KissMeData/156100/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	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-10	5	-0.14	430909360	63460	31.87	6980	7060	6590	9020	4860	6940	6790.25	4.17	0	-10194	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1382	-7.55	8.39	12	0.32	-918.00	826.00	12620	20230904	-45.09	4852	20230516	42.83	12620	-45.09	20230904	4852	42.83	20230516	12620	-45.09	20230904	5150	34.56	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
3	20231031	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-110	5	-1.59	410711520	60520	30.39	6980	7060	6590	9020	4860	6940	6786.38	4.17	0	-9473	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1362	-7.44	8.27	12	0.30	-918.00	826.00	12620	20230904	-45.88	4852	20230516	40.77	12620	-45.88	20230904	4852	40.77	20230516	12620	-45.88	20230904	5150	32.62	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
4	20231031	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-200	5	-2.88	219580720	31839	15.99	6980	7060	6660	9020	4860	6940	6896.60	4.17	0	-14395	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1344	-7.34	8.16	12	0.16	-918.00	826.00	12620	20230904	-46.59	4852	20230516	38.91	12620	-46.59	20230904	4852	38.91	20230516	12620	-46.59	20230904	5150	30.87	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
5	20231031	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-210	5	-3.03	200775090	29036	14.58	6980	7060	6690	9020	4860	6940	6914.70	4.17	0	-14146	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1342	-7.33	8.15	12	0.15	-918.00	826.00	12620	20230904	-46.67	4852	20230516	38.71	12620	-46.67	20230904	4852	38.71	20230516	12620	-46.67	20230904	5150	30.68	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
6	20231031	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-210	5	-3.03	188367710	27199	13.66	6980	7060	6720	9020	4860	6940	6925.54	4.17	0	-13412	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1342	-7.33	8.15	12	0.14	-918.00	826.00	12620	20230904	-46.67	4852	20230516	38.71	12620	-46.67	20230904	4852	38.71	20230516	12620	-46.67	20230904	5150	30.68	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
7	20231031	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-60	5	-0.86	171059630	24644	12.38	6980	7060	6750	9020	4860	6940	6941.23	4.17	0	-12796	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1372	-7.49	8.33	12	0.12	-918.00	826.00	12620	20230904	-45.48	4852	20230516	41.80	12620	-45.48	20230904	4852	41.80	20230516	12620	-45.48	20230904	5150	33.59	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
8	20231031	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-60	5	-0.86	150551340	21669	10.88	6980	7060	6750	9020	4860	6940	6947.78	4.17	0	-13469	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1372	-7.49	8.33	12	0.11	-918.00	826.00	12620	20230904	-45.48	4852	20230516	41.80	12620	-45.48	20230904	4852	41.80	20230516	12620	-45.48	20230904	5150	33.59	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
9	20231031	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	20	2	0.29	69452110	9974	5.01	6980	6990	6900	9020	4860	6940	6963.32	4.17	0	-9681	7800	7370	6630	6200	5460	7585	6415	100	2080	500	4710	10	1	19936743	1388	-7.58	8.43	12	0.05	-918.00	826.00	12620	20230904	-44.85	4852	20230516	43.45	12620	-44.85	20230904	4852	43.45	20230516	12620	-44.85	20230904	5150	35.15	20230615	0.11	N	156100	500	99 억		832199	N	N	0	N	00	N
10	20231030	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	10	2	0.14	1292501300	199038	289.77	6730	7060	5890	9000	4860	6930	6493.74	4.21	0	-7493	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1384	-7.56	8.40	12	1.00	-918.00	826.00	12620	20230904	-45.01	4852	20230516	43.03	12620	-45.01	20230904	4852	43.03	20230516	12620	-45.01	20230904	5150	34.76	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
11	20231030	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6810	-120	5	-1.73	1259010780	194170	282.68	6730	7060	5890	9000	4860	6930	6484.06	4.21	0	-4895	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1358	-7.42	8.24	12	0.97	-918.00	826.00	12620	20230904	-46.04	4852	20230516	40.35	12620	-46.04	20230904	4852	40.35	20230516	12620	-46.04	20230904	5150	32.23	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
12	20231030	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-150	5	-2.16	1188146150	183768	267.54	6730	7060	5890	9000	4860	6930	6465.47	4.21	0	-4643	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1352	-7.39	8.21	12	0.92	-918.00	826.00	12620	20230904	-46.28	4852	20230516	39.74	12620	-46.28	20230904	4852	39.74	20230516	12620	-46.28	20230904	5150	31.65	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
13	20231030	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-100	5	-1.44	1060419930	165284	240.63	6730	7060	5890	9000	4860	6930	6415.74	4.21	0	6280	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1362	-7.44	8.27	12	0.83	-918.00	826.00	12620	20230904	-45.88	4852	20230516	40.77	12620	-45.88	20230904	4852	40.77	20230516	12620	-45.88	20230904	5150	32.62	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
14	20231030	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-140	5	-2.02	1040189540	162310	236.30	6730	7060	5890	9000	4860	6930	6408.66	4.21	0	4807	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1354	-7.40	8.22	12	0.81	-918.00	826.00	12620	20230904	-46.20	4852	20230516	39.94	12620	-46.20	20230904	4852	39.94	20230516	12620	-46.20	20230904	5150	31.84	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
15	20231030	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-40	5	-0.58	997197870	155998	227.11	6730	7060	5890	9000	4860	6930	6392.38	4.21	0	6837	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1374	-7.51	8.34	12	0.78	-918.00	826.00	12620	20230904	-45.40	4852	20230516	42.00	12620	-45.40	20230904	4852	42.00	20230516	12620	-45.40	20230904	5150	33.79	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
16	20231030	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-180	5	-2.60	903172410	142364	207.26	6730	6780	5890	9000	4860	6930	6344.11	4.21	0	2858	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1346	-7.35	8.17	12	0.71	-918.00	826.00	12620	20230904	-46.51	4852	20230516	39.12	12620	-46.51	20230904	4852	39.12	20230516	12620	-46.51	20230904	5150	31.07	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
17	20231030	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-930	5	-13.42	430320020	68882	100.28	6730	6730	5980	9000	4860	6930	6247.21	4.21	0	-1851	7330	7130	6930	6730	6530	7030	6630	100	2070	500	4710	10	1	19936743	1196	-6.54	7.26	12	0.35	-918.00	826.00	12620	20230904	-52.46	4852	20230516	23.66	12620	-52.46	20230904	4852	23.66	20230516	12620	-52.46	20230904	5150	16.50	20230615	0.10	N	156100	500	99 억		839307	N	N	0	N	00	N
18	20231027	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-130	5	-1.84	475428150	68668	83.70	6990	7130	6730	9170	4950	7060	6923.57	4.28	0	-15047	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1382	-7.55	8.39	12	0.34	-918.00	826.00	12620	20230904	-45.09	4852	20230516	42.83	12620	-45.09	20230904	4852	42.83	20230516	12620	-45.09	20230904	5150	34.56	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
19	20231027	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-210	5	-2.97	437742820	63212	77.05	6990	7130	6730	9170	4950	7060	6925.00	4.28	0	-13822	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1366	-7.46	8.29	12	0.32	-918.00	826.00	12620	20230904	-45.72	4852	20230516	41.18	12620	-45.72	20230904	4852	41.18	20230516	12620	-45.72	20230904	5150	33.01	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
20	20231027	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-50	5	-0.71	341362930	49227	60.00	6990	7130	6800	9170	4950	7060	6934.47	4.28	0	-12519	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1398	-7.64	8.49	12	0.25	-918.00	826.00	12620	20230904	-44.45	4852	20230516	44.48	12620	-44.45	20230904	4852	44.48	20230516	12620	-44.45	20230904	5150	36.12	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
21	20231027	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-150	5	-2.12	236120100	33994	41.44	6990	7130	6800	9170	4950	7060	6945.93	4.28	0	-6220	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1378	-7.53	8.37	12	0.17	-918.00	826.00	12620	20230904	-45.25	4852	20230516	42.42	12620	-45.25	20230904	4852	42.42	20230516	12620	-45.25	20230904	5150	34.17	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
22	20231027	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-30	5	-0.42	185551020	26696	32.54	6990	7130	6800	9170	4950	7060	6950.52	4.28	0	-6085	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1402	-7.66	8.51	12	0.13	-918.00	826.00	12620	20230904	-44.29	4852	20230516	44.89	12620	-44.29	20230904	4852	44.89	20230516	12620	-44.29	20230904	5150	36.50	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
23	20231027	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-60	5	-0.85	163102570	23488	28.63	6990	7130	6800	9170	4950	7060	6944.08	4.28	0	-6953	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1396	-7.63	8.47	12	0.12	-918.00	826.00	12620	20230904	-44.53	4852	20230516	44.27	12620	-44.53	20230904	4852	44.27	20230516	12620	-44.53	20230904	5150	35.92	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
24	20231027	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-110	5	-1.56	97348530	14145	17.24	6990	7130	6800	9170	4950	7060	6882.19	4.28	0	-7904	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1386	-7.57	8.41	12	0.07	-918.00	826.00	12620	20230904	-44.93	4852	20230516	43.24	12620	-44.93	20230904	4852	43.24	20230516	12620	-44.93	20230904	5150	34.95	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
25	20231027	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-60	5	-0.85	7514040	1074	1.31	6990	7130	6960	9170	4950	7060	6996.31	4.28	0	-176	7320	7190	7020	6890	6720	7255	6955	100	2110	500	4800	10	1	19936743	1396	-7.63	8.47	12	0.01	-918.00	826.00	12620	20230904	-44.53	4852	20230516	44.27	12620	-44.53	20230904	4852	44.27	20230516	12620	-44.53	20230904	5150	35.92	20230615	0.10	N	156100	500	99 억		854164	N	N	0	N	00	N
26	20231026	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-110	5	-1.53	574371340	82041	87.31	7050	7150	6850	9320	5020	7170	7001.03	4.24	0	8444	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1408	-7.69	8.55	12	0.41	-918.00	826.00	12620	20230904	-44.06	4852	20230516	45.51	12620	-44.06	20230904	4852	45.51	20230516	12620	-44.06	20230904	5150	37.09	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
27	20231026	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-110	5	-1.53	506556190	72406	77.05	7050	7150	6850	9320	5020	7170	6996.05	4.24	0	8712	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1408	-7.69	8.55	12	0.36	-918.00	826.00	12620	20230904	-44.06	4852	20230516	45.51	12620	-44.06	20230904	4852	45.51	20230516	12620	-44.06	20230904	5150	37.09	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
28	20231026	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-20	5	-0.28	314426640	45109	48.00	7050	7150	6850	9320	5020	7170	6970.37	4.24	0	5324	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1425	-7.79	8.66	12	0.23	-918.00	826.00	12620	20230904	-43.34	4852	20230516	47.36	12620	-43.34	20230904	4852	47.36	20230516	12620	-43.34	20230904	5150	38.83	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
29	20231026	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-160	5	-2.23	191235910	27547	29.31	7050	7120	6850	9320	5020	7170	6942.17	4.24	0	-571	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1398	-7.64	8.49	12	0.14	-918.00	826.00	12620	20230904	-44.45	4852	20230516	44.48	12620	-44.45	20230904	4852	44.48	20230516	12620	-44.45	20230904	5150	36.12	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
30	20231026	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-220	5	-3.07	155641360	22428	23.87	7050	7120	6850	9320	5020	7170	6939.60	4.24	0	-1980	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1386	-7.57	8.41	12	0.11	-918.00	826.00	12620	20230904	-44.93	4852	20230516	43.24	12620	-44.93	20230904	4852	43.24	20230516	12620	-44.93	20230904	5150	34.95	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
31	20231026	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-250	5	-3.49	114499400	16487	17.54	7050	7120	6850	9320	5020	7170	6944.83	4.24	0	-960	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1380	-7.54	8.38	12	0.08	-918.00	826.00	12620	20230904	-45.17	4852	20230516	42.62	12620	-45.17	20230904	4852	42.62	20230516	12620	-45.17	20230904	5150	34.37	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
32	20231026	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-260	5	-3.63	90512360	13038	13.87	7050	7120	6850	9320	5020	7170	6942.20	4.24	0	-1389	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1378	-7.53	8.37	12	0.07	-918.00	826.00	12620	20230904	-45.25	4852	20230516	42.42	12620	-45.25	20230904	4852	42.42	20230516	12620	-45.25	20230904	5150	34.17	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
33	20231026	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-200	5	-2.79	3043950	434	0.46	7050	7050	6970	9320	5020	7170	7013.71	4.24	0	-323	7610	7390	7090	6870	6570	7240	6720	100	2150	500	4870	10	1	19936743	1390	-7.59	8.44	12	0.00	-918.00	826.00	12620	20230904	-44.77	4852	20230516	43.65	12620	-44.77	20230904	4852	43.65	20230516	12620	-44.77	20230904	5150	35.34	20230615	0.08	N	156100	500	99 억		845275	N	N	0	N	00	N
34	20231025	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-140	5	-1.92	671557070	93969	40.15	7310	7310	6790	9500	5120	7310	7146.58	4.25	0	-2564	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1429	-7.81	8.68	12	0.47	-918.00	826.00	12620	20230904	-43.19	4852	20230516	47.77	12620	-43.19	20230904	4852	47.77	20230516	12620	-43.19	20230904	5150	39.22	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
35	20231025	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-200	5	-2.74	647412090	90595	38.71	7310	7310	6790	9500	5120	7310	7146.22	4.25	0	-2476	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1418	-7.75	8.61	12	0.45	-918.00	826.00	12620	20230904	-43.66	4852	20230516	46.54	12620	-43.66	20230904	4852	46.54	20230516	12620	-43.66	20230904	5150	38.06	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
36	20231025	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-180	5	-2.46	601985930	84199	35.97	7310	7310	6790	9500	5120	7310	7149.56	4.25	0	-3562	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1421	-7.77	8.63	12	0.42	-918.00	826.00	12620	20230904	-43.50	4852	20230516	46.95	12620	-43.50	20230904	4852	46.95	20230516	12620	-43.50	20230904	5150	38.45	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
37	20231025	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-150	5	-2.05	536401070	75015	32.05	7310	7310	6790	9500	5120	7310	7150.58	4.25	0	-3181	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1427	-7.80	8.67	12	0.38	-918.00	826.00	12620	20230904	-43.26	4852	20230516	47.57	12620	-43.26	20230904	4852	47.57	20230516	12620	-43.26	20230904	5150	39.03	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
38	20231025	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-130	5	-1.78	390644180	54437	23.26	7310	7310	6790	9500	5120	7310	7176.08	4.25	0	-1156	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1431	-7.82	8.69	12	0.27	-918.00	826.00	12620	20230904	-43.11	4852	20230516	47.98	12620	-43.11	20230904	4852	47.98	20230516	12620	-43.11	20230904	5150	39.42	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
39	20231025	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	-160	5	-2.19	339328990	47303	20.21	7310	7310	6790	9500	5120	7310	7173.52	4.25	0	639	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1425	-7.79	8.66	12	0.24	-918.00	826.00	12620	20230904	-43.34	4852	20230516	47.36	12620	-43.34	20230904	4852	47.36	20230516	12620	-43.34	20230904	5150	38.83	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
40	20231025	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-20	5	-0.27	269240410	37595	16.06	7310	7310	6790	9500	5120	7310	7161.60	4.25	0	562	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1453	-7.94	8.83	12	0.19	-918.00	826.00	12620	20230904	-42.23	4852	20230516	50.25	12620	-42.23	20230904	4852	50.25	20230516	12620	-42.23	20230904	5150	41.55	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
41	20231025	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-200	5	-2.74	23123980	3219	1.38	7310	7310	7110	9500	5120	7310	7183.59	4.25	0	251	7843	7576	7043	6776	6243	7710	6910	100	2190	500	4970	10	1	19936743	1418	-7.75	8.61	12	0.02	-918.00	826.00	12620	20230904	-43.66	4852	20230516	46.54	12620	-43.66	20230904	4852	46.54	20230516	12620	-43.66	20230904	5150	38.06	20230615	0.08	N	156100	500	99 억		848060	N	N	0	N	00	N
42	20231024	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	210	2	2.96	1593342840	234026	118.58	7100	7310	6510	9230	4970	7100	6808.40	4.00	0	50444	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1457	-7.96	8.85	12	1.17	-918.00	826.00	12620	20230904	-42.08	4852	20230516	50.66	12620	-42.08	20230904	4852	50.66	20230516	12620	-42.08	20230904	5150	41.94	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
43	20231024	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	170	2	2.39	1570878300	230943	117.01	7100	7300	6510	9230	4970	7100	6802.02	4.00	0	50779	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1449	-7.92	8.80	12	1.16	-918.00	826.00	12620	20230904	-42.39	4852	20230516	49.84	12620	-42.39	20230904	4852	49.84	20230516	12620	-42.39	20230904	5150	41.17	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
44	20231024	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	40	2	0.56	1531413820	225468	114.24	7100	7300	6510	9230	4970	7100	6792.16	4.00	0	51581	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1423	-7.78	8.64	12	1.13	-918.00	826.00	12620	20230904	-43.42	4852	20230516	47.16	12620	-43.42	20230904	4852	47.16	20230516	12620	-43.42	20230904	5150	38.64	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
45	20231024	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	0	3	0.00	1420382680	209758	106.28	7100	7300	6510	9230	4970	7100	6771.53	4.00	0	41032	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1416	-7.73	8.60	12	1.05	-918.00	826.00	12620	20230904	-43.74	4852	20230516	46.33	12620	-43.74	20230904	4852	46.33	20230516	12620	-43.74	20230904	5150	37.86	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
46	20231024	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-190	5	-2.68	1133756990	168646	85.45	7100	7300	6510	9230	4970	7100	6722.70	4.00	0	35079	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1378	-7.53	8.37	12	0.85	-918.00	826.00	12620	20230904	-45.25	4852	20230516	42.42	12620	-45.25	20230904	4852	42.42	20230516	12620	-45.25	20230904	5150	34.17	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
47	20231024	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-450	5	-6.34	901753670	134290	68.04	7100	7300	6510	9230	4970	7100	6714.97	4.00	0	10941	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1326	-7.24	8.05	12	0.67	-918.00	826.00	12620	20230904	-47.31	4852	20230516	37.06	12620	-47.31	20230904	4852	37.06	20230516	12620	-47.31	20230904	5150	29.13	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
48	20231024	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-360	5	-5.07	756669360	112570	57.04	7100	7300	6510	9230	4970	7100	6721.77	4.00	0	1884	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1344	-7.34	8.16	12	0.56	-918.00	826.00	12620	20230904	-46.59	4852	20230516	38.91	12620	-46.59	20230904	4852	38.91	20230516	12620	-46.59	20230904	5150	30.87	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
49	20231024	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-130	5	-1.83	70651460	10111	5.12	7100	7300	6930	9230	4970	7100	6987.58	4.00	0	2671	7726	7412	7186	6872	6646	7300	6760	100	2130	500	4820	10	1	19936743	1390	-7.59	8.44	12	0.05	-918.00	826.00	12620	20230904	-44.77	4852	20230516	43.65	12620	-44.77	20230904	4852	43.65	20230516	12620	-44.77	20230904	5150	35.34	20230615	0.08	N	156100	500	99 억		797340	N	N	0	N	00	N
50	20231023	160757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-130	5	-1.80	1401857470	197350	83.52	7120	7500	6960	9390	5070	7230	7103.41	3.88	0	-8747	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1416	-7.73	8.60	12	0.99	-918.00	826.00	12620	20230904	-43.74	4852	20230516	46.33	12620	-43.74	20230904	4852	46.33	20230516	12620	-43.74	20230904	5150	37.86	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
51	20231023	150801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-220	5	-3.04	1361253350	191583	81.08	7120	7500	6960	9390	5070	7230	7105.29	3.88	0	-7147	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1398	-7.64	8.49	12	0.96	-918.00	826.00	12620	20230904	-44.45	4852	20230516	44.48	12620	-44.45	20230904	4852	44.48	20230516	12620	-44.45	20230904	5150	36.12	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
52	20231023	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-130	5	-1.80	1175373840	165037	69.84	7120	7500	6980	9390	5070	7230	7121.88	3.88	0	-14781	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1416	-7.73	8.60	12	0.83	-918.00	826.00	12620	20230904	-43.74	4852	20230516	46.33	12620	-43.74	20230904	4852	46.33	20230516	12620	-43.74	20230904	5150	37.86	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
53	20231023	130805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-50	5	-0.69	849177760	118581	50.18	7120	7500	7010	9390	5070	7230	7161.16	3.88	0	-19647	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1431	-7.82	8.69	12	0.59	-918.00	826.00	12620	20230904	-43.11	4852	20230516	47.98	12620	-43.11	20230904	4852	47.98	20230516	12620	-43.11	20230904	5150	39.42	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
54	20231023	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-190	5	-2.63	476920650	65795	27.84	7120	7500	7030	9390	5070	7230	7248.58	3.88	0	-26137	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1404	-7.67	8.52	12	0.33	-918.00	826.00	12620	20230904	-44.22	4852	20230516	45.09	12620	-44.22	20230904	4852	45.09	20230516	12620	-44.22	20230904	5150	36.70	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
55	20231023	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	0	3	0.00	368675840	50629	21.43	7120	7500	7120	9390	5070	7230	7281.91	3.88	0	-14683	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1441	-7.88	8.75	12	0.25	-918.00	826.00	12620	20230904	-42.71	4852	20230516	49.01	12620	-42.71	20230904	4852	49.01	20230516	12620	-42.71	20230904	5150	40.39	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
56	20231023	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	10	2	0.14	94191890	13012	5.51	7120	7500	7120	9390	5070	7230	7238.85	3.88	0	-4973	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1443	-7.89	8.77	12	0.07	-918.00	826.00	12620	20230904	-42.63	4852	20230516	49.22	12620	-42.63	20230904	4852	49.22	20230516	12620	-42.63	20230904	5150	40.58	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
57	20231023	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-30	5	-0.41	22846880	3167	1.34	7120	7500	7120	9390	5070	7230	7214.04	3.88	0	-1997	7530	7380	7180	7030	6830	7280	6930	100	2160	500	4910	10	1	19936743	1435	-7.84	8.72	12	0.02	-918.00	826.00	12620	20230904	-42.95	4852	20230516	48.39	12620	-42.95	20230904	4852	48.39	20230516	12620	-42.95	20230904	5150	39.81	20230615	0.07	N	156100	500	99 억		773293	N	N	0	N	00	N
58	20231020	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-100	5	-1.36	1676528150	236289	110.08	7260	7330	6980	9520	5140	7330	7095.07	3.59	0	56378	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1441	-7.88	8.75	12	1.19	-918.00	826.00	12620	20230904	-42.71	4852	20230516	49.01	12620	-42.71	20230904	4852	49.01	20230516	12620	-42.71	20230904	5150	40.39	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
59	20231020	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	-290	5	-3.96	1636115380	230645	107.45	7260	7330	6980	9520	5140	7330	7093.65	3.59	0	56667	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1404	-7.67	8.52	12	1.16	-918.00	826.00	12620	20230904	-44.22	4852	20230516	45.09	12620	-44.22	20230904	4852	45.09	20230516	12620	-44.22	20230904	5150	36.70	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
60	20231020	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-270	5	-3.68	1347713140	189900	88.47	7260	7330	6980	9520	5140	7330	7096.96	3.59	0	57835	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1408	-7.69	8.55	12	0.95	-918.00	826.00	12620	20230904	-44.06	4852	20230516	45.51	12620	-44.06	20230904	4852	45.51	20230516	12620	-44.06	20230904	5150	37.09	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
61	20231020	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-300	5	-4.09	1178877050	166048	77.36	7260	7330	6980	9520	5140	7330	7099.62	3.59	0	43785	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1402	-7.66	8.51	12	0.83	-918.00	826.00	12620	20230904	-44.29	4852	20230516	44.89	12620	-44.29	20230904	4852	44.89	20230516	12620	-44.29	20230904	5150	36.50	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
62	20231020	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-240	5	-3.27	954745240	134145	62.49	7260	7330	7000	9520	5140	7330	7117.26	3.59	0	29083	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1414	-7.72	8.58	12	0.67	-918.00	826.00	12620	20230904	-43.82	4852	20230516	46.13	12620	-43.82	20230904	4852	46.13	20230516	12620	-43.82	20230904	5150	37.67	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
63	20231020	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-280	5	-3.82	856116280	120101	55.95	7260	7330	7030	9520	5140	7330	7128.30	3.59	0	27699	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1406	-7.68	8.54	12	0.60	-918.00	826.00	12620	20230904	-44.14	4852	20230516	45.30	12620	-44.14	20230904	4852	45.30	20230516	12620	-44.14	20230904	5150	36.89	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
64	20231020	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-240	5	-3.27	595423440	83217	38.77	7260	7330	7060	9520	5140	7330	7155.07	3.59	0	26631	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1414	-7.72	8.58	12	0.42	-918.00	826.00	12620	20230904	-43.82	4852	20230516	46.13	12620	-43.82	20230904	4852	46.13	20230516	12620	-43.82	20230904	5150	37.67	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
65	20231020	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-110	5	-1.50	34513190	4749	2.21	7260	7320	7220	9520	5140	7330	7267.46	3.59	0	1625	8136	7732	7486	7082	6836	7610	6960	100	2190	500	4980	10	1	19936743	1439	-7.86	8.74	12	0.02	-918.00	826.00	12620	20230904	-42.79	4852	20230516	48.80	12620	-42.79	20230904	4852	48.80	20230516	12620	-42.79	20230904	5150	40.19	20230615	0.08	N	156100	500	99 억		715909	N	N	0	N	00	N
66	20231019	160747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-710	5	-8.83	1600721990	214454	194.33	7890	7890	7240	10450	5630	8040	7464.44	3.26	0	73554	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1461	-7.98	8.87	12	1.08	-918.00	826.00	12620	20230904	-41.92	4852	20230516	51.07	12620	-41.92	20230904	4852	51.07	20230516	12620	-41.92	20230904	5150	42.33	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
67	20231019	150740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-620	5	-7.71	1566878230	209856	190.16	7890	7890	7240	10450	5630	8040	7466.44	3.26	0	73807	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1479	-8.08	8.98	12	1.05	-918.00	826.00	12620	20230904	-41.20	4852	20230516	52.93	12620	-41.20	20230904	4852	52.93	20230516	12620	-41.20	20230904	5150	44.08	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
68	20231019	140750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-710	5	-8.83	1313489450	175197	158.75	7890	7890	7330	10450	5630	8040	7497.21	3.26	0	56184	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1461	-7.98	8.87	12	0.88	-918.00	826.00	12620	20230904	-41.92	4852	20230516	51.07	12620	-41.92	20230904	4852	51.07	20230516	12620	-41.92	20230904	5150	42.33	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
69	20231019	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-590	5	-7.34	1012915430	134363	121.75	7890	7890	7400	10450	5630	8040	7538.65	3.26	0	39129	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1485	-8.12	9.02	12	0.67	-918.00	826.00	12620	20230904	-40.97	4852	20230516	53.54	12620	-40.97	20230904	4852	53.54	20230516	12620	-40.97	20230904	5150	44.66	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
70	20231019	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-530	5	-6.59	799274680	105691	95.77	7890	7890	7470	10450	5630	8040	7562.37	3.26	0	33668	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1497	-8.18	9.09	12	0.53	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	12620	-40.49	20230904	4852	54.78	20230516	12620	-40.49	20230904	5150	45.83	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
71	20231019	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-540	5	-6.72	630320710	83174	75.37	7890	7890	7470	10450	5630	8040	7578.34	3.26	0	26219	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1495	-8.17	9.08	12	0.42	-918.00	826.00	12620	20230904	-40.57	4852	20230516	54.58	12620	-40.57	20230904	4852	54.58	20230516	12620	-40.57	20230904	5150	45.63	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
72	20231019	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-480	5	-5.97	414706350	54488	49.37	7890	7890	7520	10450	5630	8040	7610.97	3.26	0	21107	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1507	-8.24	9.15	12	0.27	-918.00	826.00	12620	20230904	-40.10	4852	20230516	55.81	12620	-40.10	20230904	4852	55.81	20230516	12620	-40.10	20230904	5150	46.80	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
73	20231019	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-400	5	-4.98	39584990	5107	4.63	7890	7890	7630	10450	5630	8040	7751.12	3.26	0	-581	8560	8300	8030	7770	7500	8165	7635	100	2410	500	5460	10	1	19929659	1523	-8.32	9.25	12	0.03	-918.00	826.00	12620	20230904	-39.46	4852	20230516	57.46	12620	-39.46	20230904	4852	57.46	20230516	12620	-39.46	20230904	5150	48.35	20230615	0.10	N	156100	500	99 억		649592	N	N	0	N	00	N
74	20231018	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-210	5	-2.55	870854420	110355	189.15	8220	8290	7760	10720	5780	8250	7891.39	3.24	0	2521	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1602	-8.76	9.73	12	0.55	-918.00	826.00	12620	20230904	-36.29	4852	20230516	65.70	12620	-36.29	20230904	4852	65.70	20230516	12620	-36.29	20230904	5150	56.12	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
75	20231018	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-210	5	-2.55	823579660	104481	179.08	8220	8290	7760	10720	5780	8250	7882.58	3.24	0	3020	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1602	-8.76	9.73	12	0.52	-918.00	826.00	12620	20230904	-36.29	4852	20230516	65.70	12620	-36.29	20230904	4852	65.70	20230516	12620	-36.29	20230904	5150	56.12	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
76	20231018	140732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-470	5	-5.70	727061750	92262	158.14	8220	8290	7760	10720	5780	8250	7880.40	3.24	0	-1571	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1551	-8.47	9.42	12	0.46	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	12620	-38.35	20230904	4852	60.35	20230516	12620	-38.35	20230904	5150	51.07	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
77	20231018	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-450	5	-5.45	674262170	85534	146.61	8220	8290	7760	10720	5780	8250	7882.97	3.24	0	-3348	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1555	-8.50	9.44	12	0.43	-918.00	826.00	12620	20230904	-38.19	4852	20230516	60.76	12620	-38.19	20230904	4852	60.76	20230516	12620	-38.19	20230904	5150	51.46	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
78	20231018	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-460	5	-5.58	426453690	53774	92.17	8220	8290	7790	10720	5780	8250	7930.48	3.24	0	-6922	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1553	-8.49	9.43	12	0.27	-918.00	826.00	12620	20230904	-38.27	4852	20230516	60.55	12620	-38.27	20230904	4852	60.55	20230516	12620	-38.27	20230904	5150	51.26	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
79	20231018	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-190	5	-2.30	348576990	43860	75.18	8220	8290	7850	10720	5780	8250	7947.49	3.24	0	-6466	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1606	-8.78	9.76	12	0.22	-918.00	826.00	12620	20230904	-36.13	4852	20230516	66.12	12620	-36.13	20230904	4852	66.12	20230516	12620	-36.13	20230904	5150	56.50	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
80	20231018	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-320	5	-3.88	173898910	21757	37.29	8220	8290	7880	10720	5780	8250	7992.78	3.24	0	-10282	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1580	-8.64	9.60	12	0.11	-918.00	826.00	12620	20230904	-37.16	4852	20230516	63.44	12620	-37.16	20230904	4852	63.44	20230516	12620	-37.16	20230904	5150	53.98	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
81	20231018	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	40	2	0.48	9046560	1098	1.88	8220	8290	8220	10720	5780	8250	8239.13	3.24	0	-644	8656	8452	8226	8022	7796	8555	8125	100	2470	500	5610	10	1	19929659	1652	-9.03	10.04	12	0.01	-918.00	826.00	12620	20230904	-34.31	4852	20230516	70.86	12620	-34.31	20230904	4852	70.86	20230516	12620	-34.31	20230904	5150	60.97	20230615	0.15	N	156100	500	99 억		646575	N	N	0	N	00	N
82	20231017	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	30	2	0.36	475727440	58292	77.07	8100	8430	8000	10680	5760	8220	8161.11	3.29	0	-8846	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1644	-8.99	9.99	12	0.29	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	12620	-34.63	20230904	4852	70.03	20230516	12620	-34.63	20230904	5150	60.19	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
83	20231017	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	40	2	0.49	444901350	54561	72.14	8100	8430	8000	10680	5760	8220	8154.20	3.29	0	-8052	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1646	-9.00	10.00	12	0.27	-918.00	826.00	12620	20230904	-34.55	4852	20230516	70.24	12620	-34.55	20230904	4852	70.24	20230516	12620	-34.55	20230904	5150	60.39	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
84	20231017	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	30	2	0.36	412572550	50629	66.94	8100	8430	8000	10680	5760	8220	8148.94	3.29	0	-7763	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1644	-8.99	9.99	12	0.25	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	12620	-34.63	20230904	4852	70.03	20230516	12620	-34.63	20230904	5150	60.19	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
85	20231017	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-170	5	-2.07	298104830	36595	48.38	8100	8430	8000	10680	5760	8220	8146.05	3.29	0	-5990	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1604	-8.77	9.75	12	0.18	-918.00	826.00	12620	20230904	-36.21	4852	20230516	65.91	12620	-36.21	20230904	4852	65.91	20230516	12620	-36.21	20230904	5150	56.31	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
86	20231017	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-180	5	-2.19	242671710	29690	39.26	8100	8430	8030	10680	5760	8220	8173.52	3.29	0	-5952	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1602	-8.76	9.73	12	0.15	-918.00	826.00	12620	20230904	-36.29	4852	20230516	65.70	12620	-36.29	20230904	4852	65.70	20230516	12620	-36.29	20230904	5150	56.12	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
87	20231017	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	0	3	0.00	177580640	21655	28.63	8100	8430	8100	10680	5760	8220	8200.45	3.29	0	-4171	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1638	-8.95	9.95	12	0.11	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
88	20231017	100727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	30	2	0.36	109629110	13352	17.65	8100	8430	8100	10680	5760	8220	8210.69	3.29	0	1461	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1644	-8.99	9.99	12	0.07	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	12620	-34.63	20230904	4852	70.03	20230516	12620	-34.63	20230904	5150	60.19	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
89	20231017	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	150	2	1.82	27619260	3369	4.45	8100	8430	8100	10680	5760	8220	8198.06	3.29	0	375	8673	8446	8203	7976	7733	8325	7855	100	2460	500	5580	10	1	19929659	1668	-9.12	10.13	12	0.02	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	12620	-33.68	20230904	4852	72.51	20230516	12620	-33.68	20230904	5150	62.52	20230615	0.27	N	156100	500	99 억		656101	N	N	0	N	00	N
90	20231016	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-210	5	-2.49	609201160	75378	127.28	8430	8430	7960	10950	5910	8430	8081.88	3.24	0	7074	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1638	-8.95	9.95	12	0.38	-918.00	826.00	12620	20230904	-34.87	4852	20230516	69.41	12620	-34.87	20230904	4852	69.41	20230516	12620	-34.87	20230904	5150	59.61	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
91	20231016	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-300	5	-3.56	577338740	71486	120.71	8430	8430	7960	10950	5910	8430	8076.19	3.24	0	7838	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1620	-8.86	9.84	12	0.36	-918.00	826.00	12620	20230904	-35.58	4852	20230516	67.56	12620	-35.58	20230904	4852	67.56	20230516	12620	-35.58	20230904	5150	57.86	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
92	20231016	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-430	5	-5.10	524148170	64889	109.57	8430	8430	7960	10950	5910	8430	8077.55	3.24	0	4409	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1594	-8.71	9.69	12	0.33	-918.00	826.00	12620	20230904	-36.61	4852	20230516	64.88	12620	-36.61	20230904	4852	64.88	20230516	12620	-36.61	20230904	5150	55.34	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
93	20231016	130729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-460	5	-5.46	504281400	62408	105.38	8430	8430	7960	10950	5910	8430	8080.33	3.24	0	4103	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1588	-8.68	9.65	12	0.31	-918.00	826.00	12620	20230904	-36.85	4852	20230516	64.26	12620	-36.85	20230904	4852	64.26	20230516	12620	-36.85	20230904	5150	54.76	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
94	20231016	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-400	5	-4.74	450728930	55710	94.07	8430	8430	7990	10950	5910	8430	8090.56	3.24	0	3198	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1600	-8.75	9.72	12	0.28	-918.00	826.00	12620	20230904	-36.37	4852	20230516	65.50	12620	-36.37	20230904	4852	65.50	20230516	12620	-36.37	20230904	5150	55.92	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
95	20231016	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-370	5	-4.39	363936810	44910	75.83	8430	8430	8050	10950	5910	8430	8103.60	3.24	0	2017	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1606	-8.78	9.76	12	0.23	-918.00	826.00	12620	20230904	-36.13	4852	20230516	66.12	12620	-36.13	20230904	4852	66.12	20230516	12620	-36.13	20230904	5150	56.50	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
96	20231016	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-290	5	-3.44	241887760	29771	50.27	8430	8430	8050	10950	5910	8430	8124.82	3.24	0	2917	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1622	-8.87	9.85	12	0.15	-918.00	826.00	12620	20230904	-35.50	4852	20230516	67.77	12620	-35.50	20230904	4852	67.77	20230516	12620	-35.50	20230904	5150	58.06	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
97	20231016	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-190	5	-2.25	11160100	1345	2.27	8430	8430	8190	10950	5910	8430	8296.28	3.24	0	-406	9236	8832	8606	8202	7976	8720	8090	100	2520	500	5730	10	1	19929659	1642	-8.98	9.98	12	0.01	-918.00	826.00	12620	20230904	-34.71	4852	20230516	69.83	12620	-34.71	20230904	4852	69.83	20230516	12620	-34.71	20230904	5150	60.00	20230615	0.27	N	156100	500	99 억		646311	N	N	0	N	00	N
98	20231012	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	430907360	47500	66.56	9010	9250	8850	11700	6300	9000	9071.74	3.31	0	-9360	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1794	-9.80	10.90	12	0.24	-918.00	826.00	12620	20230904	-28.68	4852	20230516	85.49	12620	-28.68	20230904	4852	85.49	20230516	12620	-28.68	20230904	5150	74.76	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
99	20231012	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	130	2	1.44	362778820	39977	56.02	9010	9250	8850	11700	6300	9000	9074.69	3.31	0	-8471	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1820	-9.95	11.05	12	0.20	-918.00	826.00	12620	20230904	-27.65	4852	20230516	88.17	12620	-27.65	20230904	4852	88.17	20230516	12620	-27.65	20230904	5150	77.28	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
100	20231012	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-20	5	-0.22	280762130	30818	43.18	9010	9250	8950	11700	6300	9000	9110.33	3.31	0	-7766	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1790	-9.78	10.87	12	0.15	-918.00	826.00	12620	20230904	-28.84	4852	20230516	85.08	12620	-28.84	20230904	4852	85.08	20230516	12620	-28.84	20230904	5150	74.37	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
101	20231012	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	70	2	0.78	212257250	23226	32.55	9010	9250	9010	11700	6300	9000	9138.78	3.31	0	-2951	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1808	-9.88	10.98	12	0.12	-918.00	826.00	12620	20230904	-28.13	4852	20230516	86.93	12620	-28.13	20230904	4852	86.93	20230516	12620	-28.13	20230904	5150	76.12	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
102	20231012	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	100	2	1.11	201937170	22093	30.96	9010	9250	9010	11700	6300	9000	9140.32	3.31	0	-2884	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1814	-9.91	11.02	12	0.11	-918.00	826.00	12620	20230904	-27.89	4852	20230516	87.55	12620	-27.89	20230904	4852	87.55	20230516	12620	-27.89	20230904	5150	76.70	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
103	20231012	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	180	2	2.00	188577000	20630	28.91	9010	9250	9010	11700	6300	9000	9140.91	3.31	0	-2344	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1830	-10.00	11.11	12	0.10	-918.00	826.00	12620	20230904	-27.26	4852	20230516	89.20	12620	-27.26	20230904	4852	89.20	20230516	12620	-27.26	20230904	5150	78.25	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
104	20231012	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	110	2	1.22	139499370	15241	21.36	9010	9250	9010	11700	6300	9000	9152.90	3.31	0	-3793	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1816	-9.92	11.03	12	0.08	-918.00	826.00	12620	20230904	-27.81	4852	20230516	87.76	12620	-27.81	20230904	4852	87.76	20230516	12620	-27.81	20230904	5150	76.89	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
105	20231012	090738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	20	2	0.22	6759020	749	1.05	9010	9040	9010	11700	6300	9000	9024.06	3.31	0	-36	9393	9196	8903	8706	8413	9295	8805	100	2700	500	6120	10	1	19929659	1798	-9.83	10.92	12	0.00	-918.00	826.00	12620	20230904	-28.53	4852	20230516	85.90	12620	-28.53	20230904	4852	85.90	20230516	12620	-28.53	20230904	5150	75.15	20230615	0.27	N	156100	500	99 억		660621	N	N	0	N	00	N
106	20231011	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	300	2	3.45	631710370	71363	102.72	8700	9100	8610	11310	6090	8700	8851.88	3.37	0	-10604	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1794	-9.80	10.90	12	0.36	-918.00	826.00	12620	20230904	-28.68	4852	20230516	85.49	12620	-28.68	20230904	4852	85.49	20230516	12620	-28.68	20230904	5150	74.76	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
107	20231011	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	300	2	3.45	508177250	57689	83.04	8700	9060	8610	11310	6090	8700	8808.91	3.37	0	-12226	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1794	-9.80	10.90	12	0.29	-918.00	826.00	12620	20230904	-28.68	4852	20230516	85.49	12620	-28.68	20230904	4852	85.49	20230516	12620	-28.68	20230904	5150	74.76	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
108	20231011	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-30	5	-0.34	332776580	38093	54.83	8700	8990	8610	11310	6090	8700	8735.90	3.37	0	-10286	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1728	-9.44	10.50	12	0.19	-918.00	826.00	12620	20230904	-31.30	4852	20230516	78.69	12620	-31.30	20230904	4852	78.69	20230516	12620	-31.30	20230904	5150	68.35	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
109	20231011	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	20	2	0.23	251048280	28696	41.30	8700	8990	8650	11310	6090	8700	8748.55	3.37	0	-7281	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1738	-9.50	10.56	12	0.14	-918.00	826.00	12620	20230904	-30.90	4852	20230516	79.72	12620	-30.90	20230904	4852	79.72	20230516	12620	-30.90	20230904	5150	69.32	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
110	20231011	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	90	2	1.03	240660390	27508	39.59	8700	8990	8650	11310	6090	8700	8748.74	3.37	0	-7510	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1752	-9.58	10.64	12	0.14	-918.00	826.00	12620	20230904	-30.35	4852	20230516	81.16	12620	-30.35	20230904	4852	81.16	20230516	12620	-30.35	20230904	5150	70.68	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
111	20231011	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	40	2	0.46	160254410	18313	26.36	8700	8990	8650	11310	6090	8700	8750.86	3.37	0	-5352	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1742	-9.52	10.58	12	0.09	-918.00	826.00	12620	20230904	-30.74	4852	20230516	80.13	12620	-30.74	20230904	4852	80.13	20230516	12620	-30.74	20230904	5150	69.71	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
112	20231011	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	80	2	0.92	80264040	9170	13.20	8700	8990	8670	11310	6090	8700	8752.89	3.37	0	-2357	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1750	-9.56	10.63	12	0.05	-918.00	826.00	12620	20230904	-30.43	4852	20230516	80.96	12620	-30.43	20230904	4852	80.96	20230516	12620	-30.43	20230904	5150	70.49	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
113	20231011	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	10	2	0.11	29922380	3428	4.93	8700	8990	8700	11310	6090	8700	8728.82	3.37	0	53	9333	9016	8793	8476	8253	8905	8365	100	2610	500	5910	10	1	19929659	1736	-9.49	10.54	12	0.02	-918.00	826.00	12620	20230904	-30.98	4852	20230516	79.51	12620	-30.98	20230904	4852	79.51	20230516	12620	-30.98	20230904	5150	69.13	20230615	0.25	N	156100	500	99 억		670847	N	N	0	N	00	N
114	20231010	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-360	5	-3.97	612911590	69441	37.20	9060	9110	8570	11770	6350	9060	8826.57	3.51	0	-28552	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1734	-9.48	10.53	12	0.35	-918.00	826.00	12620	20230904	-31.06	4852	20230516	79.31	12620	-31.06	20230904	4852	79.31	20230516	12620	-31.06	20230904	5150	68.93	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
115	20231010	150723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-450	5	-4.97	567209890	64165	34.37	9060	9110	8600	11770	6350	9060	8839.86	3.51	0	-26390	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1716	-9.38	10.42	12	0.32	-918.00	826.00	12620	20230904	-31.77	4852	20230516	77.45	12620	-31.77	20230904	4852	77.45	20230516	12620	-31.77	20230904	5150	67.18	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
116	20231010	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-390	5	-4.30	505705420	57071	30.57	9060	9110	8620	11770	6350	9060	8860.99	3.51	0	-23864	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1728	-9.44	10.50	12	0.29	-918.00	826.00	12620	20230904	-31.30	4852	20230516	78.69	12620	-31.30	20230904	4852	78.69	20230516	12620	-31.30	20230904	5150	68.35	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
117	20231010	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-350	5	-3.86	454491710	51183	27.42	9060	9110	8650	11770	6350	9060	8879.74	3.51	0	-22177	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1736	-9.49	10.54	12	0.26	-918.00	826.00	12620	20230904	-30.98	4852	20230516	79.51	12620	-30.98	20230904	4852	79.51	20230516	12620	-30.98	20230904	5150	69.13	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
118	20231010	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-230	5	-2.54	359211000	40295	21.59	9060	9110	8760	11770	6350	9060	8914.53	3.51	0	-16028	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1760	-9.62	10.69	12	0.20	-918.00	826.00	12620	20230904	-30.03	4852	20230516	81.99	12620	-30.03	20230904	4852	81.99	20230516	12620	-30.03	20230904	5150	71.46	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
119	20231010	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-30	5	-0.33	226457910	25466	13.64	9060	9070	8760	11770	6350	9060	8892.56	3.51	0	-8653	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1800	-9.84	10.93	12	0.13	-918.00	826.00	12620	20230904	-28.45	4852	20230516	86.11	12620	-28.45	20230904	4852	86.11	20230516	12620	-28.45	20230904	5150	75.34	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
120	20231010	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-160	5	-1.77	187267460	21098	11.30	9060	9060	8760	11770	6350	9060	8876.08	3.51	0	-6566	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1774	-9.69	10.77	12	0.11	-918.00	826.00	12620	20230904	-29.48	4852	20230516	83.43	12620	-29.48	20230904	4852	83.43	20230516	12620	-29.48	20230904	5150	72.82	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
121	20231010	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-210	5	-2.32	18398520	2063	1.11	9060	9060	8800	11770	6350	9060	8918.33	3.51	0	-380	10073	9566	8883	8376	7693	9820	8630	100	2710	500	6160	10	1	19929659	1764	-9.64	10.71	12	0.01	-918.00	826.00	12620	20230904	-29.87	4852	20230516	82.40	12620	-29.87	20230904	4852	82.40	20230516	12620	-29.87	20230904	5150	71.84	20230615	0.26	N	156100	500	99 억		699261	N	N	0	N	00	N
122	20231006	160716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	610	2	7.22	1677773940	186630	274.39	8450	9390	8200	10980	5920	8450	8989.84	3.58	0	-16616	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1806	-9.87	10.97	12	0.94	-918.00	826.00	12620	20230904	-28.21	4852	20230516	86.73	12620	-28.21	20230904	4852	86.73	20230516	12620	-28.21	20230904	5150	75.92	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
123	20231006	150706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	610	2	7.22	1595309010	177545	261.03	8450	9390	8200	10980	5920	8450	8985.38	3.58	0	-16751	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1806	-9.87	10.97	12	0.89	-918.00	826.00	12620	20230904	-28.21	4852	20230516	86.73	12620	-28.21	20230904	4852	86.73	20230516	12620	-28.21	20230904	5150	75.92	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
124	20231006	140707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	510	2	6.04	1030585500	116215	170.86	8450	9140	8200	10980	5920	8450	8867.92	3.58	0	-9366	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1786	-9.76	10.85	12	0.58	-918.00	826.00	12620	20230904	-29.00	4852	20230516	84.67	12620	-29.00	20230904	4852	84.67	20230516	12620	-29.00	20230904	5150	73.98	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
125	20231006	130659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	590	2	6.98	696494200	79242	116.50	8450	9080	8200	10980	5920	8450	8789.46	3.58	0	-834	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1802	-9.85	10.94	12	0.40	-918.00	826.00	12620	20230904	-28.37	4852	20230516	86.31	12620	-28.37	20230904	4852	86.31	20230516	12620	-28.37	20230904	5150	75.53	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
126	20231006	120658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	510	2	6.04	586389460	67033	98.55	8450	8970	8200	10980	5920	8450	8747.77	3.58	0	283	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1786	-9.76	10.85	12	0.34	-918.00	826.00	12620	20230904	-29.00	4852	20230516	84.67	12620	-29.00	20230904	4852	84.67	20230516	12620	-29.00	20230904	5150	73.98	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
127	20231006	110651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	460	2	5.44	446254780	51324	75.46	8450	8930	8200	10980	5920	8450	8694.86	3.58	0	1173	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1776	-9.71	10.79	12	0.26	-918.00	826.00	12620	20230904	-29.40	4852	20230516	83.64	12620	-29.40	20230904	4852	83.64	20230516	12620	-29.40	20230904	5150	73.01	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
128	20231006	100657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	380	2	4.50	272584190	31623	46.49	8450	8870	8200	10980	5920	8450	8619.81	3.58	0	1371	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1760	-9.62	10.69	12	0.16	-918.00	826.00	12620	20230904	-30.03	4852	20230516	81.99	12620	-30.03	20230904	4852	81.99	20230516	12620	-30.03	20230904	5150	71.46	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N
129	20231006	090653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-150	5	-1.78	35331970	4274	6.28	8450	8450	8200	10980	5920	8450	8266.72	3.58	0	3306	8856	8652	8406	8202	7956	8755	8305	100	2530	500	5740	10	1	19929659	1654	-9.04	10.05	12	0.02	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	12620	-34.23	20230904	4852	71.06	20230516	12620	-34.23	20230904	5150	61.17	20230615	0.28	N	156100	500	99 억		713671	N	N	0	N	00	N