KissMeData/290660/price/prices-20230901.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	20230927	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1351	-29	5	-2.10	264109989	198562	48.73	1378	1378	1310	1794	966	1380	1329.83	0.65	0	-22379	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	311	-2.70	4.01	12	0.86	-500.00	337.00	2300	20221014	-41.26	1030	20221012	31.17	2075	-34.89	20230530	1140	18.51	20230818	2300	-41.26	20221014	1030	31.17	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
3	20230927	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-15	5	-1.09	258814358	194663	47.77	1378	1378	1310	1794	966	1380	1329.28	0.65	0	-22336	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	314	-2.73	4.05	12	0.85	-500.00	337.00	2300	20221014	-40.65	1030	20221012	32.52	2075	-34.22	20230530	1140	19.74	20230818	2300	-40.65	20221014	1030	32.52	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
4	20230927	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1333	-47	5	-3.41	214819621	162149	39.79	1378	1378	1310	1794	966	1380	1324.47	0.65	0	-24715	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	307	-2.67	3.96	12	0.70	-500.00	337.00	2300	20221014	-42.04	1030	20221012	29.42	2075	-35.76	20230530	1140	16.93	20230818	2300	-42.04	20221014	1030	29.42	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
5	20230927	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	-51	5	-3.70	183549352	138536	34.00	1378	1378	1310	1794	966	1380	1324.50	0.65	0	-15283	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	306	-2.66	3.94	12	0.60	-500.00	337.00	2300	20221014	-42.22	1030	20221012	29.03	2075	-35.95	20230530	1140	16.58	20230818	2300	-42.22	20221014	1030	29.03	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
6	20230927	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1324	-56	5	-4.06	178568535	134771	33.07	1378	1378	1310	1794	966	1380	1324.55	0.65	0	-15283	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	305	-2.65	3.93	12	0.59	-500.00	337.00	2300	20221014	-42.43	1030	20221012	28.54	2075	-36.19	20230530	1140	16.14	20230818	2300	-42.43	20221014	1030	28.54	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
7	20230927	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1325	-55	5	-3.99	152794921	115209	28.27	1378	1378	1310	1794	966	1380	1325.75	0.65	0	-4558	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	305	-2.65	3.93	12	0.50	-500.00	337.00	2300	20221014	-42.39	1030	20221012	28.64	2075	-36.14	20230530	1140	16.23	20230818	2300	-42.39	20221014	1030	28.64	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
8	20230927	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	-65	5	-4.71	135565931	102166	25.07	1378	1378	1310	1794	966	1380	1326.37	0.65	0	-3425	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	303	-2.63	3.90	12	0.44	-500.00	337.00	2300	20221014	-42.83	1030	20221012	27.67	2075	-36.63	20230530	1140	15.35	20230818	2300	-42.83	20221014	1030	27.67	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
9	20230927	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-36	5	-2.61	38485074	28798	7.07	1378	1378	1320	1794	966	1380	1334.73	0.65	0	13492	1457	1418	1345	1306	1233	1438	1326	115	414	500	910	1	1	23009580	309	-2.69	3.99	12	0.13	-500.00	337.00	2300	20221014	-41.57	1030	20221012	30.49	2075	-35.23	20230530	1140	17.89	20230818	2300	-41.57	20221014	1030	30.49	20221012	0.02	N	290660	500	115 억		149483	N	N	0	N	00	N
10	20230926	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	108	2	8.49	543071435	404089	120.88	1272	1384	1272	1653	891	1272	1343.57	0.36	0	64219	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	318	-2.76	4.09	12	1.76	-500.00	337.00	2300	20221014	-40.00	1030	20221012	33.98	2075	-33.49	20230530	1140	21.05	20230818	2300	-40.00	20221014	1030	33.98	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
11	20230926	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	92	2	7.23	516677401	384922	115.15	1272	1384	1272	1653	891	1272	1342.29	0.36	0	65094	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	314	-2.73	4.05	12	1.67	-500.00	337.00	2300	20221014	-40.70	1030	20221012	32.43	2075	-34.27	20230530	1140	19.65	20230818	2300	-40.70	20221014	1030	32.43	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
12	20230926	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	87	2	6.84	457648997	341534	102.17	1272	1384	1272	1653	891	1272	1339.98	0.36	0	63332	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	313	-2.72	4.03	12	1.48	-500.00	337.00	2300	20221014	-40.91	1030	20221012	31.94	2075	-34.51	20230530	1140	19.21	20230818	2300	-40.91	20221014	1030	31.94	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
13	20230926	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	92	2	7.23	397461421	297450	88.98	1272	1375	1272	1653	891	1272	1336.23	0.36	0	58468	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	314	-2.73	4.05	12	1.29	-500.00	337.00	2300	20221014	-40.70	1030	20221012	32.43	2075	-34.27	20230530	1140	19.65	20230818	2300	-40.70	20221014	1030	32.43	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
14	20230926	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	89	2	7.00	334200327	251063	75.11	1272	1375	1272	1653	891	1272	1331.14	0.36	0	47467	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	313	-2.72	4.04	12	1.09	-500.00	337.00	2300	20221014	-40.83	1030	20221012	32.14	2075	-34.41	20230530	1140	19.39	20230818	2300	-40.83	20221014	1030	32.14	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
15	20230926	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	56	2	4.40	201454698	153245	45.84	1272	1349	1272	1653	891	1272	1314.60	0.36	0	37158	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	306	-2.66	3.94	12	0.67	-500.00	337.00	2300	20221014	-42.26	1030	20221012	28.93	2075	-36.00	20230530	1140	16.49	20230818	2300	-42.26	20221014	1030	28.93	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
16	20230926	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	36	2	2.83	120496244	92127	27.56	1272	1334	1272	1653	891	1272	1307.94	0.36	0	18261	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	301	-2.62	3.88	12	0.40	-500.00	337.00	2300	20221014	-43.13	1030	20221012	26.99	2075	-36.96	20230530	1140	14.74	20230818	2300	-43.13	20221014	1030	26.99	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
17	20230926	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	28	2	2.20	28403595	22052	6.60	1272	1334	1272	1653	891	1272	1288.04	0.36	0	6781	1434	1353	1311	1230	1188	1332	1209	115	381	500	830	1	1	23009580	299	-2.60	3.86	12	0.10	-500.00	337.00	2300	20221014	-43.48	1030	20221012	26.21	2075	-37.35	20230530	1140	14.04	20230818	2300	-43.48	20221014	1030	26.21	20221012	0.02	N	290660	500	115 억		82961	N	N	0	N	00	N
18	20230925	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1272	-64	5	-4.79	424220856	325186	74.93	1340	1392	1269	1736	936	1336	1304.56	0.48	0	-24626	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	293	-2.54	3.77	12	1.41	-500.00	337.00	2300	20221014	-44.70	1030	20221012	23.50	2075	-38.70	20230530	1140	11.58	20230818	2300	-44.70	20221014	1030	23.50	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
19	20230925	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1295	-41	5	-3.07	414356266	317441	73.15	1340	1392	1269	1736	936	1336	1305.30	0.48	0	-24346	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	298	-2.59	3.84	12	1.38	-500.00	337.00	2300	20221014	-43.70	1030	20221012	25.73	2075	-37.59	20230530	1140	13.60	20230818	2300	-43.70	20221014	1030	25.73	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
20	20230925	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1317	-19	5	-1.42	365602551	280637	64.67	1340	1392	1269	1736	936	1336	1302.76	0.48	0	-16726	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	303	-2.63	3.91	12	1.22	-500.00	337.00	2300	20221014	-42.74	1030	20221012	27.86	2075	-36.53	20230530	1140	15.53	20230818	2300	-42.74	20221014	1030	27.86	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
21	20230925	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	-53	5	-3.97	296075738	226332	52.15	1340	1392	1283	1736	936	1336	1308.15	0.48	0	-11275	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	295	-2.57	3.81	12	0.98	-500.00	337.00	2300	20221014	-44.22	1030	20221012	24.56	2075	-38.17	20230530	1140	12.54	20230818	2300	-44.22	20221014	1030	24.56	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
22	20230925	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1295	-41	5	-3.07	247524231	188722	43.49	1340	1392	1287	1736	936	1336	1311.58	0.48	0	-6340	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	298	-2.59	3.84	12	0.82	-500.00	337.00	2300	20221014	-43.70	1030	20221012	25.73	2075	-37.59	20230530	1140	13.60	20230818	2300	-43.70	20221014	1030	25.73	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
23	20230925	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1304	-32	5	-2.40	226913844	172840	39.83	1340	1392	1287	1736	936	1336	1312.85	0.48	0	-9066	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	300	-2.61	3.87	12	0.75	-500.00	337.00	2300	20221014	-43.30	1030	20221012	26.60	2075	-37.16	20230530	1140	14.39	20230818	2300	-43.30	20221014	1030	26.60	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
24	20230925	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	-28	5	-2.10	177086312	134502	30.99	1340	1392	1287	1736	936	1336	1316.61	0.48	0	-11031	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	301	-2.62	3.88	12	0.58	-500.00	337.00	2300	20221014	-43.13	1030	20221012	26.99	2075	-36.96	20230530	1140	14.74	20230818	2300	-43.13	20221014	1030	26.99	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
25	20230925	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	5	2	0.37	35770055	26463	6.10	1340	1392	1330	1736	936	1336	1351.70	0.48	0	-4718	1430	1383	1337	1290	1244	1382	1289	115	400	500	880	1	1	23009580	309	-2.68	3.98	12	0.12	-500.00	337.00	2300	20221014	-41.70	1030	20221012	30.19	2075	-35.37	20230530	1140	17.63	20230818	2300	-41.70	20221014	1030	30.19	20221012	0.02	N	290660	500	115 억		109656	N	N	0	N	00	N
26	20230922	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	-52	5	-3.75	577028527	429054	47.86	1336	1384	1291	1804	972	1388	1344.87	0.52	0	-10546	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	307	-2.67	3.96	12	1.86	-500.00	337.00	2300	20221014	-41.91	1030	20221012	29.71	2075	-35.61	20230530	1140	17.19	20230818	2300	-41.91	20221014	1030	29.71	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
27	20230922	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-42	5	-3.03	566637442	421296	46.99	1336	1384	1291	1804	972	1388	1344.96	0.52	0	-10495	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	310	-2.69	3.99	12	1.83	-500.00	337.00	2300	20221014	-41.48	1030	20221012	30.68	2075	-35.13	20230530	1140	18.07	20230818	2300	-41.48	20221014	1030	30.68	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
28	20230922	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-27	5	-1.95	494606701	368093	41.06	1336	1384	1291	1804	972	1388	1343.67	0.52	0	-11471	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	313	-2.72	4.04	12	1.60	-500.00	337.00	2300	20221014	-40.83	1030	20221012	32.14	2075	-34.41	20230530	1140	19.39	20230818	2300	-40.83	20221014	1030	32.14	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
29	20230922	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1349	-39	5	-2.81	429985114	320729	35.78	1336	1384	1291	1804	972	1388	1340.62	0.52	0	-17934	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	310	-2.70	4.00	12	1.39	-500.00	337.00	2300	20221014	-41.35	1030	20221012	30.97	2075	-34.99	20230530	1140	18.33	20230818	2300	-41.35	20221014	1030	30.97	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
30	20230922	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	-47	5	-3.39	400660246	298917	33.34	1336	1384	1291	1804	972	1388	1340.34	0.52	0	-15389	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	309	-2.68	3.98	12	1.30	-500.00	337.00	2300	20221014	-41.70	1030	20221012	30.19	2075	-35.37	20230530	1140	17.63	20230818	2300	-41.70	20221014	1030	30.19	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
31	20230922	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1351	-37	5	-2.67	369423923	275683	30.75	1336	1384	1291	1804	972	1388	1339.99	0.52	0	-5863	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	311	-2.70	4.01	12	1.20	-500.00	337.00	2300	20221014	-41.26	1030	20221012	31.17	2075	-34.89	20230530	1140	18.51	20230818	2300	-41.26	20221014	1030	31.17	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
32	20230922	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-44	5	-3.17	212271466	156744	17.48	1336	1384	1335	1804	972	1388	1354.21	0.52	0	-19854	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	309	-2.69	3.99	12	0.68	-500.00	337.00	2300	20221014	-41.57	1030	20221012	30.49	2075	-35.23	20230530	1140	17.89	20230818	2300	-41.57	20221014	1030	30.49	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
33	20230922	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-30	5	-2.16	63536070	47217	5.27	1336	1384	1335	1804	972	1388	1345.41	0.52	0	2432	1439	1413	1388	1362	1337	1426	1375	115	416	500	910	1	1	23009580	312	-2.72	4.03	12	0.21	-500.00	337.00	2300	20221014	-40.96	1030	20221012	31.84	2075	-34.55	20230530	1140	19.12	20230818	2300	-40.96	20221014	1030	31.84	20221012	0.00	N	290660	500	115 억		120202	N	N	0	N	00	N
34	20230921	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	-44	5	-3.07	1210519370	876051	6.93	1363	1414	1363	1861	1003	1432	1381.79	0.35	0	41614	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	319	-2.78	4.12	12	3.81	-500.00	337.00	2300	20221014	-39.65	1030	20221012	34.76	2075	-33.11	20230530	1140	21.75	20230818	2300	-39.65	20221014	1030	34.76	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
35	20230921	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	-44	5	-3.07	1192211495	862839	6.82	1363	1414	1363	1861	1003	1432	1381.73	0.35	0	41301	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	319	-2.78	4.12	12	3.75	-500.00	337.00	2300	20221014	-39.65	1030	20221012	34.76	2075	-33.11	20230530	1140	21.75	20230818	2300	-39.65	20221014	1030	34.76	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
36	20230921	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-53	5	-3.70	1069260969	773699	6.12	1363	1414	1363	1861	1003	1432	1382.01	0.35	0	40721	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	317	-2.76	4.09	12	3.36	-500.00	337.00	2300	20221014	-40.04	1030	20221012	33.88	2075	-33.54	20230530	1140	20.96	20230818	2300	-40.04	20221014	1030	33.88	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
37	20230921	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	-61	5	-4.26	987481861	714454	5.65	1363	1414	1363	1861	1003	1432	1382.15	0.35	0	18478	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	315	-2.74	4.07	12	3.11	-500.00	337.00	2300	20221014	-40.39	1030	20221012	33.11	2075	-33.93	20230530	1140	20.26	20230818	2300	-40.39	20221014	1030	33.11	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
38	20230921	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	-61	5	-4.26	917879726	663726	5.25	1363	1414	1363	1861	1003	1432	1382.92	0.35	0	18184	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	315	-2.74	4.07	12	2.88	-500.00	337.00	2300	20221014	-40.39	1030	20221012	33.11	2075	-33.93	20230530	1140	20.26	20230818	2300	-40.39	20221014	1030	33.11	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
39	20230921	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	-57	5	-3.98	808365806	584259	4.62	1363	1414	1363	1861	1003	1432	1383.57	0.35	0	20576	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	316	-2.75	4.08	12	2.54	-500.00	337.00	2300	20221014	-40.22	1030	20221012	33.50	2075	-33.73	20230530	1140	20.61	20230818	2300	-40.22	20221014	1030	33.50	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
40	20230921	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	-35	5	-2.44	691635275	499652	3.95	1363	1414	1363	1861	1003	1432	1384.23	0.35	0	24519	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	321	-2.79	4.15	12	2.17	-500.00	337.00	2300	20221014	-39.26	1030	20221012	35.63	2075	-32.67	20230530	1140	22.54	20230818	2300	-39.26	20221014	1030	35.63	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
41	20230921	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-22	5	-1.54	207764884	150595	1.19	1363	1414	1363	1861	1003	1432	1379.63	0.35	0	30787	1860	1645	1533	1318	1206	1590	1263	115	429	500	940	1	1	23009580	324	-2.82	4.18	12	0.65	-500.00	337.00	2300	20221014	-38.70	1030	20221012	36.89	2075	-32.05	20230530	1140	23.68	20230818	2300	-38.70	20221014	1030	36.89	20221012	0.00	N	290660	500	115 억		79830	N	N	0	N	00	N
42	20230920	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1432	87	2	6.47	20453595966	12580217	9440.64	1445	1748	1421	1748	942	1345	1625.97	0.89	0	-140121	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	329	-2.86	4.25	12	54.67	-500.00	337.00	2300	20221014	-37.74	1030	20221012	39.03	2075	-30.99	20230530	1140	25.61	20230818	2300	-37.74	20221014	1030	39.03	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
43	20230920	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	109	2	8.10	20140980153	12362626	9277.35	1445	1748	1430	1748	942	1345	1629.18	0.89	0	-151151	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	335	-2.91	4.31	12	53.73	-500.00	337.00	2300	20221014	-36.78	1030	20221012	41.17	2075	-29.93	20230530	1140	27.54	20230818	2300	-36.78	20221014	1030	41.17	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
44	20230920	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	167	2	12.42	18814127325	11462297	8601.71	1445	1748	1430	1748	942	1345	1641.39	0.89	0	-164408	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	348	-3.02	4.49	12	49.82	-500.00	337.00	2300	20221014	-34.26	1030	20221012	46.80	2075	-27.13	20230530	1140	32.63	20230818	2300	-34.26	20221014	1030	46.80	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
45	20230920	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1591	246	2	18.29	17814556114	10830659	8127.71	1445	1748	1430	1748	942	1345	1644.83	0.89	0	-153406	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	366	-3.18	4.72	12	47.07	-500.00	337.00	2300	20221014	-30.83	1030	20221012	54.47	2075	-23.33	20230530	1140	39.56	20230818	2300	-30.83	20221014	1030	54.47	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
46	20230920	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1560	215	2	15.99	16785929182	10182547	7641.34	1445	1748	1430	1748	942	1345	1648.50	0.89	0	-142625	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	359	-3.12	4.63	12	44.25	-500.00	337.00	2300	20221014	-32.17	1030	20221012	51.46	2075	-24.82	20230530	1140	36.84	20230818	2300	-32.17	20221014	1030	51.46	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
47	20230920	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	235	2	17.47	14995921733	9062970	6801.17	1445	1748	1430	1748	942	1345	1654.64	0.89	0	-124138	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	364	-3.16	4.69	12	39.39	-500.00	337.00	2300	20221014	-31.30	1030	20221012	53.40	2075	-23.86	20230530	1140	38.60	20230818	2300	-31.30	20221014	1030	53.40	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
48	20230920	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1599	254	2	18.88	13389601575	8041837	6034.88	1445	1748	1430	1748	942	1345	1664.99	0.89	0	-101963	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	368	-3.20	4.74	12	34.95	-500.00	337.00	2300	20221014	-30.48	1030	20221012	55.24	2075	-22.94	20230530	1140	40.26	20230818	2300	-30.48	20221014	1030	55.24	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
49	20230920	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1553	208	2	15.46	4630357160	2757959	2069.67	1445	1748	1430	1748	942	1345	1678.91	0.89	0	49067	1422	1383	1361	1322	1300	1372	1311	115	403	500	880	1	1	23009580	357	-3.11	4.61	12	11.99	-500.00	337.00	2300	20221014	-32.48	1030	20221012	50.78	2075	-25.16	20230530	1140	36.23	20230818	2300	-32.48	20221014	1030	50.78	20221012	0.00	N	290660	500	115 억		204974	N	N	0	N	00	N
50	20230919	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	-57	5	-4.07	180151484	133192	68.74	1390	1400	1339	1822	982	1402	1352.57	0.89	0	568	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	309	-2.69	3.99	12	0.58	-500.00	337.00	2300	20221014	-41.52	1030	20221012	30.58	2075	-35.18	20230530	1140	17.98	20230818	2300	-41.52	20221014	1030	30.58	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
51	20230919	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-52	5	-3.71	177042865	130883	67.55	1390	1400	1339	1822	982	1402	1352.68	0.89	0	911	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	311	-2.70	4.01	12	0.57	-500.00	337.00	2300	20221014	-41.30	1030	20221012	31.07	2075	-34.94	20230530	1140	18.42	20230818	2300	-41.30	20221014	1030	31.07	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
52	20230919	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	-50	5	-3.57	163039193	120508	62.19	1390	1400	1339	1822	982	1402	1352.93	0.89	0	260	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	311	-2.70	4.01	12	0.52	-500.00	337.00	2300	20221014	-41.22	1030	20221012	31.26	2075	-34.84	20230530	1140	18.60	20230818	2300	-41.22	20221014	1030	31.26	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
53	20230919	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-55	5	-3.92	160483604	118615	61.21	1390	1400	1339	1822	982	1402	1352.98	0.89	0	541	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	310	-2.69	4.00	12	0.52	-500.00	337.00	2300	20221014	-41.43	1030	20221012	30.78	2075	-35.08	20230530	1140	18.16	20230818	2300	-41.43	20221014	1030	30.78	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
54	20230919	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1353	-49	5	-3.50	150581750	111264	57.42	1390	1400	1339	1822	982	1402	1353.37	0.89	0	-201	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	311	-2.71	4.01	12	0.48	-500.00	337.00	2300	20221014	-41.17	1030	20221012	31.36	2075	-34.80	20230530	1140	18.68	20230818	2300	-41.17	20221014	1030	31.36	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
55	20230919	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	-57	5	-4.07	142537798	105284	54.33	1390	1400	1339	1822	982	1402	1353.84	0.89	0	292	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	309	-2.69	3.99	12	0.46	-500.00	337.00	2300	20221014	-41.52	1030	20221012	30.58	2075	-35.18	20230530	1140	17.98	20230818	2300	-41.52	20221014	1030	30.58	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
56	20230919	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	-52	5	-3.71	100819848	74316	38.35	1390	1400	1339	1822	982	1402	1356.64	0.89	0	-5980	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	311	-2.70	4.01	12	0.32	-500.00	337.00	2300	20221014	-41.30	1030	20221012	31.07	2075	-34.94	20230530	1140	18.42	20230818	2300	-41.30	20221014	1030	31.07	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
57	20230919	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-22	5	-1.57	27486116	20141	10.39	1390	1400	1345	1822	982	1402	1364.68	0.89	0	-6576	1502	1451	1426	1375	1350	1439	1363	115	420	500	920	1	1	23009580	318	-2.76	4.09	12	0.09	-500.00	337.00	2300	20221014	-40.00	1030	20221012	33.98	2075	-33.49	20230530	1140	21.05	20230818	2300	-40.00	20221014	1030	33.98	20221012	0.00	N	290660	500	115 억		203981	N	N	0	N	00	N
58	20230918	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	-27	5	-1.89	275785313	192507	91.85	1429	1477	1401	1857	1001	1429	1432.60	0.99	0	-24401	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	323	-2.80	4.16	12	0.84	-500.00	337.00	2300	20221014	-39.04	1030	20221012	36.12	2075	-32.43	20230530	1140	22.98	20230818	2300	-39.04	20221014	1030	36.12	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
59	20230918	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1405	-24	5	-1.68	262531566	183061	87.34	1429	1477	1401	1857	1001	1429	1434.12	0.99	0	-24547	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	323	-2.81	4.17	12	0.80	-500.00	337.00	2300	20221014	-38.91	1030	20221012	36.41	2075	-32.29	20230530	1140	23.25	20230818	2300	-38.91	20221014	1030	36.41	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
60	20230918	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	-14	5	-0.98	228785402	159108	75.92	1429	1477	1413	1857	1001	1429	1437.93	0.99	0	-21197	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	326	-2.83	4.20	12	0.69	-500.00	337.00	2300	20221014	-38.48	1030	20221012	37.38	2075	-31.81	20230530	1140	24.12	20230818	2300	-38.48	20221014	1030	37.38	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
61	20230918	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	-13	5	-0.91	218187401	151620	72.34	1429	1477	1414	1857	1001	1429	1439.04	0.99	0	-21385	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	326	-2.83	4.20	12	0.66	-500.00	337.00	2300	20221014	-38.43	1030	20221012	37.48	2075	-31.76	20230530	1140	24.21	20230818	2300	-38.43	20221014	1030	37.48	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
62	20230918	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	-6	5	-0.42	172142373	119138	56.84	1429	1477	1422	1857	1001	1429	1444.90	0.99	0	-22378	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	327	-2.85	4.22	12	0.52	-500.00	337.00	2300	20221014	-38.13	1030	20221012	38.16	2075	-31.42	20230530	1140	24.82	20230818	2300	-38.13	20221014	1030	38.16	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
63	20230918	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-7	5	-0.49	151842482	104930	50.07	1429	1477	1422	1857	1001	1429	1447.08	0.99	0	-27568	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	327	-2.84	4.22	12	0.46	-500.00	337.00	2300	20221014	-38.17	1030	20221012	38.06	2075	-31.47	20230530	1140	24.74	20230818	2300	-38.17	20221014	1030	38.06	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
64	20230918	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1435	6	2	0.42	121262409	83550	39.86	1429	1477	1429	1857	1001	1429	1451.38	0.99	0	-17933	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	330	-2.87	4.26	12	0.36	-500.00	337.00	2300	20221014	-37.61	1030	20221012	39.32	2075	-30.84	20230530	1140	25.88	20230818	2300	-37.61	20221014	1030	39.32	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
65	20230918	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	42	2	2.94	45909103	31619	15.09	1429	1477	1429	1857	1001	1429	1451.95	0.99	0	8921	1513	1471	1428	1386	1343	1492	1407	115	428	500	940	1	1	23009580	338	-2.94	4.36	12	0.14	-500.00	337.00	2300	20221014	-36.04	1030	20221012	42.82	2075	-29.11	20230530	1140	29.04	20230818	2300	-36.04	20221014	1030	42.82	20221012	0.00	N	290660	500	115 억		228151	N	N	0	N	00	N
66	20230915	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1429	54	2	3.93	296241396	207440	76.85	1386	1470	1385	1787	963	1375	1428.08	0.93	0	15595	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	329	-2.86	4.24	12	0.90	-500.00	337.00	2300	20221014	-37.87	1030	20221012	38.74	2075	-31.13	20230530	1140	25.35	20230818	2300	-37.87	20221014	1030	38.74	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
67	20230915	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	69	2	5.02	281664642	197290	73.09	1386	1470	1385	1787	963	1375	1427.67	0.93	0	16345	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	332	-2.89	4.28	12	0.86	-500.00	337.00	2300	20221014	-37.22	1030	20221012	40.19	2075	-30.41	20230530	1140	26.67	20230818	2300	-37.22	20221014	1030	40.19	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
68	20230915	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	80	2	5.82	235901200	165597	61.35	1386	1470	1385	1787	963	1375	1424.55	0.93	0	20587	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	335	-2.91	4.32	12	0.72	-500.00	337.00	2300	20221014	-36.74	1030	20221012	41.26	2075	-29.88	20230530	1140	27.63	20230818	2300	-36.74	20221014	1030	41.26	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
69	20230915	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	41	2	2.98	121952121	86743	32.14	1386	1443	1385	1787	963	1375	1405.90	0.93	0	12183	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	326	-2.83	4.20	12	0.38	-500.00	337.00	2300	20221014	-38.43	1030	20221012	37.48	2075	-31.76	20230530	1140	24.21	20230818	2300	-38.43	20221014	1030	37.48	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
70	20230915	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	38	2	2.76	82190302	58727	21.76	1386	1443	1385	1787	963	1375	1399.53	0.93	0	7749	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	325	-2.83	4.19	12	0.26	-500.00	337.00	2300	20221014	-38.57	1030	20221012	37.18	2075	-31.90	20230530	1140	23.95	20230818	2300	-38.57	20221014	1030	37.18	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
71	20230915	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	18	2	1.31	65861353	47086	17.44	1386	1443	1385	1787	963	1375	1398.75	0.93	0	2426	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	321	-2.79	4.13	12	0.20	-500.00	337.00	2300	20221014	-39.43	1030	20221012	35.24	2075	-32.87	20230530	1140	22.19	20230818	2300	-39.43	20221014	1030	35.24	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
72	20230915	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	22	2	1.60	44151971	31512	11.67	1386	1443	1385	1787	963	1375	1401.12	0.93	0	2345	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	321	-2.79	4.15	12	0.14	-500.00	337.00	2300	20221014	-39.26	1030	20221012	35.63	2075	-32.67	20230530	1140	22.54	20230818	2300	-39.26	20221014	1030	35.63	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
73	20230915	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1411	36	2	2.62	16108948	11476	4.25	1386	1443	1385	1787	963	1375	1403.71	0.93	0	-3246	1457	1415	1358	1316	1259	1437	1338	115	412	500	900	1	1	23009580	325	-2.82	4.19	12	0.05	-500.00	337.00	2300	20221014	-38.65	1030	20221012	36.99	2075	-32.00	20230530	1140	23.77	20230818	2300	-38.65	20221014	1030	36.99	20221012	0.00	N	290660	500	115 억		213801	N	N	0	N	00	N
74	20230914	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	10	2	0.73	364758869	269886	135.12	1352	1400	1301	1774	956	1365	1351.53	0.72	0	45252	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	316	-2.75	4.08	12	1.17	-500.00	337.00	2300	20221014	-40.22	1030	20221012	33.50	2075	-33.73	20230530	1140	20.61	20230818	2300	-40.22	20221014	1030	33.50	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
75	20230914	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	19	2	1.39	348181848	257847	129.09	1352	1400	1301	1774	956	1365	1350.34	0.72	0	44921	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	318	-2.77	4.11	12	1.12	-500.00	337.00	2300	20221014	-39.83	1030	20221012	34.37	2075	-33.30	20230530	1140	21.40	20230818	2300	-39.83	20221014	1030	34.37	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
76	20230914	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	15	2	1.10	292455632	217460	108.87	1352	1400	1301	1774	956	1365	1344.87	0.72	0	36871	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	318	-2.76	4.09	12	0.95	-500.00	337.00	2300	20221014	-40.00	1030	20221012	33.98	2075	-33.49	20230530	1140	21.05	20230818	2300	-40.00	20221014	1030	33.98	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
77	20230914	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-19	5	-1.39	273230735	203331	101.80	1352	1400	1301	1774	956	1365	1343.77	0.72	0	34953	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	310	-2.69	3.99	12	0.88	-500.00	337.00	2300	20221014	-41.48	1030	20221012	30.68	2075	-35.13	20230530	1140	18.07	20230818	2300	-41.48	20221014	1030	30.68	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
78	20230914	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1363	-2	5	-0.15	249782488	185879	93.06	1352	1400	1301	1774	956	1365	1343.79	0.72	0	30055	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	314	-2.73	4.04	12	0.81	-500.00	337.00	2300	20221014	-40.74	1030	20221012	32.33	2075	-34.31	20230530	1140	19.56	20230818	2300	-40.74	20221014	1030	32.33	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
79	20230914	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	2	2	0.15	193113676	143539	71.86	1352	1400	1301	1774	956	1365	1345.37	0.72	0	28938	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	315	-2.73	4.06	12	0.62	-500.00	337.00	2300	20221014	-40.57	1030	20221012	32.72	2075	-34.12	20230530	1140	19.91	20230818	2300	-40.57	20221014	1030	32.72	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
80	20230914	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-4	5	-0.29	163932447	122268	61.22	1352	1394	1301	1774	956	1365	1340.76	0.72	0	34525	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	313	-2.72	4.04	12	0.53	-500.00	337.00	2300	20221014	-40.83	1030	20221012	32.14	2075	-34.41	20230530	1140	19.39	20230818	2300	-40.83	20221014	1030	32.14	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
81	20230914	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	-27	5	-1.98	113587374	85506	42.81	1352	1367	1301	1774	956	1365	1328.41	0.72	0	28172	1460	1412	1367	1319	1274	1390	1297	115	409	500	900	1	1	23009580	308	-2.68	3.97	12	0.37	-500.00	337.00	2300	20221014	-41.83	1030	20221012	29.90	2075	-35.52	20230530	1140	17.37	20230818	2300	-41.83	20221014	1030	29.90	20221012	0.00	N	290660	500	115 억		166753	N	N	0	N	00	N
82	20230913	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-7	5	-0.51	274154049	199722	50.06	1372	1415	1322	1783	961	1372	1372.69	0.60	0	28013	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	314	-2.73	4.05	12	0.87	-500.00	337.00	2300	20221014	-40.65	1030	20221012	32.52	2075	-34.22	20230530	1140	19.74	20230818	2300	-40.65	20221014	1030	32.52	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
83	20230913	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	6	2	0.44	263993494	192306	48.20	1372	1415	1322	1783	961	1372	1372.78	0.60	0	28475	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	317	-2.76	4.09	12	0.84	-500.00	337.00	2300	20221014	-40.09	1030	20221012	33.79	2075	-33.59	20230530	1140	20.88	20230818	2300	-40.09	20221014	1030	33.79	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
84	20230913	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1401	29	2	2.11	188230480	137438	34.45	1372	1415	1322	1783	961	1372	1369.56	0.60	0	9752	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	322	-2.80	4.16	12	0.60	-500.00	337.00	2300	20221014	-39.09	1030	20221012	36.02	2075	-32.48	20230530	1140	22.89	20230818	2300	-39.09	20221014	1030	36.02	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
85	20230913	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1372	0	3	0.00	114906704	84770	21.25	1372	1381	1322	1783	961	1372	1355.45	0.60	0	-11087	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	316	-2.74	4.07	12	0.37	-500.00	337.00	2300	20221014	-40.35	1030	20221012	33.20	2075	-33.88	20230530	1140	20.35	20230818	2300	-40.35	20221014	1030	33.20	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
86	20230913	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1337	-35	5	-2.55	76795282	56552	14.18	1372	1381	1322	1783	961	1372	1357.88	0.60	0	-9744	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	308	-2.67	3.97	12	0.25	-500.00	337.00	2300	20221014	-41.87	1030	20221012	29.81	2075	-35.57	20230530	1140	17.28	20230818	2300	-41.87	20221014	1030	29.81	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
87	20230913	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	-20	5	-1.46	67040412	49290	12.36	1372	1381	1322	1783	961	1372	1360.05	0.60	0	-7496	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	311	-2.70	4.01	12	0.21	-500.00	337.00	2300	20221014	-41.22	1030	20221012	31.26	2075	-34.84	20230530	1140	18.60	20230818	2300	-41.22	20221014	1030	31.26	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
88	20230913	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-5	5	-0.36	57716825	42424	10.63	1372	1381	1322	1783	961	1372	1360.39	0.60	0	-4383	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	315	-2.73	4.06	12	0.18	-500.00	337.00	2300	20221014	-40.57	1030	20221012	32.72	2075	-34.12	20230530	1140	19.91	20230818	2300	-40.57	20221014	1030	32.72	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
89	20230913	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	-33	5	-2.41	31065074	22873	5.73	1372	1381	1322	1783	961	1372	1357.97	0.60	0	-2522	1490	1430	1381	1321	1272	1406	1297	115	411	500	900	1	1	23009580	308	-2.68	3.97	12	0.10	-500.00	337.00	2300	20221014	-41.78	1030	20221012	30.00	2075	-35.47	20230530	1140	17.46	20230818	2300	-41.78	20221014	1030	30.00	20221012	0.00	N	290660	500	115 억		138900	N	N	0	N	00	N
90	20230912	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1372	-44	5	-3.11	550638575	398148	10.41	1417	1441	1332	1840	992	1416	1382.78	0.45	0	35729	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	316	-2.74	4.07	12	1.73	-500.00	337.00	2300	20221014	-40.35	1030	20221012	33.20	2075	-33.88	20230530	1140	20.35	20230818	2300	-40.35	20221014	1030	33.20	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
91	20230912	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	-33	5	-2.33	521866993	377173	9.86	1417	1441	1332	1840	992	1416	1383.40	0.45	0	37944	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	318	-2.77	4.10	12	1.64	-500.00	337.00	2300	20221014	-39.87	1030	20221012	34.27	2075	-33.35	20230530	1140	21.32	20230818	2300	-39.87	20221014	1030	34.27	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
92	20230912	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-51	5	-3.60	441247218	318019	8.31	1417	1441	1332	1840	992	1416	1387.25	0.45	0	39076	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	314	-2.73	4.05	12	1.38	-500.00	337.00	2300	20221014	-40.65	1030	20221012	32.52	2075	-34.22	20230530	1140	19.74	20230818	2300	-40.65	20221014	1030	32.52	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
93	20230912	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-69	5	-4.87	390562790	280225	7.33	1417	1441	1346	1840	992	1416	1393.54	0.45	0	43513	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	310	-2.69	4.00	12	1.22	-500.00	337.00	2300	20221014	-41.43	1030	20221012	30.78	2075	-35.08	20230530	1140	18.16	20230818	2300	-41.43	20221014	1030	30.78	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
94	20230912	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-51	5	-3.60	315927261	225193	5.89	1417	1441	1364	1840	992	1416	1402.76	0.45	0	36710	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	314	-2.73	4.05	12	0.98	-500.00	337.00	2300	20221014	-40.65	1030	20221012	32.52	2075	-34.22	20230530	1140	19.74	20230818	2300	-40.65	20221014	1030	32.52	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
95	20230912	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1401	-15	5	-1.06	222433325	157160	4.11	1417	1441	1390	1840	992	1416	1415.32	0.45	0	32247	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	322	-2.80	4.16	12	0.68	-500.00	337.00	2300	20221014	-39.09	1030	20221012	36.02	2075	-32.48	20230530	1140	22.89	20230818	2300	-39.09	20221014	1030	36.02	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
96	20230912	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	3	2	0.21	159976427	112621	2.94	1417	1441	1402	1840	992	1416	1420.59	0.45	0	23671	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	327	-2.84	4.21	12	0.49	-500.00	337.00	2300	20221014	-38.30	1030	20221012	37.77	2075	-31.61	20230530	1140	24.47	20230818	2300	-38.30	20221014	1030	37.77	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
97	20230912	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	22	2	1.55	40737984	28583	0.75	1417	1441	1417	1840	992	1416	1426.19	0.45	0	2414	1902	1658	1526	1282	1150	1593	1217	115	424	500	930	1	1	23009580	331	-2.88	4.27	12	0.12	-500.00	337.00	2300	20221014	-37.48	1030	20221012	39.61	2075	-30.70	20230530	1140	26.14	20230818	2300	-37.48	20221014	1030	39.61	20221012	0.00	N	290660	500	115 억		103171	N	N	0	N	00	N
98	20230911	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1416	-92	5	-6.10	6132038644	3821557	798.21	1580	1770	1394	1960	1056	1508	1604.59	1.66	0	-281062	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	326	-2.83	4.20	12	16.61	-500.00	337.00	2300	20221014	-38.43	1030	20221012	37.48	2075	-31.76	20230530	1140	24.21	20230818	2300	-38.43	20221014	1030	37.48	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
99	20230911	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-98	5	-6.50	6099972032	3798888	793.47	1580	1770	1394	1960	1056	1508	1605.73	1.66	0	-279389	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	324	-2.82	4.18	12	16.51	-500.00	337.00	2300	20221014	-38.70	1030	20221012	36.89	2075	-32.05	20230530	1140	23.68	20230818	2300	-38.70	20221014	1030	36.89	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
100	20230911	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1432	-76	5	-5.04	5965970121	3703814	773.62	1580	1770	1417	1960	1056	1508	1610.76	1.66	0	-278143	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	329	-2.86	4.25	12	16.10	-500.00	337.00	2300	20221014	-37.74	1030	20221012	39.03	2075	-30.99	20230530	1140	25.61	20230818	2300	-37.74	20221014	1030	39.03	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
101	20230911	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	-80	5	-5.31	5904525719	3661195	764.71	1580	1770	1417	1960	1056	1508	1612.73	1.66	0	-278641	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	329	-2.86	4.24	12	15.91	-500.00	337.00	2300	20221014	-37.91	1030	20221012	38.64	2075	-31.18	20230530	1140	25.26	20230818	2300	-37.91	20221014	1030	38.64	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
102	20230911	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1424	-84	5	-5.57	5845679679	3620067	756.12	1580	1770	1417	1960	1056	1508	1614.80	1.66	0	-275511	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	328	-2.85	4.23	12	15.73	-500.00	337.00	2300	20221014	-38.09	1030	20221012	38.25	2075	-31.37	20230530	1140	24.91	20230818	2300	-38.09	20221014	1030	38.25	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
103	20230911	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	-53	5	-3.51	5667334476	3495752	730.16	1580	1770	1444	1960	1056	1508	1621.21	1.66	0	-269436	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	335	-2.91	4.32	12	15.19	-500.00	337.00	2300	20221014	-36.74	1030	20221012	41.26	2075	-29.88	20230530	1140	27.63	20230818	2300	-36.74	20221014	1030	41.26	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
104	20230911	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1504	-4	5	-0.27	5360405685	3288638	686.90	1580	1770	1444	1960	1056	1508	1629.98	1.66	0	-230831	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	346	-3.01	4.46	12	14.29	-500.00	337.00	2300	20221014	-34.61	1030	20221012	46.02	2075	-27.52	20230530	1140	31.93	20230818	2300	-34.61	20221014	1030	46.02	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
105	20230911	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1595	87	2	5.77	324522687	202762	42.35	1580	1655	1508	1960	1056	1508	1600.51	1.66	0	-10943	1726	1617	1548	1439	1370	1582	1404	115	452	500	990	1	1	23009580	367	-3.19	4.73	12	0.88	-500.00	337.00	2300	20221014	-30.65	1030	20221012	54.85	2075	-23.13	20230530	1140	39.91	20230818	2300	-30.65	20221014	1030	54.85	20221012	0.00	N	290660	500	115 억		381219	N	N	0	N	00	N
106	20230908	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1508	-119	5	-7.31	734984207	474710	21.74	1627	1657	1479	2115	1139	1627	1548.30	1.82	0	-41830	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	347	-3.02	4.47	12	2.06	-500.00	337.00	2300	20221014	-34.43	1030	20221012	46.41	2075	-27.33	20230530	1140	32.28	20230818	2300	-34.43	20221014	1030	46.41	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
107	20230908	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1486	-141	5	-8.67	700788054	451829	20.69	1627	1657	1479	2115	1139	1627	1551.00	1.82	0	-43694	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	342	-2.97	4.41	12	1.96	-500.00	337.00	2300	20221014	-35.39	1030	20221012	44.27	2075	-28.39	20230530	1140	30.35	20230818	2300	-35.39	20221014	1030	44.27	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
108	20230908	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1492	-135	5	-8.30	629609461	404271	18.52	1627	1657	1488	2115	1139	1627	1557.39	1.82	0	-32211	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	343	-2.98	4.43	12	1.76	-500.00	337.00	2300	20221014	-35.13	1030	20221012	44.85	2075	-28.10	20230530	1140	30.88	20230818	2300	-35.13	20221014	1030	44.85	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
109	20230908	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1516	-111	5	-6.82	552925068	353202	16.18	1627	1657	1500	2115	1139	1627	1565.46	1.82	0	-17146	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	349	-3.03	4.50	12	1.54	-500.00	337.00	2300	20221014	-34.09	1030	20221012	47.18	2075	-26.94	20230530	1140	32.98	20230818	2300	-34.09	20221014	1030	47.18	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
110	20230908	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1536	-91	5	-5.59	449808848	284808	13.04	1627	1657	1520	2115	1139	1627	1579.34	1.82	0	-13144	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	353	-3.07	4.56	12	1.24	-500.00	337.00	2300	20221014	-33.22	1030	20221012	49.13	2075	-25.98	20230530	1140	34.74	20230818	2300	-33.22	20221014	1030	49.13	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
111	20230908	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1566	-61	5	-3.75	331926528	208517	9.55	1627	1657	1550	2115	1139	1627	1591.84	1.82	0	-4582	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	360	-3.13	4.65	12	0.91	-500.00	337.00	2300	20221014	-31.91	1030	20221012	52.04	2075	-24.53	20230530	1140	37.37	20230818	2300	-31.91	20221014	1030	52.04	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
112	20230908	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1574	-53	5	-3.26	291318003	182614	8.36	1627	1657	1550	2115	1139	1627	1595.27	1.82	0	421	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	362	-3.15	4.67	12	0.79	-500.00	337.00	2300	20221014	-31.57	1030	20221012	52.82	2075	-24.14	20230530	1140	38.07	20230818	2300	-31.57	20221014	1030	52.82	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
113	20230908	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1602	-25	5	-1.54	116490383	71754	3.29	1627	1657	1580	2115	1139	1627	1623.47	1.82	0	395	1881	1754	1593	1466	1305	1817	1529	115	488	500	1070	1	1	23009580	369	-3.20	4.75	12	0.31	-500.00	337.00	2300	20221014	-30.35	1030	20221012	55.53	2075	-22.80	20230530	1140	40.53	20230818	2300	-30.35	20221014	1030	55.53	20221012	0.00	N	290660	500	115 억		418345	N	N	0	N	00	N
114	20230907	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1627	132	2	8.83	3480155511	2173965	99.15	1495	1720	1432	1943	1047	1495	1600.68	1.60	0	47515	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	374	-3.25	4.83	12	9.45	-500.00	337.00	2300	20221014	-29.26	1030	20221012	57.96	2075	-21.59	20230530	1140	42.72	20230818	2300	-29.26	20221014	1030	57.96	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
115	20230907	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1599	104	2	6.96	3362410047	2101132	95.82	1495	1720	1432	1943	1047	1495	1600.29	1.60	0	34209	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	368	-3.20	4.74	12	9.13	-500.00	337.00	2300	20221014	-30.48	1030	20221012	55.24	2075	-22.94	20230530	1140	40.26	20230818	2300	-30.48	20221014	1030	55.24	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
116	20230907	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1583	88	2	5.89	3256981662	2034545	92.79	1495	1720	1432	1943	1047	1495	1600.84	1.60	0	22762	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	364	-3.17	4.70	12	8.84	-500.00	337.00	2300	20221014	-31.17	1030	20221012	53.69	2075	-23.71	20230530	1140	38.86	20230818	2300	-31.17	20221014	1030	53.69	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
117	20230907	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1589	94	2	6.29	3068420523	1916363	87.40	1495	1720	1432	1943	1047	1495	1601.17	1.60	0	4427	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	366	-3.18	4.72	12	8.33	-500.00	337.00	2300	20221014	-30.91	1030	20221012	54.27	2075	-23.42	20230530	1140	39.39	20230818	2300	-30.91	20221014	1030	54.27	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
118	20230907	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1567	72	2	4.82	2565151742	1598331	72.89	1495	1720	1432	1943	1047	1495	1604.89	1.60	0	-29940	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	361	-3.13	4.65	12	6.95	-500.00	337.00	2300	20221014	-31.87	1030	20221012	52.14	2075	-24.48	20230530	1140	37.46	20230818	2300	-31.87	20221014	1030	52.14	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
119	20230907	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1482	-13	5	-0.87	725550403	479840	21.88	1495	1585	1432	1943	1047	1495	1512.07	1.60	0	-9364	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	341	-2.96	4.40	12	2.09	-500.00	337.00	2300	20221014	-35.57	1030	20221012	43.88	2075	-28.58	20230530	1140	30.00	20230818	2300	-35.57	20221014	1030	43.88	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
120	20230907	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1473	-22	5	-1.47	574458858	379814	17.32	1495	1585	1432	1943	1047	1495	1512.47	1.60	0	-1832	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	339	-2.95	4.37	12	1.65	-500.00	337.00	2300	20221014	-35.96	1030	20221012	43.01	2075	-29.01	20230530	1140	29.21	20230818	2300	-35.96	20221014	1030	43.01	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
121	20230907	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1526	31	2	2.07	342867191	222583	10.15	1495	1585	1485	1943	1047	1495	1540.40	1.60	0	-9050	1724	1609	1465	1350	1206	1667	1408	115	448	500	980	1	1	23009580	351	-3.05	4.53	12	0.97	-500.00	337.00	2300	20221014	-33.65	1030	20221012	48.16	2075	-26.46	20230530	1140	33.86	20230818	2300	-33.65	20221014	1030	48.16	20221012	0.00	N	290660	500	115 억		367211	N	N	0	N	00	N
122	20230906	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	139	2	10.25	3259193621	2189055	596.08	1359	1580	1321	1762	950	1356	1488.83	1.49	0	37889	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	344	-2.99	4.44	12	9.51	-500.00	337.00	2300	20221014	-35.00	1030	20221012	45.15	2075	-27.95	20230530	1140	31.14	20230818	2300	-35.00	20221014	1030	45.15	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
123	20230906	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1466	110	2	8.11	3115200537	2092367	569.75	1359	1580	1321	1762	950	1356	1488.84	1.49	0	53418	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	337	-2.93	4.35	12	9.09	-500.00	337.00	2300	20221014	-36.26	1030	20221012	42.33	2075	-29.35	20230530	1140	28.60	20230818	2300	-36.26	20221014	1030	42.33	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
124	20230906	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1453	97	2	7.15	3045506261	2044332	556.67	1359	1580	1321	1762	950	1356	1489.73	1.49	0	37597	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	334	-2.91	4.31	12	8.88	-500.00	337.00	2300	20221014	-36.83	1030	20221012	41.07	2075	-29.98	20230530	1140	27.46	20230818	2300	-36.83	20221014	1030	41.07	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
125	20230906	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	98	2	7.23	2986122317	2003302	545.50	1359	1580	1321	1762	950	1356	1490.60	1.49	0	44891	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	335	-2.91	4.31	12	8.71	-500.00	337.00	2300	20221014	-36.78	1030	20221012	41.17	2075	-29.93	20230530	1140	27.54	20230818	2300	-36.78	20221014	1030	41.17	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
126	20230906	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	58	2	4.28	2920222866	1957032	532.90	1359	1580	1321	1762	950	1356	1492.17	1.49	0	38109	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	325	-2.83	4.20	12	8.51	-500.00	337.00	2300	20221014	-38.52	1030	20221012	37.28	2075	-31.86	20230530	1140	24.04	20230818	2300	-38.52	20221014	1030	37.28	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
127	20230906	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1463	107	2	7.89	2684841451	1793623	488.41	1359	1580	1321	1762	950	1356	1496.88	1.49	0	32390	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	337	-2.93	4.34	12	7.80	-500.00	337.00	2300	20221014	-36.39	1030	20221012	42.04	2075	-29.49	20230530	1140	28.33	20230818	2300	-36.39	20221014	1030	42.04	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
128	20230906	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1475	119	2	8.78	1293588496	880913	239.87	1359	1539	1321	1762	950	1356	1468.46	1.49	0	-13162	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	339	-2.95	4.38	12	3.83	-500.00	337.00	2300	20221014	-35.87	1030	20221012	43.20	2075	-28.92	20230530	1140	29.39	20230818	2300	-35.87	20221014	1030	43.20	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
129	20230906	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	-27	5	-1.99	62732570	46397	12.63	1359	1389	1329	1762	950	1356	1352.08	1.49	0	-21583	1442	1398	1319	1275	1196	1421	1298	115	406	500	890	1	1	23009580	306	-2.66	3.94	12	0.20	-500.00	337.00	2300	20221014	-42.22	1030	20221012	29.03	2075	-35.95	20230530	1140	16.58	20230818	2300	-42.22	20221014	1030	29.03	20221012	0.00	N	290660	500	115 억		342311	N	N	0	N	00	N
130	20230905	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	120	2	9.71	483950414	365899	310.90	1248	1363	1240	1606	866	1236	1322.49	1.28	0	51078	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	312	-2.71	4.02	12	1.59	-500.00	337.00	2300	20221014	-41.04	1030	20221012	31.65	2075	-34.65	20230530	1140	18.95	20230818	2300	-41.04	20221014	1030	31.65	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
131	20230905	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	92	2	7.44	426667205	323205	274.62	1248	1363	1240	1606	866	1236	1320.11	1.28	0	40012	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	306	-2.66	3.94	12	1.40	-500.00	337.00	2300	20221014	-42.26	1030	20221012	28.93	2075	-36.00	20230530	1140	16.49	20230818	2300	-42.26	20221014	1030	28.93	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
132	20230905	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1301	65	2	5.26	394794260	298962	254.02	1248	1363	1240	1606	866	1236	1320.55	1.28	0	41216	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	299	-2.60	3.86	12	1.30	-500.00	337.00	2300	20221014	-43.43	1030	20221012	26.31	2075	-37.30	20230530	1140	14.12	20230818	2300	-43.43	20221014	1030	26.31	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
133	20230905	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	67	2	5.42	375649305	284245	241.52	1248	1363	1240	1606	866	1236	1321.57	1.28	0	45296	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	300	-2.61	3.87	12	1.24	-500.00	337.00	2300	20221014	-43.35	1030	20221012	26.50	2075	-37.20	20230530	1140	14.30	20230818	2300	-43.35	20221014	1030	26.50	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
134	20230905	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	79	2	6.39	350257746	264862	225.05	1248	1363	1240	1606	866	1236	1322.42	1.28	0	51164	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	303	-2.63	3.90	12	1.15	-500.00	337.00	2300	20221014	-42.83	1030	20221012	27.67	2075	-36.63	20230530	1140	15.35	20230818	2300	-42.83	20221014	1030	27.67	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
135	20230905	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	105	2	8.50	319451418	241454	205.16	1248	1363	1240	1606	866	1236	1323.03	1.28	0	46705	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	309	-2.68	3.98	12	1.05	-500.00	337.00	2300	20221014	-41.70	1030	20221012	30.19	2075	-35.37	20230530	1140	17.63	20230818	2300	-41.70	20221014	1030	30.19	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
136	20230905	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1302	66	2	5.34	133262410	102406	87.01	1248	1359	1240	1606	866	1236	1301.31	1.28	0	15739	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	300	-2.60	3.86	12	0.45	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1140	14.21	20230818	2300	-43.39	20221014	1030	26.41	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
137	20230905	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	29	2	2.35	56814905	43878	37.28	1248	1359	1240	1606	866	1236	1294.84	1.28	0	-3484	1388	1311	1243	1166	1098	1278	1133	115	370	500	810	1	1	23009580	291	-2.53	3.75	12	0.19	-500.00	337.00	2300	20221014	-45.00	1030	20221012	22.82	2075	-39.04	20230530	1140	10.96	20230818	2300	-45.00	20221014	1030	22.82	20221012	0.00	N	290660	500	115 억		294659	N	N	0	N	00	N
138	20230904	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-14	5	-1.12	146893197	117612	89.66	1250	1320	1175	1625	875	1250	1248.99	1.31	0	-6084	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	284	-2.47	3.67	12	0.51	-500.00	337.00	2300	20221014	-46.26	1030	20221012	20.00	2075	-40.43	20230530	1140	8.42	20230818	2300	-46.26	20221014	1030	20.00	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
139	20230904	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1252	2	2	0.16	140442686	112412	85.70	1250	1320	1175	1625	875	1250	1249.36	1.31	0	-6214	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	288	-2.50	3.72	12	0.49	-500.00	337.00	2300	20221014	-45.57	1030	20221012	21.55	2075	-39.66	20230530	1140	9.82	20230818	2300	-45.57	20221014	1030	21.55	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
140	20230904	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	-2	5	-0.16	136295595	109079	83.15	1250	1320	1175	1625	875	1250	1249.51	1.31	0	-4869	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	287	-2.50	3.70	12	0.47	-500.00	337.00	2300	20221014	-45.74	1030	20221012	21.17	2075	-39.86	20230530	1140	9.47	20230818	2300	-45.74	20221014	1030	21.17	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
141	20230904	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	5	2	0.40	129328360	103500	78.90	1250	1320	1175	1625	875	1250	1249.55	1.31	0	-1712	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	289	-2.51	3.72	12	0.45	-500.00	337.00	2300	20221014	-45.43	1030	20221012	21.84	2075	-39.52	20230530	1140	10.09	20230818	2300	-45.43	20221014	1030	21.84	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
142	20230904	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	7	2	0.56	122079114	97733	74.51	1250	1320	1175	1625	875	1250	1249.11	1.31	0	1819	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	289	-2.51	3.73	12	0.42	-500.00	337.00	2300	20221014	-45.35	1030	20221012	22.04	2075	-39.42	20230530	1140	10.26	20230818	2300	-45.35	20221014	1030	22.04	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
143	20230904	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	6	2	0.48	116690400	93453	71.24	1250	1320	1175	1625	875	1250	1248.65	1.31	0	2668	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	289	-2.51	3.73	12	0.41	-500.00	337.00	2300	20221014	-45.39	1030	20221012	21.94	2075	-39.47	20230530	1140	10.18	20230818	2300	-45.39	20221014	1030	21.94	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
144	20230904	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	-1	5	-0.08	85179805	68555	52.26	1250	1281	1175	1625	875	1250	1242.50	1.31	0	10120	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	287	-2.50	3.71	12	0.30	-500.00	337.00	2300	20221014	-45.70	1030	20221012	21.26	2075	-39.81	20230530	1140	9.56	20230818	2300	-45.70	20221014	1030	21.26	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
145	20230904	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-15	5	-1.20	21340704	17273	13.17	1250	1250	1175	1625	875	1250	1235.49	1.31	0	-6079	1389	1319	1280	1210	1171	1300	1191	115	375	500	820	1	1	23009580	284	-2.47	3.66	12	0.08	-500.00	337.00	2300	20221014	-46.30	1030	20221012	19.90	2075	-40.48	20230530	1140	8.33	20230818	2300	-46.30	20221014	1030	19.90	20221012	0.00	N	290660	500	115 억		300743	N	N	0	N	00	N
146	20230901	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-52	5	-3.99	167812469	131176	120.56	1350	1350	1241	1692	912	1302	1279.29	1.35	0	-9227	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	288	-2.50	3.71	12	0.57	-500.00	337.00	2300	20221014	-45.65	1030	20221012	21.36	2075	-39.76	20230530	1140	9.65	20230818	2300	-45.65	20221014	1030	21.36	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
147	20230901	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	-48	5	-3.69	159754152	124748	114.65	1350	1350	1241	1692	912	1302	1280.61	1.35	0	-4298	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	289	-2.51	3.72	12	0.54	-500.00	337.00	2300	20221014	-45.48	1030	20221012	21.75	2075	-39.57	20230530	1140	10.00	20230818	2300	-45.48	20221014	1030	21.75	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
148	20230901	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	-40	5	-3.07	154354225	120453	110.70	1350	1350	1241	1692	912	1302	1281.45	1.35	0	-170	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	290	-2.52	3.74	12	0.52	-500.00	337.00	2300	20221014	-45.13	1030	20221012	22.52	2075	-39.18	20230530	1140	10.70	20230818	2300	-45.13	20221014	1030	22.52	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
149	20230901	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-46	5	-3.53	144037452	112282	103.19	1350	1350	1241	1692	912	1302	1282.82	1.35	0	6238	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	289	-2.51	3.73	12	0.49	-500.00	337.00	2300	20221014	-45.39	1030	20221012	21.94	2075	-39.47	20230530	1140	10.18	20230818	2300	-45.39	20221014	1030	21.94	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
150	20230901	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1276	-26	5	-2.00	92909763	71615	65.82	1350	1350	1266	1692	912	1302	1297.35	1.35	0	-13332	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	294	-2.55	3.79	12	0.31	-500.00	337.00	2300	20221014	-44.52	1030	20221012	23.88	2075	-38.51	20230530	1140	11.93	20230818	2300	-44.52	20221014	1030	23.88	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
151	20230901	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1281	-21	5	-1.61	91624536	70609	64.89	1350	1350	1266	1692	912	1302	1297.63	1.35	0	-12340	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	295	-2.56	3.80	12	0.31	-500.00	337.00	2300	20221014	-44.30	1030	20221012	24.37	2075	-38.27	20230530	1140	12.37	20230818	2300	-44.30	20221014	1030	24.37	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
152	20230901	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	-22	5	-1.69	77250000	59331	54.53	1350	1350	1266	1692	912	1302	1302.02	1.35	0	-13178	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	295	-2.56	3.80	12	0.26	-500.00	337.00	2300	20221014	-44.35	1030	20221012	24.27	2075	-38.31	20230530	1140	12.28	20230818	2300	-44.35	20221014	1030	24.27	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N
153	20230901	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	6	2	0.46	22494692	16897	15.53	1350	1350	1305	1692	912	1302	1331.28	1.35	0	-2278	1376	1339	1302	1265	1228	1357	1283	115	390	500	850	1	1	23009580	301	-2.62	3.88	12	0.07	-500.00	337.00	2300	20221014	-43.13	1030	20221012	26.99	2075	-36.96	20230530	1140	14.74	20230818	2300	-43.13	20221014	1030	26.99	20221012	0.00	N	290660	500	115 억		311620	N	N	0	N	00	N