KissMeData/226400/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	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-150	5	-3.67	432076220	108063	147.12	4170	4170	3920	5310	2865	4090	3998.79	2.93	0	-10268	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	814	82.08	1.77	12	0.52	48.00	2220.00	7080	20230724	-44.35	2380	20221103	65.55	7080	-44.35	20230724	2860	37.76	20230314	7080	-44.35	20230724	2380	65.55	20221103	5.33	N	226400	500	103 억		606346	N	N	20	N	00	N
3	20231031	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-150	5	-3.67	399756775	99855	135.95	4170	4170	3920	5310	2865	4090	4003.37	2.93	0	-8883	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	814	82.08	1.77	12	0.48	48.00	2220.00	7080	20230724	-44.35	2380	20221103	65.55	7080	-44.35	20230724	2860	37.76	20230314	7080	-44.35	20230724	2380	65.55	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
4	20231031	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-140	5	-3.42	333898720	83139	113.19	4170	4170	3930	5310	2865	4090	4016.15	2.93	0	-10790	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	816	82.29	1.78	12	0.40	48.00	2220.00	7080	20230724	-44.21	2380	20221103	65.97	7080	-44.21	20230724	2860	38.11	20230314	7080	-44.21	20230724	2380	65.97	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
5	20231031	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-95	5	-2.32	236831025	58618	79.80	4170	4170	3980	5310	2865	4090	4040.24	2.93	0	-14059	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	825	83.23	1.80	12	0.28	48.00	2220.00	7080	20230724	-43.57	2380	20221103	67.86	7080	-43.57	20230724	2860	39.69	20230314	7080	-43.57	20230724	2380	67.86	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
6	20231031	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-80	5	-1.96	199603415	49290	67.11	4170	4170	4000	5310	2865	4090	4049.57	2.93	0	-10018	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	829	83.54	1.81	12	0.24	48.00	2220.00	7080	20230724	-43.36	2380	20221103	68.49	7080	-43.36	20230724	2860	40.21	20230314	7080	-43.36	20230724	2380	68.49	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
7	20231031	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-60	5	-1.47	174233795	42966	58.50	4170	4170	4015	5310	2865	4090	4055.16	2.93	0	-7244	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	833	83.96	1.82	12	0.21	48.00	2220.00	7080	20230724	-43.08	2380	20221103	69.33	7080	-43.08	20230724	2860	40.91	20230314	7080	-43.08	20230724	2380	69.33	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
8	20231031	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-25	5	-0.61	54776020	13383	18.22	4170	4170	4055	5310	2865	4090	4092.96	2.93	0	-3480	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	840	84.69	1.83	12	0.06	48.00	2220.00	7080	20230724	-42.58	2380	20221103	70.80	7080	-42.58	20230724	2860	42.13	20230314	7080	-42.58	20230724	2380	70.80	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
9	20231031	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	70	2	1.71	2918180	703	0.96	4170	4170	4110	5310	2865	4090	4151.04	2.93	0	-117	4236	4162	4086	4012	3936	4200	4050	103	1220	500	2610	5	1	20661601	860	86.67	1.87	12	0.00	48.00	2220.00	7080	20230724	-41.24	2380	20221103	74.79	7080	-41.24	20230724	2860	45.45	20230314	7080	-41.24	20230724	2380	74.79	20221103	5.33	N	226400	500	103 억		606346	N	N	0	N	00	N
10	20231030	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-45	5	-1.09	299432315	73281	47.33	4065	4160	4010	5370	2895	4135	4086.08	2.97	0	-7484	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	845	85.21	1.84	12	0.35	48.00	2220.00	7080	20230724	-42.23	2380	20221103	71.85	7080	-42.23	20230724	2860	43.01	20230314	7080	-42.23	20230724	2380	71.85	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
11	20231030	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-60	5	-1.45	284767860	69686	45.01	4065	4160	4010	5370	2895	4135	4086.44	2.97	0	-7760	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	842	84.90	1.84	12	0.34	48.00	2220.00	7080	20230724	-42.44	2380	20221103	71.22	7080	-42.44	20230724	2860	42.48	20230314	7080	-42.44	20230724	2380	71.22	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
12	20231030	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-55	5	-1.33	242886750	59412	38.38	4065	4160	4010	5370	2895	4135	4088.18	2.97	0	-9936	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	843	85.00	1.84	12	0.29	48.00	2220.00	7080	20230724	-42.37	2380	20221103	71.43	7080	-42.37	20230724	2860	42.66	20230314	7080	-42.37	20230724	2380	71.43	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
13	20231030	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	0	3	0.00	220399680	53925	34.83	4065	4160	4010	5370	2895	4135	4087.15	2.97	0	-12144	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	854	86.15	1.86	12	0.26	48.00	2220.00	7080	20230724	-41.60	2380	20221103	73.74	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2380	73.74	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
14	20231030	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-15	5	-0.36	205690070	50346	32.52	4065	4160	4010	5370	2895	4135	4085.53	2.97	0	-13942	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	851	85.83	1.86	12	0.24	48.00	2220.00	7080	20230724	-41.81	2380	20221103	73.11	7080	-41.81	20230724	2860	44.06	20230314	7080	-41.81	20230724	2380	73.11	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
15	20231030	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-5	5	-0.12	130982870	32263	20.84	4065	4145	4010	5370	2895	4135	4059.85	2.97	0	-7708	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	853	86.04	1.86	12	0.16	48.00	2220.00	7080	20230724	-41.67	2380	20221103	73.53	7080	-41.67	20230724	2860	44.41	20230314	7080	-41.67	20230724	2380	73.53	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
16	20231030	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-55	5	-1.33	120024145	29590	19.11	4065	4145	4010	5370	2895	4135	4056.24	2.97	0	-9664	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	843	85.00	1.84	12	0.14	48.00	2220.00	7080	20230724	-42.37	2380	20221103	71.43	7080	-42.37	20230724	2860	42.66	20230314	7080	-42.37	20230724	2380	71.43	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
17	20231030	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-100	5	-2.42	27515765	6775	4.38	4065	4090	4035	5370	2895	4135	4061.37	2.97	0	-1600	4345	4240	4100	3995	3855	4292	4047	103	1235	500	2640	5	1	20661601	834	84.06	1.82	12	0.03	48.00	2220.00	7080	20230724	-43.01	2380	20221103	69.54	7080	-43.01	20230724	2860	41.08	20230314	7080	-43.01	20230724	2380	69.54	20221103	5.31	N	226400	500	103 억		613830	N	N	0	N	00	N
18	20231027	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	105	2	2.61	632625390	154797	100.65	4005	4205	3960	5230	2825	4030	4086.72	2.79	0	34595	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	854	86.15	1.86	12	0.75	48.00	2220.00	7080	20230724	-41.60	2380	20221103	73.74	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2380	73.74	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
19	20231027	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	80	2	1.99	606283140	148396	96.48	4005	4205	3960	5230	2825	4030	4085.58	2.79	0	35761	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	849	85.62	1.85	12	0.72	48.00	2220.00	7080	20230724	-41.95	2380	20221103	72.69	7080	-41.95	20230724	2860	43.71	20230314	7080	-41.95	20230724	2380	72.69	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
20	20231027	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	70	2	1.74	523562035	128053	83.26	4005	4205	3960	5230	2825	4030	4088.64	2.79	0	26280	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	847	85.42	1.85	12	0.62	48.00	2220.00	7080	20230724	-42.09	2380	20221103	72.27	7080	-42.09	20230724	2860	43.36	20230314	7080	-42.09	20230724	2380	72.27	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
21	20231027	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	95	2	2.36	457110095	111905	72.76	4005	4205	3960	5230	2825	4030	4084.80	2.79	0	28337	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	852	85.94	1.86	12	0.54	48.00	2220.00	7080	20230724	-41.74	2380	20221103	73.32	7080	-41.74	20230724	2860	44.23	20230314	7080	-41.74	20230724	2380	73.32	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
22	20231027	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	135	2	3.35	333470275	81925	53.27	4005	4205	3960	5230	2825	4030	4070.43	2.79	0	18473	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	861	86.77	1.88	12	0.40	48.00	2220.00	7080	20230724	-41.17	2380	20221103	75.00	7080	-41.17	20230724	2860	45.63	20230314	7080	-41.17	20230724	2380	75.00	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
23	20231027	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	130	2	3.23	259684340	64264	41.78	4005	4160	3960	5230	2825	4030	4040.90	2.79	0	17239	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	860	86.67	1.87	12	0.31	48.00	2220.00	7080	20230724	-41.24	2380	20221103	74.79	7080	-41.24	20230724	2860	45.45	20230314	7080	-41.24	20230724	2380	74.79	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
24	20231027	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	30	2	0.74	185042750	46173	30.02	4005	4065	3960	5230	2825	4030	4007.60	2.79	0	13727	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	839	84.58	1.83	12	0.22	48.00	2220.00	7080	20230724	-42.66	2380	20221103	70.59	7080	-42.66	20230724	2860	41.96	20230314	7080	-42.66	20230724	2380	70.59	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
25	20231027	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	0	3	0.00	32363880	8043	5.23	4005	4050	4005	5230	2825	4030	4023.86	2.79	0	5206	4243	4136	4068	3961	3893	4102	3927	103	1200	500	2570	5	1	20661601	833	83.96	1.82	12	0.04	48.00	2220.00	7080	20230724	-43.08	2380	20221103	69.33	7080	-43.08	20230724	2860	40.91	20230314	7080	-43.08	20230724	2380	69.33	20221103	5.34	N	226400	500	103 억		576734	N	N	12	N	00	N
26	20231026	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-230	5	-5.40	621991550	153581	140.05	4175	4175	4000	5530	2985	4260	4049.99	2.91	0	-24999	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	833	83.96	1.82	12	0.74	48.00	2220.00	7080	20230724	-43.08	2350	20221024	71.49	7080	-43.08	20230724	2860	40.91	20230314	7080	-43.08	20230724	2380	69.33	20221103	5.37	N	226400	500	103 억		601733	N	N	12	N	00	N
27	20231026	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-205	5	-4.81	588595950	145295	132.50	4175	4175	4000	5530	2985	4260	4051.04	2.91	0	-22681	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	838	84.48	1.83	12	0.70	48.00	2220.00	7080	20230724	-42.73	2350	20221024	72.55	7080	-42.73	20230724	2860	41.78	20230314	7080	-42.73	20230724	2380	70.38	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
28	20231026	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-240	5	-5.63	532079940	131277	119.71	4175	4175	4000	5530	2985	4260	4053.11	2.91	0	-20002	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	831	83.75	1.81	12	0.64	48.00	2220.00	7080	20230724	-43.22	2350	20221024	71.06	7080	-43.22	20230724	2860	40.56	20230314	7080	-43.22	20230724	2380	68.91	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
29	20231026	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-200	5	-4.69	456801775	112579	102.66	4175	4175	4010	5530	2985	4260	4057.61	2.91	0	-16527	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	839	84.58	1.83	12	0.54	48.00	2220.00	7080	20230724	-42.66	2350	20221024	72.77	7080	-42.66	20230724	2860	41.96	20230314	7080	-42.66	20230724	2380	70.59	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
30	20231026	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-240	5	-5.63	436005430	107437	97.97	4175	4175	4010	5530	2985	4260	4058.24	2.91	0	-15390	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	831	83.75	1.81	12	0.52	48.00	2220.00	7080	20230724	-43.22	2350	20221024	71.06	7080	-43.22	20230724	2860	40.56	20230314	7080	-43.22	20230724	2380	68.91	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
31	20231026	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-205	5	-4.81	342454230	84256	76.83	4175	4175	4010	5530	2985	4260	4064.45	2.91	0	-7356	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	838	84.48	1.83	12	0.41	48.00	2220.00	7080	20230724	-42.73	2350	20221024	72.55	7080	-42.73	20230724	2860	41.78	20230314	7080	-42.73	20230724	2380	70.38	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
32	20231026	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-235	5	-5.52	281844685	69361	63.25	4175	4175	4010	5530	2985	4260	4063.45	2.91	0	-956	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	832	83.85	1.81	12	0.34	48.00	2220.00	7080	20230724	-43.15	2350	20221024	71.28	7080	-43.15	20230724	2860	40.73	20230314	7080	-43.15	20230724	2380	69.12	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
33	20231026	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-145	5	-3.40	19397845	4727	4.31	4175	4175	4060	5530	2985	4260	4103.63	2.91	0	-836	4410	4335	4280	4205	4150	4307	4177	103	1270	500	2720	5	1	20661601	850	85.73	1.85	12	0.02	48.00	2220.00	7080	20230724	-41.88	2350	20221024	75.11	7080	-41.88	20230724	2860	43.88	20230314	7080	-41.88	20230724	2380	72.90	20221103	5.37	N	226400	500	103 억		601733	N	N	19	N	00	N
34	20231025	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-30	5	-0.70	469304555	109425	48.59	4290	4355	4225	5570	3005	4290	4288.83	2.95	0	-8110	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	880	88.75	1.92	12	0.53	48.00	2220.00	7080	20230724	-39.83	2350	20221024	81.28	7080	-39.83	20230724	2860	48.95	20230314	7080	-39.83	20230724	2380	78.99	20221103	5.41	N	226400	500	103 억		609500	N	N	19	N	00	N
35	20231025	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-40	5	-0.93	443526715	103364	45.90	4290	4355	4225	5570	3005	4290	4290.92	2.95	0	-7965	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	878	88.54	1.91	12	0.50	48.00	2220.00	7080	20230724	-39.97	2350	20221024	80.85	7080	-39.97	20230724	2860	48.60	20230314	7080	-39.97	20230724	2380	78.57	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
36	20231025	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	0	3	0.00	410512635	95620	42.46	4290	4355	4225	5570	3005	4290	4293.17	2.95	0	-9884	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	886	89.38	1.93	12	0.46	48.00	2220.00	7080	20230724	-39.41	2350	20221024	82.55	7080	-39.41	20230724	2860	50.00	20230314	7080	-39.41	20230724	2380	80.25	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
37	20231025	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-50	5	-1.17	375028140	87291	38.76	4290	4355	4225	5570	3005	4290	4296.30	2.95	0	-9345	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	876	88.33	1.91	12	0.42	48.00	2220.00	7080	20230724	-40.11	2350	20221024	80.43	7080	-40.11	20230724	2860	48.25	20230314	7080	-40.11	20230724	2380	78.15	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
38	20231025	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	20	2	0.47	305354850	70945	31.51	4290	4355	4255	5570	3005	4290	4304.11	2.95	0	-4613	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	891	89.79	1.94	12	0.34	48.00	2220.00	7080	20230724	-39.12	2350	20221024	83.40	7080	-39.12	20230724	2860	50.70	20230314	7080	-39.12	20230724	2380	81.09	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
39	20231025	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	35	2	0.82	228483370	53057	23.56	4290	4355	4255	5570	3005	4290	4306.38	2.95	0	-1367	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	894	90.10	1.95	12	0.26	48.00	2220.00	7080	20230724	-38.91	2350	20221024	84.04	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2380	81.72	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
40	20231025	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-5	5	-0.12	119753070	27823	12.36	4290	4335	4255	5570	3005	4290	4304.10	2.95	0	-9127	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	885	89.27	1.93	12	0.13	48.00	2220.00	7080	20230724	-39.48	2350	20221024	82.34	7080	-39.48	20230724	2860	49.83	20230314	7080	-39.48	20230724	2380	80.04	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
41	20231025	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	35	2	0.82	35418860	8249	3.66	4290	4325	4255	5570	3005	4290	4293.72	2.95	0	-1621	4536	4412	4166	4042	3796	4475	4105	103	1280	500	2740	5	1	20661601	894	90.10	1.95	12	0.04	48.00	2220.00	7080	20230724	-38.91	2350	20221024	84.04	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2380	81.72	20221103	5.41	N	226400	500	103 억		609500	N	N	0	N	00	N
42	20231024	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	145	2	3.50	913041445	224705	138.67	4145	4290	3920	5380	2905	4145	4063.28	2.85	0	-10803	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	886	89.38	1.93	12	1.09	48.00	2220.00	7080	20230724	-39.41	2350	20221024	82.55	7080	-39.41	20230724	2860	50.00	20230314	7080	-39.41	20230724	2350	82.55	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
43	20231024	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	120	2	2.90	874713900	215737	133.14	4145	4265	3920	5380	2905	4145	4054.54	2.85	0	-10152	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	881	88.85	1.92	12	1.04	48.00	2220.00	7080	20230724	-39.76	2350	20221024	81.49	7080	-39.76	20230724	2860	49.13	20230314	7080	-39.76	20230724	2350	81.49	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
44	20231024	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	75	2	1.81	733194235	182355	112.54	4145	4235	3920	5380	2905	4145	4020.70	2.85	0	-4011	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	872	87.92	1.90	12	0.88	48.00	2220.00	7080	20230724	-40.40	2350	20221024	79.57	7080	-40.40	20230724	2860	47.55	20230314	7080	-40.40	20230724	2350	79.57	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
45	20231024	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-10	5	-0.24	677100805	168924	104.25	4145	4170	3920	5380	2905	4145	4008.32	2.85	0	-6400	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	854	86.15	1.86	12	0.82	48.00	2220.00	7080	20230724	-41.60	2350	20221024	75.96	7080	-41.60	20230724	2860	44.58	20230314	7080	-41.60	20230724	2350	75.96	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
46	20231024	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-135	5	-3.26	569705525	142356	87.85	4145	4170	3920	5380	2905	4145	4001.98	2.85	0	-22871	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	829	83.54	1.81	12	0.69	48.00	2220.00	7080	20230724	-43.36	2350	20221024	70.64	7080	-43.36	20230724	2860	40.21	20230314	7080	-43.36	20230724	2350	70.64	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
47	20231024	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-180	5	-4.34	497448130	124299	76.71	4145	4170	3920	5380	2905	4145	4002.03	2.85	0	-32880	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	819	82.60	1.79	12	0.60	48.00	2220.00	7080	20230724	-44.00	2350	20221024	68.72	7080	-44.00	20230724	2860	38.64	20230314	7080	-44.00	20230724	2350	68.72	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
48	20231024	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-160	5	-3.86	296567900	73571	45.40	4145	4170	3945	5380	2905	4145	4031.04	2.85	0	-13331	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	823	83.02	1.80	12	0.36	48.00	2220.00	7080	20230724	-43.71	2350	20221024	69.57	7080	-43.71	20230724	2860	39.34	20230314	7080	-43.71	20230724	2350	69.57	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
49	20231024	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	5	2	0.12	12279925	2959	1.83	4145	4170	4125	5380	2905	4145	4150.03	2.85	0	305	4355	4250	4135	4030	3915	4302	4082	103	1235	500	2650	5	1	20661601	857	86.46	1.87	12	0.01	48.00	2220.00	7080	20230724	-41.38	2350	20221024	76.60	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2350	76.60	20221024	5.84	N	226400	500	103 억		588375	N	N	0	N	00	N
50	20231023	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	40	2	0.97	670404360	161842	42.57	4020	4240	4020	5330	2875	4105	4142.34	2.52	0	53107	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	856	86.35	1.87	12	0.78	48.00	2220.00	7080	20230724	-41.45	2350	20221024	76.38	7080	-41.45	20230724	2860	44.93	20230314	7080	-41.45	20230724	2350	76.38	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
51	20231023	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	641135745	154751	40.70	4020	4240	4020	5330	2875	4105	4143.02	2.52	0	47764	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	844	85.10	1.84	12	0.75	48.00	2220.00	7080	20230724	-42.30	2350	20221024	73.83	7080	-42.30	20230724	2860	42.83	20230314	7080	-42.30	20230724	2350	73.83	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
52	20231023	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	20	2	0.49	567533825	136836	35.99	4020	4240	4020	5330	2875	4105	4147.55	2.52	0	45468	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	852	85.94	1.86	12	0.66	48.00	2220.00	7080	20230724	-41.74	2350	20221024	75.53	7080	-41.74	20230724	2860	44.23	20230314	7080	-41.74	20230724	2350	75.53	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
53	20231023	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	15	2	0.37	481877795	116083	30.53	4020	4240	4020	5330	2875	4105	4151.15	2.52	0	48656	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	851	85.83	1.86	12	0.56	48.00	2220.00	7080	20230724	-41.81	2350	20221024	75.32	7080	-41.81	20230724	2860	44.06	20230314	7080	-41.81	20230724	2350	75.32	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
54	20231023	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	35	2	0.85	367396935	88362	23.24	4020	4240	4020	5330	2875	4105	4157.86	2.52	0	42360	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	855	86.25	1.86	12	0.43	48.00	2220.00	7080	20230724	-41.53	2350	20221024	76.17	7080	-41.53	20230724	2860	44.76	20230314	7080	-41.53	20230724	2350	76.17	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
55	20231023	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	100	2	2.44	325584805	78314	20.60	4020	4240	4020	5330	2875	4105	4157.43	2.52	0	38577	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	869	87.60	1.89	12	0.38	48.00	2220.00	7080	20230724	-40.61	2350	20221024	78.94	7080	-40.61	20230724	2860	47.03	20230314	7080	-40.61	20230724	2350	78.94	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
56	20231023	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	45	2	1.10	231082310	55762	14.67	4020	4210	4020	5330	2875	4105	4144.08	2.52	0	27740	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	857	86.46	1.87	12	0.27	48.00	2220.00	7080	20230724	-41.38	2350	20221024	76.60	7080	-41.38	20230724	2860	45.10	20230314	7080	-41.38	20230724	2350	76.60	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
57	20231023	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-15	5	-0.37	37647230	9189	2.42	4020	4170	4020	5330	2875	4105	4096.99	2.52	0	2512	4375	4240	4110	3975	3845	4175	3910	103	1225	500	2620	5	1	20661601	845	85.21	1.84	12	0.04	48.00	2220.00	7080	20230724	-42.23	2350	20221024	74.04	7080	-42.23	20230724	2860	43.01	20230314	7080	-42.23	20230724	2350	74.04	20221024	5.98	N	226400	500	103 억		520961	N	N	0	N	00	N
58	20231020	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-155	5	-3.64	1549886320	379204	141.40	4200	4245	3980	5530	2985	4260	4087.20	2.21	0	62461	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	848	85.52	1.85	12	1.84	48.00	2220.00	7080	20230724	-42.02	2350	20221024	74.68	7080	-42.02	20230724	2860	43.53	20230314	7080	-42.02	20230724	2350	74.68	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
59	20231020	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-140	5	-3.29	1417862325	347061	129.41	4200	4245	3980	5530	2985	4260	4085.34	2.21	0	47080	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	851	85.83	1.86	12	1.68	48.00	2220.00	7080	20230724	-41.81	2350	20221024	75.32	7080	-41.81	20230724	2860	44.06	20230314	7080	-41.81	20230724	2350	75.32	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
60	20231020	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-80	5	-1.88	1230562290	302006	112.61	4200	4245	3980	5530	2985	4260	4074.63	2.21	0	53264	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	864	87.08	1.88	12	1.46	48.00	2220.00	7080	20230724	-40.96	2350	20221024	77.87	7080	-40.96	20230724	2860	46.15	20230314	7080	-40.96	20230724	2350	77.87	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
61	20231020	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-15	5	-0.35	1149775070	282818	105.46	4200	4245	3980	5530	2985	4260	4065.42	2.21	0	58271	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	877	88.44	1.91	12	1.37	48.00	2220.00	7080	20230724	-40.04	2350	20221024	80.64	7080	-40.04	20230724	2860	48.43	20230314	7080	-40.04	20230724	2350	80.64	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
62	20231020	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-120	5	-2.82	1083040300	266787	99.48	4200	4200	3980	5530	2985	4260	4059.57	2.21	0	53216	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	855	86.25	1.86	12	1.29	48.00	2220.00	7080	20230724	-41.53	2350	20221024	76.17	7080	-41.53	20230724	2860	44.76	20230314	7080	-41.53	20230724	2350	76.17	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
63	20231020	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-205	5	-4.81	914366885	225090	83.93	4200	4200	3980	5530	2985	4260	4062.23	2.21	0	40539	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	838	84.48	1.83	12	1.09	48.00	2220.00	7080	20230724	-42.73	2350	20221024	72.55	7080	-42.73	20230724	2860	41.78	20230314	7080	-42.73	20230724	2350	72.55	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
64	20231020	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-195	5	-4.58	695770240	171007	63.76	4200	4200	3980	5530	2985	4260	4068.67	2.21	0	36735	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	840	84.69	1.83	12	0.83	48.00	2220.00	7080	20230724	-42.58	2350	20221024	72.98	7080	-42.58	20230724	2860	42.13	20230314	7080	-42.58	20230724	2350	72.98	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
65	20231020	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-165	5	-3.87	81425260	19636	7.32	4200	4200	4070	5530	2985	4260	4146.73	2.21	0	4369	4570	4415	4330	4175	4090	4372	4132	103	1270	500	2720	5	1	20661601	846	85.31	1.84	12	0.10	48.00	2220.00	7080	20230724	-42.16	2350	20221024	74.26	7080	-42.16	20230724	2860	43.18	20230314	7080	-42.16	20230724	2350	74.26	20221024	5.96	N	226400	500	103 억		456663	N	N	376	N	00	N
66	20231019	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-330	5	-7.19	1161554945	267218	107.98	4485	4485	4245	5960	3215	4590	4346.84	2.21	0	780	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	880	88.75	1.92	12	1.29	48.00	2220.00	7080	20230724	-39.83	2350	20221024	81.28	7080	-39.83	20230724	2860	48.95	20230314	7080	-39.83	20230724	2350	81.28	20221024	6.03	N	226400	500	103 억		455589	N	N	376	N	00	N
67	20231019	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-320	5	-6.97	1095869445	251791	101.75	4485	4485	4260	5960	3215	4590	4352.30	2.21	0	3384	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	882	88.96	1.92	12	1.22	48.00	2220.00	7080	20230724	-39.69	2350	20221024	81.70	7080	-39.69	20230724	2860	49.30	20230314	7080	-39.69	20230724	2350	81.70	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
68	20231019	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-290	5	-6.32	984770915	225799	91.24	4485	4485	4260	5960	3215	4590	4361.27	2.21	0	3230	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	888	89.58	1.94	12	1.09	48.00	2220.00	7080	20230724	-39.27	2350	20221024	82.98	7080	-39.27	20230724	2860	50.35	20230314	7080	-39.27	20230724	2350	82.98	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
69	20231019	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-280	5	-6.10	868084695	198634	80.27	4485	4485	4260	5960	3215	4590	4370.27	2.21	0	-1347	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	891	89.79	1.94	12	0.96	48.00	2220.00	7080	20230724	-39.12	2350	20221024	83.40	7080	-39.12	20230724	2860	50.70	20230314	7080	-39.12	20230724	2350	83.40	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
70	20231019	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-275	5	-5.99	681323905	155160	62.70	4485	4485	4305	5960	3215	4590	4391.11	2.21	0	-17757	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	892	89.90	1.94	12	0.75	48.00	2220.00	7080	20230724	-39.05	2350	20221024	83.62	7080	-39.05	20230724	2860	50.87	20230314	7080	-39.05	20230724	2350	83.62	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
71	20231019	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-215	5	-4.68	548450380	124556	50.33	4485	4485	4360	5960	3215	4590	4403.24	2.21	0	-19558	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	904	91.15	1.97	12	0.60	48.00	2220.00	7080	20230724	-38.21	2350	20221024	86.17	7080	-38.21	20230724	2860	52.97	20230314	7080	-38.21	20230724	2350	86.17	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
72	20231019	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-185	5	-4.03	372607165	84418	34.11	4485	4485	4370	5960	3215	4590	4413.84	2.21	0	-8610	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	910	91.77	1.98	12	0.41	48.00	2220.00	7080	20230724	-37.78	2350	20221024	87.45	7080	-37.78	20230724	2860	54.02	20230314	7080	-37.78	20230724	2350	87.45	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
73	20231019	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-185	5	-4.03	90361320	20393	8.24	4485	4485	4385	5960	3215	4590	4431.00	2.21	0	-6875	4840	4715	4610	4485	4380	4662	4432	103	1370	500	2930	5	1	20661601	910	91.77	1.98	12	0.10	48.00	2220.00	7080	20230724	-37.78	2350	20221024	87.45	7080	-37.78	20230724	2860	54.02	20230314	7080	-37.78	20230724	2350	87.45	20221024	6.03	N	226400	500	103 억		455589	N	N	16	N	00	N
74	20231018	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-115	5	-2.44	1136157680	247166	73.24	4715	4735	4505	6110	3295	4705	4596.75	2.44	0	-47871	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	948	95.62	2.07	12	1.20	48.00	2220.00	7080	20230724	-35.17	2350	20221024	95.32	7080	-35.17	20230724	2860	60.49	20230314	7080	-35.17	20230724	2350	95.32	20221024	6.25	N	226400	500	103 억		504711	N	N	16	N	00	N
75	20231018	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-110	5	-2.34	1092208360	237600	70.41	4715	4735	4505	6110	3295	4705	4596.84	2.44	0	-46165	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	949	95.73	2.07	12	1.15	48.00	2220.00	7080	20230724	-35.10	2350	20221024	95.53	7080	-35.10	20230724	2860	60.66	20230314	7080	-35.10	20230724	2350	95.53	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
76	20231018	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-185	5	-3.93	958937645	208489	61.78	4715	4735	4505	6110	3295	4705	4599.46	2.44	0	-50152	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	934	94.17	2.04	12	1.01	48.00	2220.00	7080	20230724	-36.16	2350	20221024	92.34	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2350	92.34	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
77	20231018	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-170	5	-3.61	820279865	177875	52.71	4715	4735	4505	6110	3295	4705	4611.55	2.44	0	-55781	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	937	94.48	2.04	12	0.86	48.00	2220.00	7080	20230724	-35.95	2350	20221024	92.98	7080	-35.95	20230724	2860	58.57	20230314	7080	-35.95	20230724	2350	92.98	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
78	20231018	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-190	5	-4.04	739291925	159949	47.40	4715	4735	4505	6110	3295	4705	4622.05	2.44	0	-56821	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	933	94.06	2.03	12	0.77	48.00	2220.00	7080	20230724	-36.23	2350	20221024	92.13	7080	-36.23	20230724	2860	57.87	20230314	7080	-36.23	20230724	2350	92.13	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
79	20231018	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-65	5	-1.38	511866655	110052	32.61	4715	4735	4615	6110	3295	4705	4651.13	2.44	0	-51207	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	959	96.67	2.09	12	0.53	48.00	2220.00	7080	20230724	-34.46	2350	20221024	97.45	7080	-34.46	20230724	2860	62.24	20230314	7080	-34.46	20230724	2350	97.45	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
80	20231018	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-90	5	-1.91	344406450	73908	21.90	4715	4735	4615	6110	3295	4705	4659.93	2.44	0	-37774	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	954	96.15	2.08	12	0.36	48.00	2220.00	7080	20230724	-34.82	2350	20221024	96.38	7080	-34.82	20230724	2860	61.36	20230314	7080	-34.82	20230724	2350	96.38	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
81	20231018	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-30	5	-0.64	51926870	11074	3.28	4715	4735	4670	6110	3295	4705	4689.08	2.44	0	-9134	4928	4816	4743	4631	4558	4780	4595	103	1405	500	3010	5	1	20661601	966	97.40	2.11	12	0.05	48.00	2220.00	7080	20230724	-33.97	2350	20221024	98.94	7080	-33.97	20230724	2860	63.46	20230314	7080	-33.97	20230724	2350	98.94	20221024	6.25	N	226400	500	103 억		504711	N	N	0	N	00	N
82	20231017	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-50	5	-1.05	1599280200	335712	47.77	4800	4855	4670	6180	3330	4755	4763.85	2.80	0	-74201	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	972	98.02	2.12	12	1.62	48.00	2220.00	7080	20230724	-33.55	2350	20221024	100.21	7080	-33.55	20230724	2860	64.51	20230314	7080	-33.55	20230724	2350	100.21	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
83	20231017	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-60	5	-1.26	1540537395	323197	45.99	4800	4855	4670	6180	3330	4755	4766.56	2.80	0	-66474	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	970	97.81	2.11	12	1.56	48.00	2220.00	7080	20230724	-33.69	2350	20221024	99.79	7080	-33.69	20230724	2860	64.16	20230314	7080	-33.69	20230724	2350	99.79	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
84	20231017	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-65	5	-1.37	1473789415	308968	43.96	4800	4855	4670	6180	3330	4755	4770.04	2.80	0	-57325	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	969	97.71	2.11	12	1.50	48.00	2220.00	7080	20230724	-33.76	2350	20221024	99.57	7080	-33.76	20230724	2860	63.99	20230314	7080	-33.76	20230724	2350	99.57	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
85	20231017	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-10	5	-0.21	1265032930	264637	37.65	4800	4855	4670	6180	3330	4755	4780.26	2.80	0	-32041	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	980	98.85	2.14	12	1.28	48.00	2220.00	7080	20230724	-32.98	2350	20221024	101.91	7080	-32.98	20230724	2860	65.91	20230314	7080	-32.98	20230724	2350	101.91	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
86	20231017	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	60	2	1.26	1102057805	230503	32.80	4800	4855	4670	6180	3330	4755	4781.10	2.80	0	-14078	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	995	100.31	2.17	12	1.12	48.00	2220.00	7080	20230724	-31.99	2350	20221024	104.89	7080	-31.99	20230724	2860	68.36	20230314	7080	-31.99	20230724	2350	104.89	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
87	20231017	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	65	2	1.37	947761160	198531	28.25	4800	4855	4670	6180	3330	4755	4773.87	2.80	0	2100	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	996	100.42	2.17	12	0.96	48.00	2220.00	7080	20230724	-31.92	2350	20221024	105.11	7080	-31.92	20230724	2860	68.53	20230314	7080	-31.92	20230724	2350	105.11	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
88	20231017	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	40	2	0.84	584316620	122954	17.49	4800	4835	4670	6180	3330	4755	4752.32	2.80	0	1821	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	991	99.90	2.16	12	0.60	48.00	2220.00	7080	20230724	-32.27	2350	20221024	104.04	7080	-32.27	20230724	2860	67.66	20230314	7080	-32.27	20230724	2350	104.04	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
89	20231017	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	35	2	0.74	102350360	21311	3.03	4800	4835	4775	6180	3330	4755	4802.70	2.80	0	3141	5111	4932	4666	4487	4221	5022	4577	103	1425	500	3040	5	1	20661601	990	99.79	2.16	12	0.10	48.00	2220.00	7080	20230724	-32.34	2350	20221024	103.83	7080	-32.34	20230724	2860	67.48	20230314	7080	-32.34	20230724	2350	103.83	20221024	6.18	N	226400	500	103 억		578776	N	N	0	N	00	N
90	20231016	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	175	2	3.82	3240903475	699827	280.25	4565	4845	4400	5950	3210	4580	4631.01	3.58	0	-153921	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	982	99.06	2.14	12	3.39	48.00	2220.00	7080	20230724	-32.84	2350	20221024	102.34	7080	-32.84	20230724	2860	66.26	20230314	7080	-32.84	20230724	2350	102.34	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
91	20231016	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	160	2	3.49	3074886935	664878	266.25	4565	4845	4400	5950	3210	4580	4624.74	3.58	0	-147459	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	979	98.75	2.14	12	3.22	48.00	2220.00	7080	20230724	-33.05	2350	20221024	101.70	7080	-33.05	20230724	2860	65.73	20230314	7080	-33.05	20230724	2350	101.70	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
92	20231016	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	170	2	3.71	2639943955	572851	229.40	4565	4845	4400	5950	3210	4580	4608.43	3.58	0	-138606	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	981	98.96	2.14	12	2.77	48.00	2220.00	7080	20230724	-32.91	2350	20221024	102.13	7080	-32.91	20230724	2860	66.08	20230314	7080	-32.91	20230724	2350	102.13	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
93	20231016	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	80	2	1.75	2270687415	494934	198.20	4565	4845	4400	5950	3210	4580	4587.86	3.58	0	-128210	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	963	97.08	2.10	12	2.40	48.00	2220.00	7080	20230724	-34.18	2350	20221024	98.30	7080	-34.18	20230724	2860	62.94	20230314	7080	-34.18	20230724	2350	98.30	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
94	20231016	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	40	2	0.87	1060070490	235843	94.44	4565	4625	4400	5950	3210	4580	4494.81	3.58	0	-65533	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	955	96.25	2.08	12	1.14	48.00	2220.00	7080	20230724	-34.75	2350	20221024	96.60	7080	-34.75	20230724	2860	61.54	20230314	7080	-34.75	20230724	2350	96.60	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
95	20231016	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-155	5	-3.38	551492415	123975	49.65	4565	4565	4400	5950	3210	4580	4448.42	3.58	0	-37215	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	914	92.19	1.99	12	0.60	48.00	2220.00	7080	20230724	-37.50	2350	20221024	88.30	7080	-37.50	20230724	2860	54.72	20230314	7080	-37.50	20230724	2350	88.30	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
96	20231016	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-100	5	-2.18	338895595	76022	30.44	4565	4565	4410	5950	3210	4580	4457.86	3.58	0	-30076	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	926	93.33	2.02	12	0.37	48.00	2220.00	7080	20230724	-36.72	2350	20221024	90.64	7080	-36.72	20230724	2860	56.64	20230314	7080	-36.72	20230724	2350	90.64	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
97	20231016	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-115	5	-2.51	35315435	7903	3.16	4565	4565	4435	5950	3210	4580	4468.61	3.58	0	-2565	4693	4636	4523	4466	4353	4665	4495	103	1370	500	2930	5	1	20661601	923	93.02	2.01	12	0.04	48.00	2220.00	7080	20230724	-36.94	2350	20221024	90.00	7080	-36.94	20230724	2860	56.12	20230314	7080	-36.94	20230724	2350	90.00	20221024	6.21	N	226400	500	103 억		738902	N	N	26	N	00	N
98	20231012	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	140	2	3.16	1263670065	278111	281.96	4440	4585	4440	5760	3105	4435	4543.76	3.97	0	-8368	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	945	95.31	2.06	12	1.35	48.00	2220.00	7080	20230724	-35.38	2350	20221024	94.68	7080	-35.38	20230724	2860	59.97	20230314	7080	-35.38	20230724	2350	94.68	20221024	6.22	N	226400	500	103 억		820260	N	N	1221	N	00	N
99	20231012	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	130	2	2.93	1166404535	256782	260.33	4440	4585	4440	5760	3105	4435	4542.39	3.97	0	1592	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	943	95.10	2.06	12	1.24	48.00	2220.00	7080	20230724	-35.52	2350	20221024	94.26	7080	-35.52	20230724	2860	59.62	20230314	7080	-35.52	20230724	2350	94.26	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
100	20231012	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	90	2	2.03	813576725	179527	182.01	4440	4580	4440	5760	3105	4435	4531.78	3.97	0	30634	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	935	94.27	2.04	12	0.87	48.00	2220.00	7080	20230724	-36.09	2350	20221024	92.55	7080	-36.09	20230724	2860	58.22	20230314	7080	-36.09	20230724	2350	92.55	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
101	20231012	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	70	2	1.58	719213225	158648	160.84	4440	4580	4440	5760	3105	4435	4533.39	3.97	0	37320	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	931	93.85	2.03	12	0.77	48.00	2220.00	7080	20230724	-36.37	2350	20221024	91.70	7080	-36.37	20230724	2860	57.52	20230314	7080	-36.37	20230724	2350	91.70	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
102	20231012	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	100	2	2.25	687121380	151520	153.62	4440	4580	4440	5760	3105	4435	4534.86	3.97	0	43720	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	937	94.48	2.04	12	0.73	48.00	2220.00	7080	20230724	-35.95	2350	20221024	92.98	7080	-35.95	20230724	2860	58.57	20230314	7080	-35.95	20230724	2350	92.98	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
103	20231012	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	105	2	2.37	560221460	123612	125.32	4440	4570	4440	5760	3105	4435	4532.10	3.97	0	57301	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	938	94.58	2.05	12	0.60	48.00	2220.00	7080	20230724	-35.88	2350	20221024	93.19	7080	-35.88	20230724	2860	58.74	20230314	7080	-35.88	20230724	2350	93.19	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
104	20231012	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	75	2	1.69	490167015	108122	109.62	4440	4570	4440	5760	3105	4435	4533.46	3.97	0	55898	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	932	93.96	2.03	12	0.52	48.00	2220.00	7080	20230724	-36.30	2350	20221024	91.91	7080	-36.30	20230724	2860	57.69	20230314	7080	-36.30	20230724	2350	91.91	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
105	20231012	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	85	2	1.92	98307235	21825	22.13	4440	4530	4440	5760	3105	4435	4504.34	3.97	0	15713	4565	4500	4430	4365	4295	4532	4397	103	1325	500	2830	5	1	20661601	934	94.17	2.04	12	0.11	48.00	2220.00	7080	20230724	-36.16	2350	20221024	92.34	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2350	92.34	20221024	6.22	N	226400	500	103 억		820260	N	N	17	N	00	N
106	20231011	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	95	2	2.19	438412990	98581	48.80	4360	4495	4360	5640	3040	4340	4447.25	3.91	0	12900	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	916	92.40	2.00	12	0.48	48.00	2220.00	7080	20230724	-37.36	2350	20221024	88.72	7080	-37.36	20230724	2860	55.07	20230314	7080	-37.36	20230724	2350	88.72	20221024	6.24	N	226400	500	103 억		807216	N	N	17	N	00	N
107	20231011	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	120	2	2.76	400981015	90138	44.62	4360	4495	4360	5640	3040	4340	4448.52	3.91	0	15021	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	922	92.92	2.01	12	0.44	48.00	2220.00	7080	20230724	-37.01	2350	20221024	89.79	7080	-37.01	20230724	2860	55.94	20230314	7080	-37.01	20230724	2350	89.79	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
108	20231011	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	125	2	2.88	273570895	61475	30.43	4360	4495	4360	5640	3040	4340	4450.12	3.91	0	13622	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	923	93.02	2.01	12	0.30	48.00	2220.00	7080	20230724	-36.94	2350	20221024	90.00	7080	-36.94	20230724	2860	56.12	20230314	7080	-36.94	20230724	2350	90.00	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
109	20231011	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	125	2	2.88	237233165	53312	26.39	4360	4495	4360	5640	3040	4340	4449.90	3.91	0	16150	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	923	93.02	2.01	12	0.26	48.00	2220.00	7080	20230724	-36.94	2350	20221024	90.00	7080	-36.94	20230724	2860	56.12	20230314	7080	-36.94	20230724	2350	90.00	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
110	20231011	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	120	2	2.76	184310155	41439	20.52	4360	4495	4360	5640	3040	4340	4447.75	3.91	0	13533	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	922	92.92	2.01	12	0.20	48.00	2220.00	7080	20230724	-37.01	2350	20221024	89.79	7080	-37.01	20230724	2860	55.94	20230314	7080	-37.01	20230724	2350	89.79	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
111	20231011	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	155	2	3.57	144791425	32593	16.14	4360	4495	4360	5640	3040	4340	4442.41	3.91	0	12984	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	929	93.65	2.02	12	0.16	48.00	2220.00	7080	20230724	-36.51	2350	20221024	91.28	7080	-36.51	20230724	2860	57.17	20230314	7080	-36.51	20230724	2350	91.28	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
112	20231011	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	85	2	1.96	59715330	13521	6.69	4360	4485	4360	5640	3040	4340	4416.49	3.91	0	2704	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	914	92.19	1.99	12	0.07	48.00	2220.00	7080	20230724	-37.50	2350	20221024	88.30	7080	-37.50	20230724	2860	54.72	20230314	7080	-37.50	20230724	2350	88.30	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
113	20231011	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	55	2	1.27	13188240	2999	1.48	4360	4440	4360	5640	3040	4340	4397.55	3.91	0	2	4690	4515	4400	4225	4110	4457	4167	103	1300	500	2770	5	1	20661601	908	91.56	1.98	12	0.01	48.00	2220.00	7080	20230724	-37.92	2350	20221024	87.02	7080	-37.92	20230724	2860	53.67	20230314	7080	-37.92	20230724	2350	87.02	20221024	6.24	N	226400	500	103 억		807216	N	N	12	N	00	N
114	20231010	161436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-185	5	-4.09	884944680	201380	114.83	4530	4575	4285	5880	3170	4525	4394.46	3.99	0	-13963	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	897	90.42	1.95	12	0.97	48.00	2220.00	7080	20230724	-38.70	2350	20221024	84.68	7080	-38.70	20230724	2860	51.75	20230314	7080	-38.70	20230724	2350	84.68	20221024	6.32	N	226400	500	103 억		824617	N	N	12	N	00	N
115	20231010	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-210	5	-4.64	844154700	191965	109.47	4530	4575	4285	5880	3170	4525	4397.44	3.99	0	-13156	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	892	89.90	1.94	12	0.93	48.00	2220.00	7080	20230724	-39.05	2350	20221024	83.62	7080	-39.05	20230724	2860	50.87	20230314	7080	-39.05	20230724	2350	83.62	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
116	20231010	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-200	5	-4.42	703995090	159398	90.89	4530	4575	4315	5880	3170	4525	4416.59	3.99	0	-13512	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	894	90.10	1.95	12	0.77	48.00	2220.00	7080	20230724	-38.91	2350	20221024	84.04	7080	-38.91	20230724	2860	51.22	20230314	7080	-38.91	20230724	2350	84.04	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
117	20231010	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-185	5	-4.09	618379295	139638	79.63	4530	4575	4325	5880	3170	4525	4428.45	3.99	0	-13118	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	897	90.42	1.95	12	0.68	48.00	2220.00	7080	20230724	-38.70	2350	20221024	84.68	7080	-38.70	20230724	2860	51.75	20230314	7080	-38.70	20230724	2350	84.68	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
118	20231010	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-170	5	-3.76	454247685	101821	58.06	4530	4575	4355	5880	3170	4525	4461.24	3.99	0	-16195	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	900	90.73	1.96	12	0.49	48.00	2220.00	7080	20230724	-38.49	2350	20221024	85.32	7080	-38.49	20230724	2860	52.27	20230314	7080	-38.49	20230724	2350	85.32	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
119	20231010	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-105	5	-2.32	335250770	74729	42.61	4530	4575	4420	5880	3170	4525	4486.22	3.99	0	-14132	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	913	92.08	1.99	12	0.36	48.00	2220.00	7080	20230724	-37.57	2350	20221024	88.09	7080	-37.57	20230724	2860	54.55	20230314	7080	-37.57	20230724	2350	88.09	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
120	20231010	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-60	5	-1.33	250323325	55654	31.74	4530	4575	4450	5880	3170	4525	4497.85	3.99	0	-11548	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	923	93.02	2.01	12	0.27	48.00	2220.00	7080	20230724	-36.94	2350	20221024	90.00	7080	-36.94	20230724	2860	56.12	20230314	7080	-36.94	20230724	2350	90.00	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
121	20231010	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-75	5	-1.66	46594040	10364	5.91	4530	4570	4450	5880	3170	4525	4495.76	3.99	0	-6501	4708	4616	4453	4361	4198	4662	4407	103	1355	500	2890	5	1	20661601	919	92.71	2.00	12	0.05	48.00	2220.00	7080	20230724	-37.15	2350	20221024	89.36	7080	-37.15	20230724	2860	55.59	20230314	7080	-37.15	20230724	2350	89.36	20221024	6.32	N	226400	500	103 억		824617	N	N	1	N	00	N
122	20231006	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	165	2	3.78	784222525	174720	68.87	4290	4545	4290	5660	3055	4360	4488.41	3.67	0	67313	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	935	94.27	2.04	12	0.85	48.00	2220.00	7080	20230724	-36.09	2350	20221024	92.55	7080	-36.09	20230724	2860	58.22	20230314	7080	-36.09	20230724	2350	92.55	20221024	6.44	N	226400	500	103 억		758316	N	N	1	N	00	N
123	20231006	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	130	2	2.98	741907295	165333	65.17	4290	4545	4290	5660	3055	4360	4487.35	3.67	0	68894	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	928	93.54	2.02	12	0.80	48.00	2220.00	7080	20230724	-36.58	2350	20221024	91.06	7080	-36.58	20230724	2860	56.99	20230314	7080	-36.58	20230724	2350	91.06	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
124	20231006	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	130	2	2.98	634468680	141431	55.75	4290	4545	4290	5660	3055	4360	4486.07	3.67	0	67159	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	928	93.54	2.02	12	0.68	48.00	2220.00	7080	20230724	-36.58	2350	20221024	91.06	7080	-36.58	20230724	2860	56.99	20230314	7080	-36.58	20230724	2350	91.06	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
125	20231006	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	165	2	3.78	579425715	129248	50.95	4290	4545	4290	5660	3055	4360	4483.05	3.67	0	63049	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	935	94.27	2.04	12	0.63	48.00	2220.00	7080	20230724	-36.09	2350	20221024	92.55	7080	-36.09	20230724	2860	58.22	20230314	7080	-36.09	20230724	2350	92.55	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
126	20231006	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	160	2	3.67	521372710	116420	45.89	4290	4535	4290	5660	3055	4360	4478.38	3.67	0	58642	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	934	94.17	2.04	12	0.56	48.00	2220.00	7080	20230724	-36.16	2350	20221024	92.34	7080	-36.16	20230724	2860	58.04	20230314	7080	-36.16	20230724	2350	92.34	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
127	20231006	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	145	2	3.33	457963240	102394	40.36	4290	4525	4290	5660	3055	4360	4472.56	3.67	0	56501	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	931	93.85	2.03	12	0.50	48.00	2220.00	7080	20230724	-36.37	2350	20221024	91.70	7080	-36.37	20230724	2860	57.52	20230314	7080	-36.37	20230724	2350	91.70	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
128	20231006	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	150	2	3.44	303893720	68156	26.86	4290	4510	4290	5660	3055	4360	4458.80	3.67	0	36237	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	932	93.96	2.03	12	0.33	48.00	2220.00	7080	20230724	-36.30	2350	20221024	91.91	7080	-36.30	20230724	2860	57.69	20230314	7080	-36.30	20230724	2350	91.91	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N
129	20231006	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	30	2	0.69	13331280	3052	1.20	4290	4400	4290	5660	3055	4360	4368.05	3.67	0	309	4600	4480	4400	4280	4200	4440	4240	103	1300	500	2790	5	1	20661601	907	91.46	1.98	12	0.01	48.00	2220.00	7080	20230724	-37.99	2350	20221024	86.81	7080	-37.99	20230724	2860	53.50	20230314	7080	-37.99	20230724	2350	86.81	20221024	6.44	N	226400	500	103 억		758316	N	N	305	N	00	N