KissMeData/290660/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	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-24	5	-2.02	62412926	53119	73.59	1189	1201	1165	1545	833	1189	1174.96	0.55	0	-3710	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	299	-2.33	3.46	12	0.21	-500.00	337.00	2135	20221110	-45.43	1140	20230818	2.19	2075	-43.86	20230530	1140	2.19	20230818	2135	-45.43	20221110	1140	2.19	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
3	20231031	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-14	5	-1.18	55913480	47545	65.87	1189	1201	1166	1545	833	1189	1176.01	0.55	0	-4576	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	302	-2.35	3.49	12	0.19	-500.00	337.00	2135	20221110	-44.96	1140	20230818	3.07	2075	-43.37	20230530	1140	3.07	20230818	2135	-44.96	20221110	1140	3.07	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
4	20231031	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-22	5	-1.85	44174082	37561	52.04	1189	1201	1166	1545	833	1189	1176.06	0.55	0	-5824	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	300	-2.33	3.46	12	0.15	-500.00	337.00	2135	20221110	-45.34	1140	20230818	2.37	2075	-43.76	20230530	1140	2.37	20230818	2135	-45.34	20221110	1140	2.37	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
5	20231031	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-14	5	-1.18	41428819	35213	48.78	1189	1201	1166	1545	833	1189	1176.52	0.55	0	-5781	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	302	-2.35	3.49	12	0.14	-500.00	337.00	2135	20221110	-44.96	1140	20230818	3.07	2075	-43.37	20230530	1140	3.07	20230818	2135	-44.96	20221110	1140	3.07	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
6	20231031	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-17	5	-1.43	33229453	28210	39.08	1189	1201	1166	1545	833	1189	1177.93	0.55	0	-4916	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	301	-2.34	3.48	12	0.11	-500.00	337.00	2135	20221110	-45.11	1140	20230818	2.81	2075	-43.52	20230530	1140	2.81	20230818	2135	-45.11	20221110	1140	2.81	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
7	20231031	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	-21	5	-1.77	30366220	25761	35.69	1189	1201	1168	1545	833	1189	1178.77	0.55	0	-3512	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	300	-2.34	3.47	12	0.10	-500.00	337.00	2135	20221110	-45.29	1140	20230818	2.46	2075	-43.71	20230530	1140	2.46	20230818	2135	-45.29	20221110	1140	2.46	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
8	20231031	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-16	5	-1.35	18513373	15624	21.65	1189	1201	1172	1545	833	1189	1184.93	0.55	0	1147	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	301	-2.35	3.48	12	0.06	-500.00	337.00	2135	20221110	-45.06	1140	20230818	2.89	2075	-43.47	20230530	1140	2.89	20230818	2135	-45.06	20221110	1140	2.89	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
9	20231031	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	2	2	0.17	10576180	8899	12.33	1189	1201	1173	1545	833	1189	1188.47	0.55	0	4409	1228	1208	1177	1157	1126	1218	1167	128	356	500	710	1	1	25692943	306	-2.38	3.53	12	0.03	-500.00	337.00	2135	20221110	-44.22	1140	20230818	4.47	2075	-42.60	20230530	1140	4.47	20230818	2135	-44.22	20221110	1140	4.47	20230818	0.01	N	290660	500	128 억		141492	N	N	0	N	00	N
10	20231030	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	22	2	1.89	84365803	72182	69.97	1162	1197	1146	1517	817	1167	1168.78	0.52	0	8524	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	305	-2.38	3.53	12	0.28	-500.00	337.00	2135	20221110	-44.31	1140	20230818	4.30	2075	-42.70	20230530	1140	4.30	20230818	2135	-44.31	20221110	1140	4.30	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
11	20231030	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	22	2	1.89	82024850	70212	68.06	1162	1197	1146	1517	817	1167	1168.25	0.52	0	8571	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	305	-2.38	3.53	12	0.27	-500.00	337.00	2135	20221110	-44.31	1140	20230818	4.30	2075	-42.70	20230530	1140	4.30	20230818	2135	-44.31	20221110	1140	4.30	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
12	20231030	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	7	2	0.60	69552483	59678	57.85	1162	1181	1146	1517	817	1167	1165.46	0.52	0	9086	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	302	-2.35	3.48	12	0.23	-500.00	337.00	2135	20221110	-45.01	1140	20230818	2.98	2075	-43.42	20230530	1140	2.98	20230818	2135	-45.01	20221110	1140	2.98	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
13	20231030	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	12	2	1.03	65838358	56529	54.79	1162	1181	1146	1517	817	1167	1164.68	0.52	0	9978	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	303	-2.36	3.50	12	0.22	-500.00	337.00	2135	20221110	-44.78	1140	20230818	3.42	2075	-43.18	20230530	1140	3.42	20230818	2135	-44.78	20221110	1140	3.42	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
14	20231030	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	14	2	1.20	61982742	53252	51.62	1162	1181	1146	1517	817	1167	1163.95	0.52	0	6862	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	303	-2.36	3.50	12	0.21	-500.00	337.00	2135	20221110	-44.68	1140	20230818	3.60	2075	-43.08	20230530	1140	3.60	20230818	2135	-44.68	20221110	1140	3.60	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
15	20231030	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	11	2	0.94	61840064	53131	51.50	1162	1181	1146	1517	817	1167	1163.92	0.52	0	6927	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	303	-2.36	3.50	12	0.21	-500.00	337.00	2135	20221110	-44.82	1140	20230818	3.33	2075	-43.23	20230530	1140	3.33	20230818	2135	-44.82	20221110	1140	3.33	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
16	20231030	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	6	2	0.51	51617967	44422	43.06	1162	1181	1146	1517	817	1167	1161.99	0.52	0	2126	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	301	-2.35	3.48	12	0.17	-500.00	337.00	2135	20221110	-45.06	1140	20230818	2.89	2075	-43.47	20230530	1140	2.89	20230818	2135	-45.06	20221110	1140	2.89	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
17	20231030	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1163	-4	5	-0.34	17545564	15209	14.74	1162	1163	1146	1517	817	1167	1153.63	0.52	0	-6400	1224	1195	1175	1146	1126	1185	1136	128	350	500	700	1	1	25692943	299	-2.33	3.45	12	0.06	-500.00	337.00	2135	20221110	-45.53	1140	20230818	2.02	2075	-43.95	20230530	1140	2.02	20230818	2135	-45.53	20221110	1140	2.02	20230818	0.01	N	290660	500	128 억		133359	N	N	0	N	00	N
18	20231027	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-32	5	-2.67	120925162	102393	128.47	1181	1204	1155	1558	840	1199	1180.99	0.53	0	-3834	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	300	-2.33	3.46	12	0.40	-500.00	337.00	2135	20221110	-45.34	1140	20230818	2.37	2075	-43.76	20230530	1140	2.37	20230818	2135	-45.34	20221110	1140	2.37	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
19	20231027	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	-28	5	-2.34	118272420	100118	125.62	1181	1204	1155	1558	840	1199	1181.33	0.53	0	-3746	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	301	-2.34	3.47	12	0.39	-500.00	337.00	2135	20221110	-45.15	1140	20230818	2.72	2075	-43.57	20230530	1140	2.72	20230818	2135	-45.15	20221110	1140	2.72	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
20	20231027	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	-25	5	-2.09	106779931	90282	113.28	1181	1204	1155	1558	840	1199	1182.74	0.53	0	-3436	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	302	-2.35	3.48	12	0.35	-500.00	337.00	2135	20221110	-45.01	1140	20230818	2.98	2075	-43.42	20230530	1140	2.98	20230818	2135	-45.01	20221110	1140	2.98	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
21	20231027	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-16	5	-1.33	100179350	84695	106.27	1181	1204	1155	1558	840	1199	1182.82	0.53	0	-4132	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	304	-2.37	3.51	12	0.33	-500.00	337.00	2135	20221110	-44.59	1140	20230818	3.77	2075	-42.99	20230530	1140	3.77	20230818	2135	-44.59	20221110	1140	3.77	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
22	20231027	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	2	2	0.17	85960794	72751	91.28	1181	1204	1155	1558	840	1199	1181.58	0.53	0	5533	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	309	-2.40	3.56	12	0.28	-500.00	337.00	2135	20221110	-43.75	1140	20230818	5.35	2075	-42.12	20230530	1140	5.35	20230818	2135	-43.75	20221110	1140	5.35	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
23	20231027	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	-22	5	-1.83	72440864	61406	77.05	1181	1204	1155	1558	840	1199	1179.70	0.53	0	3856	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	302	-2.35	3.49	12	0.24	-500.00	337.00	2135	20221110	-44.87	1140	20230818	3.25	2075	-43.28	20230530	1140	3.25	20230818	2135	-44.87	20221110	1140	3.25	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
24	20231027	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	-29	5	-2.42	65124789	55187	69.24	1181	1204	1155	1558	840	1199	1180.07	0.53	0	3937	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	301	-2.34	3.47	12	0.21	-500.00	337.00	2135	20221110	-45.20	1140	20230818	2.63	2075	-43.61	20230530	1140	2.63	20230818	2135	-45.20	20221110	1140	2.63	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
25	20231027	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	0	3	0.00	5932060	5012	6.29	1181	1199	1181	1558	840	1199	1183.57	0.53	0	1047	1257	1227	1204	1174	1151	1216	1163	128	359	500	710	1	1	25692943	308	-2.40	3.56	12	0.02	-500.00	337.00	2135	20221110	-43.84	1140	20230818	5.18	2075	-42.22	20230530	1140	5.18	20230818	2135	-43.84	20221110	1140	5.18	20230818	0.01	N	290660	500	128 억		136802	N	N	0	N	00	N
26	20231026	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-36	5	-2.91	95150081	79258	73.27	1234	1234	1181	1605	865	1235	1200.52	0.63	0	-24536	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	308	-2.40	3.56	12	0.31	-500.00	337.00	2135	20221110	-43.84	1140	20230818	5.18	2075	-42.22	20230530	1140	5.18	20230818	2135	-43.84	20221110	1140	5.18	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
27	20231026	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	-47	5	-3.81	92451192	77005	71.18	1234	1234	1181	1605	865	1235	1200.59	0.63	0	-23966	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	305	-2.38	3.53	12	0.30	-500.00	337.00	2135	20221110	-44.36	1140	20230818	4.21	2075	-42.75	20230530	1140	4.21	20230818	2135	-44.36	20221110	1140	4.21	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
28	20231026	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-48	5	-3.89	80203361	66719	61.68	1234	1234	1187	1605	865	1235	1202.11	0.63	0	-21916	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	305	-2.37	3.52	12	0.26	-500.00	337.00	2135	20221110	-44.40	1140	20230818	4.12	2075	-42.80	20230530	1140	4.12	20230818	2135	-44.40	20221110	1140	4.12	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
29	20231026	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-36	5	-2.91	70527739	58596	54.17	1234	1234	1195	1605	865	1235	1203.63	0.63	0	-16750	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	308	-2.40	3.56	12	0.23	-500.00	337.00	2135	20221110	-43.84	1140	20230818	5.18	2075	-42.22	20230530	1140	5.18	20230818	2135	-43.84	20221110	1140	5.18	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
30	20231026	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-35	5	-2.83	61053146	50689	46.86	1234	1234	1195	1605	865	1235	1204.47	0.63	0	-10310	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	308	-2.40	3.56	12	0.20	-500.00	337.00	2135	20221110	-43.79	1140	20230818	5.26	2075	-42.17	20230530	1140	5.26	20230818	2135	-43.79	20221110	1140	5.26	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
31	20231026	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	-24	5	-1.94	51065578	42381	39.18	1234	1234	1195	1605	865	1235	1204.92	0.63	0	-6290	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	311	-2.42	3.59	12	0.16	-500.00	337.00	2135	20221110	-43.28	1140	20230818	6.23	2075	-41.64	20230530	1140	6.23	20230818	2135	-43.28	20221110	1140	6.23	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
32	20231026	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-35	5	-2.83	46805119	38846	35.91	1234	1234	1195	1605	865	1235	1204.89	0.63	0	-5904	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	308	-2.40	3.56	12	0.15	-500.00	337.00	2135	20221110	-43.79	1140	20230818	5.26	2075	-42.17	20230530	1140	5.26	20230818	2135	-43.79	20221110	1140	5.26	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
33	20231026	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	-28	5	-2.27	7447933	6104	5.64	1234	1234	1205	1605	865	1235	1220.17	0.63	0	-3880	1314	1274	1250	1210	1186	1294	1230	128	370	500	740	1	1	25692943	310	-2.41	3.58	12	0.02	-500.00	337.00	2135	20221110	-43.47	1140	20230818	5.88	2075	-41.83	20230530	1140	5.88	20230818	2135	-43.47	20221110	1140	5.88	20230818	0.01	N	290660	500	128 억		162182	N	N	0	N	00	N
34	20231025	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	3	2	0.24	134073318	108158	66.09	1232	1290	1226	1601	863	1232	1239.62	0.71	0	-1983	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	284	-2.47	3.66	12	0.47	-500.00	337.00	2135	20221110	-42.15	1140	20230818	8.33	2075	-40.48	20230530	1140	8.33	20230818	2135	-42.15	20221110	1140	8.33	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
35	20231025	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	-1	5	-0.08	132680686	107028	65.40	1232	1290	1226	1601	863	1232	1239.68	0.71	0	-1915	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	283	-2.46	3.65	12	0.47	-500.00	337.00	2135	20221110	-42.34	1140	20230818	7.98	2075	-40.67	20230530	1140	7.98	20230818	2135	-42.34	20221110	1140	7.98	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
36	20231025	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	3	2	0.24	91413833	73541	44.94	1232	1290	1227	1601	863	1232	1243.03	0.71	0	-2835	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	284	-2.47	3.66	12	0.32	-500.00	337.00	2135	20221110	-42.15	1140	20230818	8.33	2075	-40.48	20230530	1140	8.33	20230818	2135	-42.15	20221110	1140	8.33	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
37	20231025	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	13	2	1.06	88836981	71463	43.67	1232	1290	1227	1601	863	1232	1243.12	0.71	0	-2887	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	286	-2.49	3.69	12	0.31	-500.00	337.00	2135	20221110	-41.69	1140	20230818	9.21	2075	-40.00	20230530	1140	9.21	20230818	2135	-41.69	20221110	1140	9.21	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
38	20231025	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	24	2	1.95	83167894	66927	40.90	1232	1290	1227	1601	863	1232	1242.67	0.71	0	-703	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	289	-2.51	3.73	12	0.29	-500.00	337.00	2135	20221110	-41.17	1140	20230818	10.18	2075	-39.47	20230530	1140	10.18	20230818	2135	-41.17	20221110	1140	10.18	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
39	20231025	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	9	2	0.73	53767430	43517	26.59	1232	1290	1227	1601	863	1232	1235.55	0.71	0	-1384	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	286	-2.48	3.68	12	0.19	-500.00	337.00	2135	20221110	-41.87	1140	20230818	8.86	2075	-40.19	20230530	1140	8.86	20230818	2135	-41.87	20221110	1140	8.86	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
40	20231025	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-2	5	-0.16	29035410	23508	14.36	1232	1290	1227	1601	863	1232	1235.13	0.71	0	357	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	283	-2.46	3.65	12	0.10	-500.00	337.00	2135	20221110	-42.39	1140	20230818	7.89	2075	-40.72	20230530	1140	7.89	20230818	2135	-42.39	20221110	1140	7.89	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
41	20231025	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1243	11	2	0.89	17074451	13806	8.44	1232	1290	1227	1601	863	1232	1236.74	0.71	0	-2547	1282	1256	1223	1197	1164	1240	1181	115	369	500	730	1	1	23009580	286	-2.49	3.69	12	0.06	-500.00	337.00	2135	20221110	-41.78	1140	20230818	9.04	2075	-40.10	20230530	1140	9.04	20230818	2135	-41.78	20221110	1140	9.04	20230818	0.01	N	290660	500	115 억		164165	N	N	0	N	00	N
42	20231024	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-9	5	-0.73	196923787	162758	100.34	1241	1249	1190	1613	869	1241	1209.92	0.68	0	7080	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	283	-2.46	3.66	12	0.71	-500.00	337.00	2135	20221110	-42.30	1140	20230818	8.07	2075	-40.63	20230530	1140	8.07	20230818	2135	-42.30	20221110	1140	8.07	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
43	20231024	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-9	5	-0.73	194458978	160751	99.11	1241	1249	1190	1613	869	1241	1209.69	0.68	0	7104	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	283	-2.46	3.66	12	0.70	-500.00	337.00	2135	20221110	-42.30	1140	20230818	8.07	2075	-40.63	20230530	1140	8.07	20230818	2135	-42.30	20221110	1140	8.07	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
44	20231024	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-22	5	-1.77	183751840	152039	93.74	1241	1249	1190	1613	869	1241	1208.58	0.68	0	8187	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	280	-2.44	3.62	12	0.66	-500.00	337.00	2135	20221110	-42.90	1140	20230818	6.93	2075	-41.25	20230530	1140	6.93	20230818	2135	-42.90	20221110	1140	6.93	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
45	20231024	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-44	5	-3.55	165223731	136782	84.33	1241	1249	1190	1613	869	1241	1207.93	0.68	0	7060	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	275	-2.39	3.55	12	0.59	-500.00	337.00	2135	20221110	-43.93	1140	20230818	5.00	2075	-42.31	20230530	1140	5.00	20230818	2135	-43.93	20221110	1140	5.00	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
46	20231024	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	-34	5	-2.74	134944780	111557	68.78	1241	1249	1190	1613	869	1241	1209.65	0.68	0	2907	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	278	-2.41	3.58	12	0.48	-500.00	337.00	2135	20221110	-43.47	1140	20230818	5.88	2075	-41.83	20230530	1140	5.88	20230818	2135	-43.47	20221110	1140	5.88	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
47	20231024	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-37	5	-2.98	100154646	82886	51.10	1241	1249	1190	1613	869	1241	1208.34	0.68	0	-576	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	277	-2.41	3.57	12	0.36	-500.00	337.00	2135	20221110	-43.61	1140	20230818	5.61	2075	-41.98	20230530	1140	5.61	20230818	2135	-43.61	20221110	1140	5.61	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
48	20231024	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-40	5	-3.22	41706895	34045	20.99	1241	1249	1201	1613	869	1241	1225.05	0.68	0	-714	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	276	-2.40	3.56	12	0.15	-500.00	337.00	2135	20221110	-43.75	1140	20230818	5.35	2075	-42.12	20230530	1140	5.35	20230818	2135	-43.75	20221110	1140	5.35	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
49	20231024	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	0	3	0.00	12764010	10297	6.35	1241	1241	1226	1613	869	1241	1239.59	0.68	0	3240	1324	1282	1249	1207	1174	1266	1191	115	372	500	740	1	1	23009580	286	-2.48	3.68	12	0.04	-500.00	337.00	2135	20221110	-41.87	1140	20230818	8.86	2075	-40.19	20230530	1140	8.86	20230818	2135	-41.87	20221110	1140	8.86	20230818	0.01	N	290660	500	115 억		157024	N	N	0	N	00	N
50	20231023	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	-44	5	-3.42	201934670	159693	33.54	1248	1291	1216	1670	900	1285	1264.49	0.76	0	-18027	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	286	-2.48	3.68	12	0.69	-500.00	337.00	2135	20221110	-41.87	1140	20230818	8.86	2075	-40.19	20230530	1140	8.86	20230818	2135	-41.87	20221110	1140	8.86	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
51	20231023	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-29	5	-2.26	189463512	149683	31.43	1248	1291	1216	1670	900	1285	1265.73	0.76	0	-15946	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	289	-2.51	3.73	12	0.65	-500.00	337.00	2135	20221110	-41.17	1140	20230818	10.18	2075	-39.47	20230530	1140	10.18	20230818	2135	-41.17	20221110	1140	10.18	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
52	20231023	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1266	-19	5	-1.48	174800868	138005	28.98	1248	1291	1216	1670	900	1285	1266.59	0.76	0	-13833	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	291	-2.53	3.76	12	0.60	-500.00	337.00	2135	20221110	-40.70	1140	20230818	11.05	2075	-38.99	20230530	1140	11.05	20230818	2135	-40.70	20221110	1140	11.05	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
53	20231023	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	-16	5	-1.25	133154559	104934	22.04	1248	1291	1216	1670	900	1285	1268.90	0.76	0	6449	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	292	-2.54	3.77	12	0.46	-500.00	337.00	2135	20221110	-40.56	1140	20230818	11.32	2075	-38.84	20230530	1140	11.32	20230818	2135	-40.56	20221110	1140	11.32	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
54	20231023	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	-16	5	-1.25	123740032	97523	20.48	1248	1291	1216	1670	900	1285	1268.79	0.76	0	7369	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	292	-2.54	3.77	12	0.42	-500.00	337.00	2135	20221110	-40.56	1140	20230818	11.32	2075	-38.84	20230530	1140	11.32	20230818	2135	-40.56	20221110	1140	11.32	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
55	20231023	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	-7	5	-0.54	89969467	71023	14.91	1248	1291	1216	1670	900	1285	1266.70	0.76	0	10576	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	294	-2.56	3.79	12	0.31	-500.00	337.00	2135	20221110	-40.14	1140	20230818	12.11	2075	-38.41	20230530	1140	12.11	20230818	2135	-40.14	20221110	1140	12.11	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
56	20231023	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	-10	5	-0.78	79639283	62936	13.22	1248	1291	1216	1670	900	1285	1265.32	0.76	0	9303	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	293	-2.55	3.78	12	0.27	-500.00	337.00	2135	20221110	-40.28	1140	20230818	11.84	2075	-38.55	20230530	1140	11.84	20230818	2135	-40.28	20221110	1140	11.84	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
57	20231023	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1277	-8	5	-0.62	37087297	29631	6.22	1248	1285	1216	1670	900	1285	1251.35	0.76	0	5686	1471	1378	1324	1231	1177	1351	1204	115	385	500	770	1	1	23009580	294	-2.55	3.79	12	0.13	-500.00	337.00	2135	20221110	-40.19	1140	20230818	12.02	2075	-38.46	20230530	1140	12.02	20230818	2135	-40.19	20221110	1140	12.02	20230818	0.01	N	290660	500	115 억		174128	N	N	0	N	00	N
58	20231020	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1285	-15	5	-1.15	628541738	474671	222.68	1288	1417	1270	1690	910	1300	1324.22	0.95	0	-43732	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	296	-2.57	3.81	12	2.06	-500.00	337.00	2135	20221110	-39.81	1140	20230818	12.72	2075	-38.07	20230530	1140	12.72	20230818	2135	-39.81	20221110	1140	12.72	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
59	20231020	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1305	5	2	0.38	622228895	469785	220.39	1288	1417	1270	1690	910	1300	1324.50	0.95	0	-42516	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	300	-2.61	3.87	12	2.04	-500.00	337.00	2135	20221110	-38.88	1140	20230818	14.47	2075	-37.11	20230530	1140	14.47	20230818	2135	-38.88	20221110	1140	14.47	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
60	20231020	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1277	-23	5	-1.77	538993787	404894	189.95	1288	1417	1276	1690	910	1300	1331.20	0.95	0	-28101	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	294	-2.55	3.79	12	1.76	-500.00	337.00	2135	20221110	-40.19	1140	20230818	12.02	2075	-38.46	20230530	1140	12.02	20230818	2135	-40.19	20221110	1140	12.02	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
61	20231020	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	21	2	1.62	103257189	80206	37.63	1288	1323	1277	1690	910	1300	1287.40	0.95	0	-1033	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	304	-2.64	3.92	12	0.35	-500.00	337.00	2135	20221110	-38.13	1140	20230818	15.88	2075	-36.34	20230530	1140	15.88	20230818	2135	-38.13	20221110	1140	15.88	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
62	20231020	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	3	2	0.23	96283678	74882	35.13	1288	1303	1277	1690	910	1300	1285.81	0.95	0	-1033	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	300	-2.61	3.87	12	0.33	-500.00	337.00	2135	20221110	-38.97	1140	20230818	14.30	2075	-37.20	20230530	1140	14.30	20230818	2135	-38.97	20221110	1140	14.30	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
63	20231020	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1296	-4	5	-0.31	80706536	62872	29.50	1288	1297	1277	1690	910	1300	1283.66	0.95	0	-4532	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	298	-2.59	3.85	12	0.27	-500.00	337.00	2135	20221110	-39.30	1140	20230818	13.68	2075	-37.54	20230530	1140	13.68	20230818	2135	-39.30	20221110	1140	13.68	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
64	20231020	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1292	-8	5	-0.62	59409487	46254	21.70	1288	1296	1277	1690	910	1300	1284.42	0.95	0	28	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	297	-2.58	3.83	12	0.20	-500.00	337.00	2135	20221110	-39.48	1140	20230818	13.33	2075	-37.73	20230530	1140	13.33	20230818	2135	-39.48	20221110	1140	13.33	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
65	20231020	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	-22	5	-1.69	14847842	11566	5.43	1288	1296	1277	1690	910	1300	1283.75	0.95	0	-3003	1335	1317	1297	1279	1259	1326	1288	115	390	500	780	1	1	23009580	294	-2.56	3.79	12	0.05	-500.00	337.00	2135	20221110	-40.14	1140	20230818	12.11	2075	-38.41	20230530	1140	12.11	20230818	2135	-40.14	20221110	1140	12.11	20230818	0.01	N	290660	500	115 억		218374	N	N	0	N	00	N
66	20231019	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	-15	5	-1.14	275093540	212447	126.38	1277	1315	1277	1709	921	1315	1294.88	0.70	0	58163	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	299	-2.60	3.86	12	0.92	-500.00	337.00	2135	20221110	-39.11	1140	20230818	14.04	2075	-37.35	20230530	1140	14.04	20230818	2135	-39.11	20221110	1140	14.04	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
67	20231019	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1299	-16	5	-1.22	269942320	208476	124.02	1277	1315	1277	1709	921	1315	1294.84	0.70	0	58163	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	299	-2.60	3.85	12	0.91	-500.00	337.00	2135	20221110	-39.16	1140	20230818	13.95	2075	-37.40	20230530	1140	13.95	20230818	2135	-39.16	20221110	1140	13.95	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
68	20231019	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1302	-13	5	-0.99	260302466	201036	119.60	1277	1315	1277	1709	921	1315	1294.81	0.70	0	59212	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	300	-2.60	3.86	12	0.87	-500.00	337.00	2135	20221110	-39.02	1140	20230818	14.21	2075	-37.25	20230530	1140	14.21	20230818	2135	-39.02	20221110	1140	14.21	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
69	20231019	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1296	-19	5	-1.44	243595121	188146	111.93	1277	1315	1277	1709	921	1315	1294.71	0.70	0	59437	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	298	-2.59	3.85	12	0.82	-500.00	337.00	2135	20221110	-39.30	1140	20230818	13.68	2075	-37.54	20230530	1140	13.68	20230818	2135	-39.30	20221110	1140	13.68	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
70	20231019	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	-17	5	-1.29	231179308	178574	106.23	1277	1315	1277	1709	921	1315	1294.59	0.70	0	59203	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	299	-2.60	3.85	12	0.78	-500.00	337.00	2135	20221110	-39.20	1140	20230818	13.86	2075	-37.45	20230530	1140	13.86	20230818	2135	-39.20	20221110	1140	13.86	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
71	20231019	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	-22	5	-1.67	208086832	160785	95.65	1277	1315	1277	1709	921	1315	1294.19	0.70	0	61215	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	298	-2.59	3.84	12	0.70	-500.00	337.00	2135	20221110	-39.44	1140	20230818	13.42	2075	-37.69	20230530	1140	13.42	20230818	2135	-39.44	20221110	1140	13.42	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
72	20231019	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1286	-29	5	-2.21	87964060	68129	40.53	1277	1305	1277	1709	921	1315	1291.14	0.70	0	3607	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	296	-2.57	3.82	12	0.30	-500.00	337.00	2135	20221110	-39.77	1140	20230818	12.81	2075	-38.02	20230530	1140	12.81	20230818	2135	-39.77	20221110	1140	12.81	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
73	20231019	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1290	-25	5	-1.90	23327493	18134	10.79	1277	1296	1277	1709	921	1315	1286.40	0.70	0	-2518	1389	1351	1329	1291	1269	1341	1281	115	394	500	780	1	1	23009580	297	-2.58	3.83	12	0.08	-500.00	337.00	2135	20221110	-39.58	1140	20230818	13.16	2075	-37.83	20230530	1140	13.16	20230818	2135	-39.58	20221110	1140	13.16	20230818	0.02	N	290660	500	115 억		160074	N	N	0	N	00	N
74	20231018	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	-52	5	-3.80	220008200	165639	50.88	1367	1367	1307	1777	957	1367	1328.24	0.77	0	-19928	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	303	-2.63	3.90	12	0.72	-500.00	337.00	2300	20221014	-42.83	1140	20230818	15.35	2075	-36.63	20230530	1140	15.35	20230818	2135	-38.41	20221110	1140	15.35	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
75	20231018	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	-47	5	-3.44	206257361	155191	47.67	1367	1367	1307	1777	957	1367	1329.05	0.77	0	-20175	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	304	-2.64	3.92	12	0.67	-500.00	337.00	2300	20221014	-42.61	1140	20230818	15.79	2075	-36.39	20230530	1140	15.79	20230818	2135	-38.17	20221110	1140	15.79	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
76	20231018	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-46	5	-3.37	183327369	137812	42.33	1367	1367	1307	1777	957	1367	1330.27	0.77	0	-19940	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	304	-2.64	3.92	12	0.60	-500.00	337.00	2300	20221014	-42.57	1140	20230818	15.88	2075	-36.34	20230530	1140	15.88	20230818	2135	-38.13	20221110	1140	15.88	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
77	20231018	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1313	-54	5	-3.95	156861915	117789	36.18	1367	1367	1307	1777	957	1367	1331.72	0.77	0	-20259	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	302	-2.63	3.90	12	0.51	-500.00	337.00	2300	20221014	-42.91	1140	20230818	15.18	2075	-36.72	20230530	1140	15.18	20230818	2135	-38.50	20221110	1140	15.18	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
78	20231018	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1322	-45	5	-3.29	137278054	102870	31.60	1367	1367	1307	1777	957	1367	1334.48	0.77	0	-15019	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	304	-2.64	3.92	12	0.45	-500.00	337.00	2300	20221014	-42.52	1140	20230818	15.96	2075	-36.29	20230530	1140	15.96	20230818	2135	-38.08	20221110	1140	15.96	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
79	20231018	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	-47	5	-3.44	126427276	94660	29.08	1367	1367	1307	1777	957	1367	1335.59	0.77	0	-14558	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	304	-2.64	3.92	12	0.41	-500.00	337.00	2300	20221014	-42.61	1140	20230818	15.79	2075	-36.39	20230530	1140	15.79	20230818	2135	-38.17	20221110	1140	15.79	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
80	20231018	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1322	-45	5	-3.29	94543800	70482	21.65	1367	1367	1320	1777	957	1367	1341.39	0.77	0	-12165	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	304	-2.64	3.92	12	0.31	-500.00	337.00	2300	20221014	-42.52	1140	20230818	15.96	2075	-36.29	20230530	1140	15.96	20230818	2135	-38.08	20221110	1140	15.96	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
81	20231018	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	-7	5	-0.51	38965728	28862	8.87	1367	1367	1340	1777	957	1367	1350.07	0.77	0	-5680	1421	1394	1347	1320	1273	1407	1333	115	410	500	820	1	1	23009580	313	-2.72	4.04	12	0.13	-500.00	337.00	2300	20221014	-40.87	1140	20230818	19.30	2075	-34.46	20230530	1140	19.30	20230818	2135	-36.30	20221110	1140	19.30	20230818	0.02	N	290660	500	115 억		177196	N	N	0	N	00	N
82	20231017	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	52	2	3.95	431841200	320661	236.27	1300	1374	1300	1709	921	1315	1346.63	0.34	0	99342	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	315	-2.73	4.06	12	1.39	-500.00	337.00	2300	20221014	-40.57	1140	20230818	19.91	2075	-34.12	20230530	1140	19.91	20230818	2135	-35.97	20221110	1140	19.91	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
83	20231017	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	49	2	3.73	416099086	309120	227.77	1300	1374	1300	1709	921	1315	1346.08	0.34	0	98954	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	314	-2.73	4.05	12	1.34	-500.00	337.00	2300	20221014	-40.70	1140	20230818	19.65	2075	-34.27	20230530	1140	19.65	20230818	2135	-36.11	20221110	1140	19.65	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
84	20231017	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	45	2	3.42	268218419	200832	147.98	1300	1374	1300	1709	921	1315	1335.54	0.34	0	60926	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	313	-2.72	4.04	12	0.87	-500.00	337.00	2300	20221014	-40.87	1140	20230818	19.30	2075	-34.46	20230530	1140	19.30	20230818	2135	-36.30	20221110	1140	19.30	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
85	20231017	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	23	2	1.75	194627625	146087	107.64	1300	1374	1300	1709	921	1315	1332.27	0.34	0	56662	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	308	-2.68	3.97	12	0.63	-500.00	337.00	2300	20221014	-41.83	1140	20230818	17.37	2075	-35.52	20230530	1140	17.37	20230818	2135	-37.33	20221110	1140	17.37	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
86	20231017	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	20	2	1.52	183874168	138028	101.70	1300	1374	1300	1709	921	1315	1332.15	0.34	0	58047	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	307	-2.67	3.96	12	0.60	-500.00	337.00	2300	20221014	-41.96	1140	20230818	17.11	2075	-35.66	20230530	1140	17.11	20230818	2135	-37.47	20221110	1140	17.11	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
87	20231017	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	13	2	0.99	93478938	70663	52.07	1300	1336	1300	1709	921	1315	1322.88	0.34	0	22970	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	306	-2.66	3.94	12	0.31	-500.00	337.00	2300	20221014	-42.26	1140	20230818	16.49	2075	-36.00	20230530	1140	16.49	20230818	2135	-37.80	20221110	1140	16.49	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
88	20231017	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	6	2	0.46	49220049	37230	27.43	1300	1336	1300	1709	921	1315	1322.05	0.34	0	20764	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	304	-2.64	3.92	12	0.16	-500.00	337.00	2300	20221014	-42.57	1140	20230818	15.88	2075	-36.34	20230530	1140	15.88	20230818	2135	-38.13	20221110	1140	15.88	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
89	20231017	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	12	2	0.91	17231261	13108	9.66	1300	1327	1300	1709	921	1315	1314.56	0.34	0	10055	1337	1325	1308	1296	1279	1332	1303	115	394	500	780	1	1	23009580	305	-2.65	3.94	12	0.06	-500.00	337.00	2300	20221014	-42.30	1140	20230818	16.40	2075	-36.05	20230530	1140	16.40	20230818	2135	-37.85	20221110	1140	16.40	20230818	0.02	N	290660	500	115 억		77575	N	N	0	N	00	N
90	20231016	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	18	2	1.39	175167568	134773	52.40	1295	1320	1291	1686	908	1297	1299.72	0.28	0	15712	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	303	-2.63	3.90	12	0.59	-500.00	337.00	2300	20221014	-42.83	1030	20221012	27.67	2075	-36.63	20230530	1140	15.35	20230818	2135	-38.41	20221110	1140	15.35	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
91	20231016	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	18	2	1.39	162412183	125087	48.63	1295	1320	1291	1686	908	1297	1298.39	0.28	0	15190	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	303	-2.63	3.90	12	0.54	-500.00	337.00	2300	20221014	-42.83	1030	20221012	27.67	2075	-36.63	20230530	1140	15.35	20230818	2135	-38.41	20221110	1140	15.35	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
92	20231016	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1302	5	2	0.39	131786785	101670	39.53	1295	1317	1291	1686	908	1297	1296.22	0.28	0	4367	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	300	-2.60	3.86	12	0.44	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1140	14.21	20230818	2135	-39.02	20221110	1140	14.21	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
93	20231016	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1307	10	2	0.77	127872029	98664	38.36	1295	1317	1291	1686	908	1297	1296.04	0.28	0	3354	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	301	-2.61	3.88	12	0.43	-500.00	337.00	2300	20221014	-43.17	1030	20221012	26.89	2075	-37.01	20230530	1140	14.65	20230818	2135	-38.78	20221110	1140	14.65	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
94	20231016	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1294	-3	5	-0.23	104748864	80855	31.44	1295	1317	1291	1686	908	1297	1295.51	0.28	0	-3841	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	298	-2.59	3.84	12	0.35	-500.00	337.00	2300	20221014	-43.74	1030	20221012	25.63	2075	-37.64	20230530	1140	13.51	20230818	2135	-39.39	20221110	1140	13.51	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
95	20231016	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	-4	5	-0.31	82733711	63829	24.82	1295	1317	1291	1686	908	1297	1296.18	0.28	0	-3881	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	298	-2.59	3.84	12	0.28	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1140	13.42	20230818	2135	-39.44	20221110	1140	13.42	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
96	20231016	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1296	-1	5	-0.08	41435312	31909	12.41	1295	1317	1295	1686	908	1297	1298.55	0.28	0	-1599	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	298	-2.59	3.85	12	0.14	-500.00	337.00	2300	20221014	-43.65	1030	20221012	25.83	2075	-37.54	20230530	1140	13.68	20230818	2135	-39.30	20221110	1140	13.68	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
97	20231016	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	3	2	0.23	15337016	11828	4.60	1295	1317	1295	1686	908	1297	1296.67	0.28	0	-1515	1353	1324	1288	1259	1223	1307	1242	115	389	500	770	1	1	23009580	299	-2.60	3.86	12	0.05	-500.00	337.00	2300	20221014	-43.48	1030	20221012	26.21	2075	-37.35	20230530	1140	14.04	20230818	2135	-39.11	20221110	1140	14.04	20230818	0.02	N	290660	500	115 억		63588	N	N	0	N	00	N
98	20231012	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	1	2	0.08	329303126	251875	9.69	1302	1357	1293	1688	910	1299	1307.41	0.19	0	52278	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	299	-2.60	3.86	12	1.09	-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		42640	N	N	0	N	00	N
99	20231012	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1305	6	2	0.46	302334182	231154	8.90	1302	1357	1293	1688	910	1299	1307.93	0.19	0	48505	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	300	-2.61	3.87	12	1.00	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1140	14.47	20230818	2300	-43.26	20221014	1030	26.70	20221012	0.02	N	290660	500	115 억		42640	N	N	0	N	00	N
100	20231012	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	4	2	0.31	270314855	206716	7.96	1302	1357	1293	1688	910	1299	1307.66	0.19	0	49402	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	300	-2.61	3.87	12	0.90	-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	0.02	N	290660	500	115 억		42640	N	N	0	N	00	N
101	20231012	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1307	8	2	0.62	254757958	194801	7.50	1302	1357	1293	1688	910	1299	1307.79	0.19	0	49735	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	301	-2.61	3.88	12	0.85	-500.00	337.00	2300	20221014	-43.17	1030	20221012	26.89	2075	-37.01	20230530	1140	14.65	20230818	2300	-43.17	20221014	1030	26.89	20221012	0.02	N	290660	500	115 억		42640	N	N	0	N	00	N
102	20231012	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	9	2	0.69	210473646	160811	6.19	1302	1357	1293	1688	910	1299	1308.83	0.19	0	50714	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	301	-2.62	3.88	12	0.70	-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		42640	N	N	0	N	00	N
103	20231012	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	21	2	1.62	177623158	135785	5.23	1302	1357	1293	1688	910	1299	1308.12	0.19	0	50258	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	304	-2.64	3.92	12	0.59	-500.00	337.00	2300	20221014	-42.61	1030	20221012	28.16	2075	-36.39	20230530	1140	15.79	20230818	2300	-42.61	20221014	1030	28.16	20221012	0.02	N	290660	500	115 억		42640	N	N	0	N	00	N
104	20231012	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	16	2	1.23	131316531	100710	3.88	1302	1357	1293	1688	910	1299	1303.91	0.19	0	30123	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	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		42640	N	N	0	N	00	N
105	20231012	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1302	3	2	0.23	34170629	26030	1.00	1302	1357	1299	1688	910	1299	1312.74	0.19	0	2774	1604	1451	1372	1219	1140	1412	1180	115	389	500	770	1	1	23009580	300	-2.60	3.86	12	0.11	-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	0.02	N	290660	500	115 억		42640	N	N	0	N	00	N
106	20231011	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1299	8	2	0.62	3651719348	2594385	1223.21	1469	1525	1293	1678	904	1291	1407.58	0.53	0	-82107	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	299	-2.60	3.85	12	11.28	-500.00	337.00	2300	20221014	-43.52	1030	20221012	26.12	2075	-37.40	20230530	1140	13.95	20230818	2300	-43.52	20221014	1030	26.12	20221012	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
107	20231011	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1294	3	2	0.23	3589242408	2546299	1200.54	1469	1525	1293	1678	904	1291	1409.59	0.53	0	-82452	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	298	-2.59	3.84	12	11.07	-500.00	337.00	2300	20221014	-43.74	1030	20221012	25.63	2075	-37.64	20230530	1140	13.51	20230818	2300	-43.74	20221014	1030	25.63	20221012	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
108	20231011	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1302	11	2	0.85	3469843429	2454521	1157.27	1469	1525	1301	1678	904	1291	1413.65	0.53	0	-80001	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	300	-2.60	3.86	12	10.67	-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	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
109	20231011	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	37	2	2.87	3321605842	2342048	1104.24	1469	1525	1323	1678	904	1291	1418.25	0.53	0	-72333	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	306	-2.66	3.94	12	10.18	-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		121437	N	N	0	N	00	N
110	20231011	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	38	2	2.94	3263519412	2298294	1083.61	1469	1525	1326	1678	904	1291	1419.97	0.53	0	-67243	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	306	-2.66	3.94	12	9.99	-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		121437	N	N	0	N	00	N
111	20231011	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	45	2	3.49	3178578542	2234569	1053.56	1469	1525	1326	1678	904	1291	1422.46	0.53	0	-66848	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	307	-2.67	3.96	12	9.71	-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	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
112	20231011	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1338	47	2	3.64	3074529147	2156782	1016.89	1469	1525	1326	1678	904	1291	1425.52	0.53	0	-52979	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	308	-2.68	3.97	12	9.37	-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	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
113	20231011	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	122	2	9.45	1861994349	1276380	601.79	1469	1525	1395	1678	904	1291	1458.81	0.53	0	44811	1345	1318	1301	1274	1257	1309	1265	115	387	500	770	1	1	23009580	325	-2.83	4.19	12	5.55	-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	0.02	N	290660	500	115 억		121437	N	N	0	N	00	N
114	20231010	161525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1291	-37	5	-2.79	220350984	169969	167.21	1328	1328	1284	1726	930	1328	1296.42	0.52	0	1948	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	297	-2.58	3.83	12	0.74	-500.00	337.00	2300	20221014	-43.87	1030	20221012	25.34	2075	-37.78	20230530	1140	13.25	20230818	2300	-43.87	20221014	1030	25.34	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
115	20231010	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1311	-17	5	-1.28	216145068	166712	164.00	1328	1328	1284	1726	930	1328	1296.52	0.52	0	3199	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	302	-2.62	3.89	12	0.72	-500.00	337.00	2300	20221014	-43.00	1030	20221012	27.28	2075	-36.82	20230530	1140	15.00	20230818	2300	-43.00	20221014	1030	27.28	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
116	20231010	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	-35	5	-2.64	198269919	152952	150.47	1328	1328	1284	1726	930	1328	1296.29	0.52	0	593	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	298	-2.59	3.84	12	0.66	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1140	13.42	20230818	2300	-43.78	20221014	1030	25.53	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
117	20231010	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1299	-29	5	-2.18	149433032	115241	113.37	1328	1328	1284	1726	930	1328	1296.70	0.52	0	-3509	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	299	-2.60	3.85	12	0.50	-500.00	337.00	2300	20221014	-43.52	1030	20221012	26.12	2075	-37.40	20230530	1140	13.95	20230818	2300	-43.52	20221014	1030	26.12	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
118	20231010	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1304	-24	5	-1.81	59887678	45906	45.16	1328	1328	1284	1726	930	1328	1304.57	0.52	0	1612	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	300	-2.61	3.87	12	0.20	-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		119474	N	N	0	N	00	N
119	20231010	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1319	-9	5	-0.68	33537914	25674	25.26	1328	1328	1284	1726	930	1328	1306.30	0.52	0	3477	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	303	-2.64	3.91	12	0.11	-500.00	337.00	2300	20221014	-42.65	1030	20221012	28.06	2075	-36.43	20230530	1140	15.70	20230818	2300	-42.65	20221014	1030	28.06	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
120	20231010	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-7	5	-0.53	25063413	19216	18.90	1328	1328	1284	1726	930	1328	1304.30	0.52	0	3286	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	304	-2.64	3.92	12	0.08	-500.00	337.00	2300	20221014	-42.57	1030	20221012	28.25	2075	-36.34	20230530	1140	15.88	20230818	2300	-42.57	20221014	1030	28.25	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
121	20231010	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1294	-34	5	-2.56	13796058	10540	10.37	1328	1328	1284	1726	930	1328	1308.92	0.52	0	-1933	1389	1358	1329	1298	1269	1374	1314	115	398	500	790	1	1	23009580	298	-2.59	3.84	12	0.05	-500.00	337.00	2300	20221014	-43.74	1030	20221012	25.63	2075	-37.64	20230530	1140	13.51	20230818	2300	-43.74	20221014	1030	25.63	20221012	0.02	N	290660	500	115 억		119474	N	N	0	N	00	N
122	20231006	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	17	2	1.30	133936289	100380	83.49	1300	1360	1300	1704	918	1311	1334.29	0.48	0	5809	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	306	-2.66	3.94	12	0.44	-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		110737	N	N	0	N	00	N
123	20231006	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1326	15	2	1.14	127475730	95507	79.44	1300	1360	1300	1704	918	1311	1334.73	0.48	0	6072	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	305	-2.65	3.93	12	0.42	-500.00	337.00	2300	20221014	-42.35	1030	20221012	28.74	2075	-36.10	20230530	1140	16.32	20230818	2300	-42.35	20221014	1030	28.74	20221012	0.02	N	290660	500	115 억		110737	N	N	0	N	00	N
124	20231006	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	16	2	1.22	107441803	80385	66.86	1300	1360	1300	1704	918	1311	1336.59	0.48	0	7406	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	305	-2.65	3.94	12	0.35	-500.00	337.00	2300	20221014	-42.30	1030	20221012	28.83	2075	-36.05	20230530	1140	16.40	20230818	2300	-42.30	20221014	1030	28.83	20221012	0.02	N	290660	500	115 억		110737	N	N	0	N	00	N
125	20231006	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	31	2	2.36	93472682	69882	58.13	1300	1360	1300	1704	918	1311	1337.58	0.48	0	6676	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	309	-2.68	3.98	12	0.30	-500.00	337.00	2300	20221014	-41.65	1030	20221012	30.29	2075	-35.33	20230530	1140	17.72	20230818	2300	-41.65	20221014	1030	30.29	20221012	0.02	N	290660	500	115 억		110737	N	N	0	N	00	N
126	20231006	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	33	2	2.52	83968565	62802	52.24	1300	1360	1300	1704	918	1311	1337.04	0.48	0	3356	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	309	-2.69	3.99	12	0.27	-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		110737	N	N	0	N	00	N
127	20231006	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	28	2	2.14	60121514	44962	37.40	1300	1360	1300	1704	918	1311	1337.16	0.48	0	1181	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	308	-2.68	3.97	12	0.20	-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	0.02	N	290660	500	115 억		110737	N	N	0	N	00	N
128	20231006	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	48	2	3.66	43807890	32820	27.30	1300	1360	1300	1704	918	1311	1334.79	0.48	0	-212	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	313	-2.72	4.03	12	0.14	-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		110737	N	N	0	N	00	N
129	20231006	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	31	2	2.36	15557043	11840	9.85	1300	1342	1300	1704	918	1311	1313.94	0.48	0	267	1370	1340	1315	1285	1260	1328	1273	115	393	500	780	1	1	23009580	309	-2.68	3.98	12	0.05	-500.00	337.00	2300	20221014	-41.65	1030	20221012	30.29	2075	-35.33	20230530	1140	17.72	20230818	2300	-41.65	20221014	1030	30.29	20221012	0.02	N	290660	500	115 억		110737	N	N	0	N	00	N