	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	270	2	3.67	340990800	44690	36.97	7420	7710	7420	9550	5150	7350	7630.14	11.45	0	9754	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1127	-52.19	0.99	12	0.30	-146.00	7664.00	9960	20230905	-23.49	4775	20221226	59.58	9960	-23.49	20230905	5120	48.83	20230102	9960	-23.49	20230905	4775	59.58	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
111	20231011	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	330	2	4.49	309425170	40563	33.56	7420	7710	7420	9550	5150	7350	7628.26	11.45	0	10927	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1136	-52.60	1.00	12	0.27	-146.00	7664.00	9960	20230905	-22.89	4775	20221226	60.84	9960	-22.89	20230905	5120	50.00	20230102	9960	-22.89	20230905	4775	60.84	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
112	20231011	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	300	2	4.08	259301850	34014	28.14	7420	7710	7420	9550	5150	7350	7623.39	11.45	0	9242	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1132	-52.40	1.00	12	0.23	-146.00	7664.00	9960	20230905	-23.19	4775	20221226	60.21	9960	-23.19	20230905	5120	49.41	20230102	9960	-23.19	20230905	4775	60.21	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
113	20231011	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	240	2	3.27	17165940	2284	1.89	7420	7590	7420	9550	5150	7350	7515.74	11.45	0	-529	8036	7692	7496	7152	6956	7595	7055	74	2200	500	5290	10	1	14792803	1123	-51.99	0.99	12	0.02	-146.00	7664.00	9960	20230905	-23.80	4775	20221226	58.95	9960	-23.80	20230905	5120	48.24	20230102	9960	-23.80	20230905	4775	58.95	20221226	1.85	N	053450	500	73 억		1693845	N	N	0	N	00	N
114	20231010	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-170	5	-2.26	911753520	120686	207.63	7660	7840	7300	9770	5270	7520	7555.00	11.55	0	-15163	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1087	-50.34	0.96	12	0.82	-146.00	7664.00	9960	20230905	-26.20	4775	20221226	53.93	9960	-26.20	20230905	5120	43.55	20230102	9960	-26.20	20230905	4775	53.93	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
115	20231010	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-170	5	-2.26	891931540	117991	203.00	7660	7840	7300	9770	5270	7520	7559.40	11.55	0	-14738	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1087	-50.34	0.96	12	0.80	-146.00	7664.00	9960	20230905	-26.20	4775	20221226	53.93	9960	-26.20	20230905	5120	43.55	20230102	9960	-26.20	20230905	4775	53.93	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
116	20231010	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-120	5	-1.60	711457630	93456	160.78	7660	7840	7300	9770	5270	7520	7613.00	11.55	0	-17921	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1095	-50.68	0.97	12	0.63	-146.00	7664.00	9960	20230905	-25.70	4775	20221226	54.97	9960	-25.70	20230905	5120	44.53	20230102	9960	-25.70	20230905	4775	54.97	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
117	20231010	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-40	5	-0.53	648034230	84910	146.08	7660	7840	7300	9770	5270	7520	7632.34	11.55	0	-16414	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1107	-51.23	0.98	12	0.57	-146.00	7664.00	9960	20230905	-24.90	4775	20221226	56.65	9960	-24.90	20230905	5120	46.09	20230102	9960	-24.90	20230905	4775	56.65	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
118	20231010	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	60	2	0.80	526700260	68716	118.22	7660	7840	7450	9770	5270	7520	7665.41	11.55	0	-13150	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1121	-51.92	0.99	12	0.46	-146.00	7664.00	9960	20230905	-23.90	4775	20221226	58.74	9960	-23.90	20230905	5120	48.05	20230102	9960	-23.90	20230905	4775	58.74	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
119	20231010	110432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	180	2	2.39	430278270	56088	96.50	7660	7840	7450	9770	5270	7520	7672.16	11.55	0	-9019	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1139	-52.74	1.00	12	0.38	-146.00	7664.00	9960	20230905	-22.69	4775	20221226	61.26	9960	-22.69	20230905	5120	50.39	20230102	9960	-22.69	20230905	4775	61.26	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
120	20231010	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	180	2	2.39	289558950	37814	65.06	7660	7840	7450	9770	5270	7520	7658.37	11.55	0	-3054	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1139	-52.74	1.00	12	0.26	-146.00	7664.00	9960	20230905	-22.69	4775	20221226	61.26	9960	-22.69	20230905	5120	50.39	20230102	9960	-22.69	20230905	4775	61.26	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
121	20231010	090435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	80	2	1.06	32470970	4254	7.32	7660	7680	7600	9770	5270	7520	7640.10	11.55	0	-1129	7886	7702	7486	7302	7086	7795	7395	74	2250	500	5410	10	1	14792803	1124	-52.05	0.99	12	0.03	-146.00	7664.00	9960	20230905	-23.69	4775	20221226	59.16	9960	-23.69	20230905	5120	48.44	20230102	9960	-23.69	20230905	4775	59.16	20221226	1.86	N	053450	500	73 억		1708963	N	N	0	N	00	N
122	20231006	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	190	2	2.59	434981810	57674	53.15	7270	7670	7270	9520	5140	7330	7542.32	11.53	0	3637	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1112	-51.51	0.98	12	0.39	-146.00	7664.00	9960	20230905	-24.50	4775	20221226	57.49	9960	-24.50	20230905	5120	46.88	20230102	9960	-24.50	20230905	4775	57.49	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
123	20231006	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	260	2	3.55	393735360	52201	48.10	7270	7670	7270	9520	5140	7330	7542.76	11.53	0	5044	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1123	-51.99	0.99	12	0.35	-146.00	7664.00	9960	20230905	-23.80	4775	20221226	58.95	9960	-23.80	20230905	5120	48.24	20230102	9960	-23.80	20230905	4775	58.95	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
124	20231006	140432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	180	2	2.46	357706340	47429	43.71	7270	7670	7270	9520	5140	7330	7542.02	11.53	0	4654	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1111	-51.44	0.98	12	0.32	-146.00	7664.00	9960	20230905	-24.60	4775	20221226	57.28	9960	-24.60	20230905	5120	46.68	20230102	9960	-24.60	20230905	4775	57.28	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
125	20231006	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	240	2	3.27	323784420	42919	39.55	7270	7670	7270	9520	5140	7330	7544.18	11.53	0	4083	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1120	-51.85	0.99	12	0.29	-146.00	7664.00	9960	20230905	-24.00	4775	20221226	58.53	9960	-24.00	20230905	5120	47.85	20230102	9960	-24.00	20230905	4775	58.53	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
126	20231006	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	260	2	3.55	290428240	38524	35.50	7270	7670	7270	9520	5140	7330	7539.00	11.53	0	6033	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1123	-51.99	0.99	12	0.26	-146.00	7664.00	9960	20230905	-23.80	4775	20221226	58.95	9960	-23.80	20230905	5120	48.24	20230102	9960	-23.80	20230905	4775	58.95	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
127	20231006	110425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	280	2	3.82	257598140	34193	31.51	7270	7670	7270	9520	5140	7330	7533.77	11.53	0	6567	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1126	-52.12	0.99	12	0.23	-146.00	7664.00	9960	20230905	-23.59	4775	20221226	59.37	9960	-23.59	20230905	5120	48.63	20230102	9960	-23.59	20230905	4775	59.37	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
128	20231006	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	240	2	3.27	174888770	23331	21.50	7270	7630	7270	9520	5140	7330	7496.13	11.53	0	9640	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1120	-51.85	0.99	12	0.16	-146.00	7664.00	9960	20230905	-24.00	4775	20221226	58.53	9960	-24.00	20230905	5120	47.85	20230102	9960	-24.00	20230905	4775	58.53	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N
129	20231006	090425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	80	2	1.09	30615780	4157	3.83	7270	7460	7270	9520	5140	7330	7365.04	11.53	0	1605	7976	7652	7456	7132	6936	7555	7035	74	2190	500	5270	10	1	14792803	1096	-50.75	0.97	12	0.03	-146.00	7664.00	9960	20230905	-25.60	4775	20221226	55.18	9960	-25.60	20230905	5120	44.73	20230102	9960	-25.60	20230905	4775	55.18	20221226	1.91	N	053450	500	73 억		1705326	N	N	0	N	00	N