KissMeData/363250/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	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13580	80	2	0.59	876671580	64506	68.99	13480	14030	13330	17550	9450	13500	13590.54	3.43	0	-8461	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	945	-10.41	2.68	12	0.93	-1304.00	5066.00	32000	20230908	-57.56	5160	20221031	163.18	32000	-57.56	20230908	6890	97.10	20230316	32000	-57.56	20230908	5160	163.18	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
3	20231031	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13510	10	2	0.07	847839810	62377	66.71	13480	14030	13330	17550	9450	13500	13592.19	3.43	0	-8592	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	940	-10.36	2.67	12	0.90	-1304.00	5066.00	32000	20230908	-57.78	5160	20221031	161.82	32000	-57.78	20230908	6890	96.08	20230316	32000	-57.78	20230908	5160	161.82	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
4	20231031	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13450	-50	5	-0.37	764354340	56205	60.11	13480	14030	13330	17550	9450	13500	13599.40	3.43	0	-7320	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	936	-10.31	2.65	12	0.81	-1304.00	5066.00	32000	20230908	-57.97	5160	20221031	160.66	32000	-57.97	20230908	6890	95.21	20230316	32000	-57.97	20230908	5160	160.66	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
5	20231031	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13640	140	2	1.04	694864190	51072	54.62	13480	14030	13330	17550	9450	13500	13605.58	3.43	0	-5926	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	950	-10.46	2.69	12	0.73	-1304.00	5066.00	32000	20230908	-57.38	5160	20221031	164.34	32000	-57.38	20230908	6890	97.97	20230316	32000	-57.38	20230908	5160	164.34	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
6	20231031	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13540	40	2	0.30	635332850	46680	49.92	13480	14030	13330	17550	9450	13500	13610.39	3.43	0	-5424	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	943	-10.38	2.67	12	0.67	-1304.00	5066.00	32000	20230908	-57.69	5160	20221031	162.40	32000	-57.69	20230908	6890	96.52	20230316	32000	-57.69	20230908	5160	162.40	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
7	20231031	111301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	440	2	3.26	504206120	37050	39.62	13480	14030	13330	17550	9450	13500	13608.80	3.43	0	-4649	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	970	-10.69	2.75	12	0.53	-1304.00	5066.00	32000	20230908	-56.44	5160	20221031	170.16	32000	-56.44	20230908	6890	102.32	20230316	32000	-56.44	20230908	5160	170.16	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
8	20231031	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13540	40	2	0.30	276785890	20485	21.91	13480	13860	13330	17550	9450	13500	13511.64	3.43	0	-7391	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	943	-10.38	2.67	12	0.29	-1304.00	5066.00	32000	20230908	-57.69	5160	20221031	162.40	32000	-57.69	20230908	6890	96.52	20230316	32000	-57.69	20230908	5160	162.40	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
9	20231031	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13860	360	2	2.67	111916390	8285	8.86	13480	13860	13330	17550	9450	13500	13508.32	3.43	0	-1361	14586	14042	13636	13092	12686	13840	12890	35	4050	500	8100	10	1	6961390	965	-10.63	2.74	12	0.12	-1304.00	5066.00	32000	20230908	-56.69	5160	20221031	168.60	32000	-56.69	20230908	6890	101.16	20230316	32000	-56.69	20230908	5160	168.60	20221031	4.54	N	363250	500	34 억		239059	N	N	0	N	00	N
10	20231030	161215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13500	-300	5	-2.17	1279891680	93466	48.66	13800	14180	13230	17940	9660	13800	13693.66	4.01	0	-40195	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	940	-10.35	2.66	12	1.34	-1304.00	5066.00	32000	20230908	-57.81	5160	20221031	161.63	32000	-57.81	20230908	6890	95.94	20230316	32000	-57.81	20230908	5160	161.63	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
11	20231030	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13600	-200	5	-1.45	1201781450	87685	45.65	13800	14180	13230	17940	9660	13800	13705.67	4.01	0	-37940	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	947	-10.43	2.68	12	1.26	-1304.00	5066.00	32000	20230908	-57.50	5160	20221031	163.57	32000	-57.50	20230908	6890	97.39	20230316	32000	-57.50	20230908	5160	163.57	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
12	20231030	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13730	-70	5	-0.51	1090221380	79513	41.40	13800	14180	13230	17940	9660	13800	13711.23	4.01	0	-31730	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	956	-10.53	2.71	12	1.14	-1304.00	5066.00	32000	20230908	-57.09	5160	20221031	166.09	32000	-57.09	20230908	6890	99.27	20230316	32000	-57.09	20230908	5160	166.09	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
13	20231030	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	0	3	0.00	970559560	70812	36.87	13800	14180	13230	17940	9660	13800	13706.15	4.01	0	-26857	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	961	-10.58	2.72	12	1.02	-1304.00	5066.00	32000	20230908	-56.88	5160	20221031	167.44	32000	-56.88	20230908	6890	100.29	20230316	32000	-56.88	20230908	5160	167.44	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
14	20231030	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13900	100	2	0.72	869159370	63476	33.05	13800	14180	13230	17940	9660	13800	13692.72	4.01	0	-23207	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	968	-10.66	2.74	12	0.91	-1304.00	5066.00	32000	20230908	-56.56	5160	20221031	169.38	32000	-56.56	20230908	6890	101.74	20230316	32000	-56.56	20230908	5160	169.38	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
15	20231030	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13750	-50	5	-0.36	757172280	55376	28.83	13800	14180	13230	17940	9660	13800	13673.29	4.01	0	-20862	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	957	-10.54	2.71	12	0.80	-1304.00	5066.00	32000	20230908	-57.03	5160	20221031	166.47	32000	-57.03	20230908	6890	99.56	20230316	32000	-57.03	20230908	5160	166.47	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
16	20231030	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13480	-320	5	-2.32	640269890	46859	24.40	13800	14180	13230	17940	9660	13800	13663.75	4.01	0	-17168	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	938	-10.34	2.66	12	0.67	-1304.00	5066.00	32000	20230908	-57.88	5160	20221031	161.24	32000	-57.88	20230908	6890	95.65	20230316	32000	-57.88	20230908	5160	161.24	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
17	20231030	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13270	-530	5	-3.84	211428320	15587	8.11	13800	13810	13230	17940	9660	13800	13564.40	4.01	0	-5214	15586	14692	13416	12522	11246	15140	12970	35	4140	500	8280	10	1	6961390	924	-10.18	2.62	12	0.22	-1304.00	5066.00	32000	20230908	-58.53	5160	20221031	157.17	32000	-58.53	20230908	6890	92.60	20230316	32000	-58.53	20230908	5160	157.17	20221031	4.51	N	363250	500	34 억		279287	N	N	0	N	00	N
18	20231027	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	1190	2	9.44	2613841650	191968	106.92	12650	14310	12140	16390	8830	12610	13616.01	4.38	0	-26409	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	961	-10.58	2.72	12	2.76	-1304.00	5066.00	32000	20230908	-56.88	5160	20221031	167.44	32000	-56.88	20230908	6890	100.29	20230316	32000	-56.88	20230908	5160	167.44	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
19	20231027	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13740	1130	2	8.96	2578971990	189433	105.51	12650	14310	12140	16390	8830	12610	13614.16	4.38	0	-26082	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	956	-10.54	2.71	12	2.72	-1304.00	5066.00	32000	20230908	-57.06	5160	20221031	166.28	32000	-57.06	20230908	6890	99.42	20230316	32000	-57.06	20230908	5160	166.28	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
20	20231027	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13920	1310	2	10.39	2420893380	178011	99.15	12650	14310	12140	16390	8830	12610	13599.68	4.38	0	-22002	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	969	-10.67	2.75	12	2.56	-1304.00	5066.00	32000	20230908	-56.50	5160	20221031	169.77	32000	-56.50	20230908	6890	102.03	20230316	32000	-56.50	20230908	5160	169.77	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
21	20231027	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	1190	2	9.44	2026907460	149800	83.44	12650	14310	12140	16390	8830	12610	13530.76	4.38	0	-17929	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	961	-10.58	2.72	12	2.15	-1304.00	5066.00	32000	20230908	-56.88	5160	20221031	167.44	32000	-56.88	20230908	6890	100.29	20230316	32000	-56.88	20230908	5160	167.44	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
22	20231027	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14100	1490	2	11.82	1701183370	126273	70.33	12650	14310	12140	16390	8830	12610	13472.27	4.38	0	-16120	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	982	-10.81	2.78	12	1.81	-1304.00	5066.00	32000	20230908	-55.94	5160	20221031	173.26	32000	-55.94	20230908	6890	104.64	20230316	32000	-55.94	20230908	5160	173.26	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
23	20231027	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13590	980	2	7.77	1179427570	88976	49.56	12650	13900	12140	16390	8830	12610	13255.57	4.38	0	-13756	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	946	-10.42	2.68	12	1.28	-1304.00	5066.00	32000	20230908	-57.53	5160	20221031	163.37	32000	-57.53	20230908	6890	97.24	20230316	32000	-57.53	20230908	5160	163.37	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
24	20231027	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13890	1280	2	10.15	794475660	60814	33.87	12650	13890	12140	16390	8830	12610	13064.03	4.38	0	-13926	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	967	-10.65	2.74	12	0.87	-1304.00	5066.00	32000	20230908	-56.59	5160	20221031	169.19	32000	-56.59	20230908	6890	101.60	20230316	32000	-56.59	20230908	5160	169.19	20221031	4.53	N	363250	500	34 억		305118	Y	N	3	N	00	N
25	20231027	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	-130	5	-1.03	69281550	5610	3.12	12650	12650	12140	16390	8830	12610	12349.65	4.38	0	-897	13870	13240	12420	11790	10970	13555	12105	35	3780	500	7560	10	1	6961390	869	-9.57	2.46	12	0.08	-1304.00	5066.00	32000	20230908	-61.00	5160	20221031	141.86	32000	-61.00	20230908	6890	81.13	20230316	32000	-61.00	20230908	5160	141.86	20221031	4.53	N	363250	500	34 억		305118	N	N	3	N	00	N
26	20231026	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12610	-50	5	-0.39	2203640180	179503	64.22	12470	13050	11600	16450	8870	12660	12276.07	5.39	0	-72569	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	878	-9.67	2.49	12	2.58	-1304.00	5066.00	32000	20230908	-60.59	5160	20221031	144.38	32000	-60.59	20230908	6890	83.02	20230316	32000	-60.59	20230908	5160	144.38	20221031	4.56	N	363250	500	34 억		375085	N	N	3	N	00	N
27	20231026	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-60	5	-0.47	2123311590	173095	61.92	12470	13050	11600	16450	8870	12660	12266.74	5.39	0	-69105	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	877	-9.66	2.49	12	2.49	-1304.00	5066.00	32000	20230908	-60.62	5160	20221031	144.19	32000	-60.62	20230908	6890	82.87	20230316	32000	-60.62	20230908	5160	144.19	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
28	20231026	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12990	330	2	2.61	1896091810	155107	55.49	12470	13050	11600	16450	8870	12660	12224.41	5.39	0	-59783	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	904	-9.96	2.56	12	2.23	-1304.00	5066.00	32000	20230908	-59.41	5160	20221031	151.74	32000	-59.41	20230908	6890	88.53	20230316	32000	-59.41	20230908	5160	151.74	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
29	20231026	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	120	2	0.95	1717374550	141194	50.51	12470	12880	11600	16450	8870	12660	12163.23	5.39	0	-51918	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	890	-9.80	2.52	12	2.03	-1304.00	5066.00	32000	20230908	-60.06	5160	20221031	147.67	32000	-60.06	20230908	6890	85.49	20230316	32000	-60.06	20230908	5160	147.67	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
30	20231026	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	-20	5	-0.16	1539812980	127191	45.50	12470	12880	11600	16450	8870	12660	12106.30	5.39	0	-44875	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	880	-9.69	2.50	12	1.83	-1304.00	5066.00	32000	20230908	-60.50	5160	20221031	144.96	32000	-60.50	20230908	6890	83.45	20230316	32000	-60.50	20230908	5160	144.96	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
31	20231026	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	-60	5	-0.47	1241662820	103619	37.07	12470	12720	11600	16450	8870	12660	11982.96	5.39	0	-35457	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	877	-9.66	2.49	12	1.49	-1304.00	5066.00	32000	20230908	-60.62	5160	20221031	144.19	32000	-60.62	20230908	6890	82.87	20230316	32000	-60.62	20230908	5160	144.19	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
32	20231026	101124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11850	-810	5	-6.40	836469410	70636	25.27	12470	12470	11600	16450	8870	12660	11841.97	5.39	0	-34297	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	825	-9.09	2.34	12	1.01	-1304.00	5066.00	32000	20230908	-62.97	5160	20221031	129.65	32000	-62.97	20230908	6890	71.99	20230316	32000	-62.97	20230908	5160	129.65	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
33	20231026	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12010	-650	5	-5.13	238842770	20010	7.16	12470	12470	11600	16450	8870	12660	11936.17	5.39	0	-3944	14253	13456	12803	12006	11353	13855	12405	35	3790	500	7590	10	1	6961390	836	-9.21	2.37	12	0.29	-1304.00	5066.00	32000	20230908	-62.47	5160	20221031	132.75	32000	-62.47	20230908	6890	74.31	20230316	32000	-62.47	20230908	5160	132.75	20221031	4.56	N	363250	500	34 억		375085	N	N	1	N	00	N
34	20231025	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	620	2	5.15	3569519390	279257	71.00	12480	13600	12150	15650	8430	12040	12782.25	5.47	0	-3579	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	881	-9.71	2.50	12	4.01	-1304.00	5066.00	32000	20230908	-60.44	5160	20221031	145.35	32000	-60.44	20230908	6890	83.74	20230316	32000	-60.44	20230908	5160	145.35	20221031	4.58	N	363250	500	34 억		380481	N	N	1	N	00	N
35	20231025	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	600	2	4.98	3508868810	274459	69.78	12480	13600	12150	15650	8430	12040	12784.67	5.47	0	-2673	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	880	-9.69	2.50	12	3.94	-1304.00	5066.00	32000	20230908	-60.50	5160	20221031	144.96	32000	-60.50	20230908	6890	83.45	20230316	32000	-60.50	20230908	5160	144.96	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
36	20231025	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12680	640	2	5.32	3426321400	267928	68.12	12480	13600	12150	15650	8430	12040	12788.22	5.47	0	-3092	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	883	-9.72	2.50	12	3.85	-1304.00	5066.00	32000	20230908	-60.38	5160	20221031	145.74	32000	-60.38	20230908	6890	84.03	20230316	32000	-60.38	20230908	5160	145.74	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
37	20231025	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12650	610	2	5.07	3237458170	252965	64.32	12480	13600	12150	15650	8430	12040	12798.05	5.47	0	-754	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	881	-9.70	2.50	12	3.63	-1304.00	5066.00	32000	20230908	-60.47	5160	20221031	145.16	32000	-60.47	20230908	6890	83.60	20230316	32000	-60.47	20230908	5160	145.16	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
38	20231025	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	620	2	5.15	3013621360	235235	59.81	12480	13600	12150	15650	8430	12040	12811.11	5.47	0	6174	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	881	-9.71	2.50	12	3.38	-1304.00	5066.00	32000	20230908	-60.44	5160	20221031	145.35	32000	-60.44	20230908	6890	83.74	20230316	32000	-60.44	20230908	5160	145.35	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
39	20231025	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	690	2	5.73	2761197000	215376	54.76	12480	13600	12150	15650	8430	12040	12820.36	5.47	0	7248	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	886	-9.76	2.51	12	3.09	-1304.00	5066.00	32000	20230908	-60.22	5160	20221031	146.71	32000	-60.22	20230908	6890	84.76	20230316	32000	-60.22	20230908	5160	146.71	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
40	20231025	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	1150	2	9.55	2394000220	187145	47.58	12480	13600	12150	15650	8430	12040	12792.22	5.47	0	17711	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	918	-10.12	2.60	12	2.69	-1304.00	5066.00	32000	20230908	-58.78	5160	20221031	155.62	32000	-58.78	20230908	6890	91.44	20230316	32000	-58.78	20230908	5160	155.62	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
41	20231025	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12810	770	2	6.40	1229880510	97837	24.87	12480	13200	12150	15650	8430	12040	12570.71	5.47	0	-11324	13413	12726	11593	10906	9773	13070	11250	35	3610	500	7220	10	1	6961390	892	-9.82	2.53	12	1.41	-1304.00	5066.00	32000	20230908	-59.97	5160	20221031	148.26	32000	-59.97	20230908	6890	85.92	20230316	32000	-59.97	20230908	5160	148.26	20221031	4.58	N	363250	500	34 억		380481	N	N	3	N	00	N
42	20231024	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	1050	2	9.55	4525644530	392592	147.73	10710	12280	10460	14280	7700	10990	11527.57	5.69	0	-15191	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	838	-9.23	2.38	12	5.64	-1304.00	5066.00	32000	20230908	-62.37	5160	20221031	133.33	32000	-62.37	20230908	6890	74.75	20230316	32000	-62.37	20230908	5160	133.33	20221031	4.95	N	363250	500	34 억		396185	N	N	3	N	00	N
43	20231024	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	1110	2	10.10	4378348070	380403	143.14	10710	12280	10460	14280	7700	10990	11509.78	5.69	0	-16246	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	842	-9.28	2.39	12	5.46	-1304.00	5066.00	32000	20230908	-62.19	5160	20221031	134.50	32000	-62.19	20230908	6890	75.62	20230316	32000	-62.19	20230908	5160	134.50	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
44	20231024	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	1010	2	9.19	3154601950	279278	105.09	10710	12000	10460	14280	7700	10990	11295.58	5.69	0	1882	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	835	-9.20	2.37	12	4.01	-1304.00	5066.00	32000	20230908	-62.50	5160	20221031	132.56	32000	-62.50	20230908	6890	74.17	20230316	32000	-62.50	20230908	5160	132.56	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
45	20231024	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11530	540	2	4.91	2699170520	240681	90.56	10710	11900	10460	14280	7700	10990	11214.74	5.69	0	-4117	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	803	-8.84	2.28	12	3.46	-1304.00	5066.00	32000	20230908	-63.97	5160	20221031	123.45	32000	-63.97	20230908	6890	67.34	20230316	32000	-63.97	20230908	5160	123.45	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
46	20231024	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11500	510	2	4.64	2156136340	194117	73.04	10710	11720	10460	14280	7700	10990	11107.42	5.69	0	-6239	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	801	-8.82	2.27	12	2.79	-1304.00	5066.00	32000	20230908	-64.06	5160	20221031	122.87	32000	-64.06	20230908	6890	66.91	20230316	32000	-64.06	20230908	5160	122.87	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
47	20231024	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11270	280	2	2.55	1744718500	158382	59.60	10710	11620	10460	14280	7700	10990	11015.89	5.69	0	-9363	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	785	-8.64	2.22	12	2.28	-1304.00	5066.00	32000	20230908	-64.78	5160	20221031	118.41	32000	-64.78	20230908	6890	63.57	20230316	32000	-64.78	20230908	5160	118.41	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
48	20231024	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10930	-60	5	-0.55	685072370	63009	23.71	10710	11620	10460	14280	7700	10990	10872.58	5.69	0	-28362	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	761	-8.38	2.16	12	0.91	-1304.00	5066.00	32000	20230908	-65.84	5160	20221031	111.82	32000	-65.84	20230908	6890	58.64	20230316	32000	-65.84	20230908	5160	111.82	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
49	20231024	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11070	80	2	0.73	85354870	7619	2.87	10710	11620	10710	14280	7700	10990	11203.32	5.69	0	-2585	11736	11362	10926	10552	10116	11550	10740	35	3290	500	6590	10	1	6961390	771	-8.49	2.19	12	0.11	-1304.00	5066.00	32000	20230908	-65.41	5160	20221031	114.53	32000	-65.41	20230908	6890	60.67	20230316	32000	-65.41	20230908	5160	114.53	20221031	4.95	N	363250	500	34 억		396185	N	N	0	N	00	N
50	20231023	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	380	2	3.58	2876280460	265516	53.16	10620	11300	10490	13790	7430	10610	10832.75	5.73	0	1837	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	765	-8.43	2.17	12	3.81	-1304.00	5066.00	32000	20230908	-65.66	5160	20221031	112.98	32000	-65.66	20230908	6890	59.51	20230316	32000	-65.66	20230908	5160	112.98	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
51	20231023	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10880	270	2	2.54	2853458230	263436	52.74	10620	11300	10490	13790	7430	10610	10831.69	5.73	0	2124	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	757	-8.34	2.15	12	3.78	-1304.00	5066.00	32000	20230908	-66.00	5160	20221031	110.85	32000	-66.00	20230908	6890	57.91	20230316	32000	-66.00	20230908	5160	110.85	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
52	20231023	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	240	2	2.26	2639365920	243779	48.81	10620	11300	10490	13790	7430	10610	10826.88	5.73	0	-4681	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	755	-8.32	2.14	12	3.50	-1304.00	5066.00	32000	20230908	-66.09	5160	20221031	110.27	32000	-66.09	20230908	6890	57.47	20230316	32000	-66.09	20230908	5160	110.27	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
53	20231023	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11010	400	2	3.77	2310082630	213371	42.72	10620	11300	10490	13790	7430	10610	10826.60	5.73	0	-7977	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	766	-8.44	2.17	12	3.07	-1304.00	5066.00	32000	20230908	-65.59	5160	20221031	113.37	32000	-65.59	20230908	6890	59.80	20230316	32000	-65.59	20230908	5160	113.37	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
54	20231023	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10760	150	2	1.41	1840495150	170868	34.21	10620	11300	10490	13790	7430	10610	10771.44	5.73	0	-24009	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	749	-8.25	2.12	12	2.45	-1304.00	5066.00	32000	20230908	-66.38	5160	20221031	108.53	32000	-66.38	20230908	6890	56.17	20230316	32000	-66.38	20230908	5160	108.53	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
55	20231023	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	130	2	1.23	1730419550	160573	32.15	10620	11300	10490	13790	7430	10610	10776.53	5.73	0	-28007	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	748	-8.24	2.12	12	2.31	-1304.00	5066.00	32000	20230908	-66.44	5160	20221031	108.14	32000	-66.44	20230908	6890	55.88	20230316	32000	-66.44	20230908	5160	108.14	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
56	20231023	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-110	5	-1.04	1512563770	140068	28.04	10620	11300	10500	13790	7430	10610	10798.78	5.73	0	-29605	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	731	-8.05	2.07	12	2.01	-1304.00	5066.00	32000	20230908	-67.19	5160	20221031	103.49	32000	-67.19	20230908	6890	52.39	20230316	32000	-67.19	20230908	5160	103.49	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
57	20231023	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10780	170	2	1.60	454858040	41988	8.41	10620	11070	10620	13790	7430	10610	10833.05	5.73	0	750	13103	11856	11053	9806	9003	11455	9405	35	3180	500	6360	10	1	6961390	750	-8.27	2.13	12	0.60	-1304.00	5066.00	32000	20230908	-66.31	5160	20221031	108.91	32000	-66.31	20230908	6890	56.46	20230316	32000	-66.31	20230908	5160	108.91	20221031	5.40	N	363250	500	34 억		399212	N	N	0	N	00	N
58	20231020	161040	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10610	-600	5	-5.35	5620300090	499026	52.39	10900	12300	10250	14570	7850	11210	11263.62	5.67	0	-12355	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	739	-8.14	2.09	12	7.17	-1304.00	5066.00	32000	20230908	-66.84	5160	20221031	105.62	32000	-66.84	20230908	6890	53.99	20230316	32000	-66.84	20230908	5160	105.62	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
59	20231020	151039	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10770	-440	5	-3.93	5465947610	484586	50.88	10900	12300	10250	14570	7850	11210	11279.62	5.67	0	-17884	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	750	-8.26	2.13	12	6.96	-1304.00	5066.00	32000	20230908	-66.34	5160	20221031	108.72	32000	-66.34	20230908	6890	56.31	20230316	32000	-66.34	20230908	5160	108.72	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
60	20231020	141051	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10780	-430	5	-3.84	5107213580	450971	47.35	10900	12300	10250	14570	7850	11210	11324.93	5.67	0	-24070	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	750	-8.27	2.13	12	6.48	-1304.00	5066.00	32000	20230908	-66.31	5160	20221031	108.91	32000	-66.31	20230908	6890	56.46	20230316	32000	-66.31	20230908	5160	108.91	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
61	20231020	131022	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10640	-570	5	-5.08	4723678310	415442	43.62	10900	12300	10250	14570	7850	11210	11370.25	5.67	0	-23838	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	741	-8.16	2.10	12	5.97	-1304.00	5066.00	32000	20230908	-66.75	5160	20221031	106.20	32000	-66.75	20230908	6890	54.43	20230316	32000	-66.75	20230908	5160	106.20	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
62	20231020	121033	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	-610	5	-5.44	4333320370	378190	39.71	10900	12300	10500	14570	7850	11210	11458.05	5.67	0	-25467	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	738	-8.13	2.09	12	5.43	-1304.00	5066.00	32000	20230908	-66.88	5160	20221031	105.43	32000	-66.88	20230908	6890	53.85	20230316	32000	-66.88	20230908	5160	105.43	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
63	20231020	111043	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10930	-280	5	-2.50	3764475300	325135	34.14	10900	12300	10900	14570	7850	11210	11578.19	5.67	0	-16117	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	761	-8.38	2.16	12	4.67	-1304.00	5066.00	32000	20230908	-65.84	5160	20221031	111.82	32000	-65.84	20230908	6890	58.64	20230316	32000	-65.84	20230908	5160	111.82	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
64	20231020	101035	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11650	440	2	3.93	2253588660	194771	20.45	10900	12300	10900	14570	7850	11210	11570.45	5.67	0	15829	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	811	-8.93	2.30	12	2.80	-1304.00	5066.00	32000	20230908	-63.59	5160	20221031	125.78	32000	-63.59	20230908	6890	69.09	20230316	32000	-63.59	20230908	5160	125.78	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
65	20231020	091032	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	80	2	0.71	385415920	34283	3.60	10900	11520	10900	14570	7850	11210	11242.19	5.67	0	14753	12516	11862	11246	10592	9976	12190	10920	35	3360	500	6720	10	1	6961390	786	-8.66	2.23	12	0.49	-1304.00	5066.00	32000	20230908	-64.72	5160	20221031	118.80	32000	-64.72	20230908	6890	63.86	20230316	32000	-64.72	20230908	5160	118.80	20221031	4.20	N	363250	500	34 억		394970	N	N	0	N	01	N
66	20231019	161032	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	-1250	5	-10.03	10634718880	950479	142.78	10910	11900	10630	16190	8730	12460	11188.71	5.21	0	32305	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	780	-8.60	2.21	12	13.65	-1304.00	5066.00	32000	20230908	-64.97	5120	20221017	118.95	32000	-64.97	20230908	6890	62.70	20230316	32000	-64.97	20230908	5160	117.25	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
67	20231019	151019	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11250	-1210	5	-9.71	10455615020	934554	140.39	10910	11900	10630	16190	8730	12460	11187.73	5.21	0	32678	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	783	-8.63	2.22	12	13.42	-1304.00	5066.00	32000	20230908	-64.84	5120	20221017	119.73	32000	-64.84	20230908	6890	63.28	20230316	32000	-64.84	20230908	5160	118.02	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
68	20231019	141035	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10910	-1550	5	-12.44	9887076030	882841	132.62	10910	11900	10630	16190	8730	12460	11199.07	5.21	0	24612	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	759	-8.37	2.15	12	12.68	-1304.00	5066.00	32000	20230908	-65.91	5120	20221017	113.09	32000	-65.91	20230908	6890	58.35	20230316	32000	-65.91	20230908	5160	111.43	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
69	20231019	131025	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11320	-1140	5	-9.15	9286399780	828228	124.41	10910	11900	10630	16190	8730	12460	11212.28	5.21	0	22468	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	788	-8.68	2.23	12	11.90	-1304.00	5066.00	32000	20230908	-64.62	5120	20221017	121.09	32000	-64.62	20230908	6890	64.30	20230316	32000	-64.62	20230908	5160	119.38	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
70	20231019	121033	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10910	-1550	5	-12.44	8733704510	778510	116.95	10910	11900	10630	16190	8730	12460	11218.39	5.21	0	25222	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	759	-8.37	2.15	12	11.18	-1304.00	5066.00	32000	20230908	-65.91	5120	20221017	113.09	32000	-65.91	20230908	6890	58.35	20230316	32000	-65.91	20230908	5160	111.43	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
71	20231019	111026	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10870	-1590	5	-12.76	8056391250	716642	107.65	10910	11900	10630	16190	8730	12460	11241.76	5.21	0	16240	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	757	-8.34	2.15	12	10.29	-1304.00	5066.00	32000	20230908	-66.03	5120	20221017	112.30	32000	-66.03	20230908	6890	57.76	20230316	32000	-66.03	20230908	5160	110.66	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
72	20231019	101021	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11530	-930	5	-7.46	6631286410	591216	88.81	10910	11900	10630	16190	8730	12460	11216.23	5.21	0	25344	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	803	-8.84	2.28	12	8.49	-1304.00	5066.00	32000	20230908	-63.97	5120	20221017	125.20	32000	-63.97	20230908	6890	67.34	20230316	32000	-63.97	20230908	5160	123.45	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
73	20231019	091029	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11640	-820	5	-6.58	4223316900	381291	57.28	10910	11760	10630	16190	8730	12460	11076.15	5.21	0	37589	19366	15912	14186	10732	9006	15050	9870	35	3730	500	7470	10	1	6961390	810	-8.93	2.30	12	5.48	-1304.00	5066.00	32000	20230908	-63.62	5120	20221017	127.34	32000	-63.62	20230908	6890	68.94	20230316	32000	-63.62	20230908	5160	125.58	20221031	4.28	N	363250	500	34 억		362437	N	N	15	N	01	N
74	20231018	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-5340	4	-30.00	9543975100	662748	388.27	17630	17640	12460	23100	12460	17800	14401.08	3.55	0	115358	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	867	-9.56	2.46	12	9.52	-1304.00	5066.00	32000	20230908	-61.06	5090	20221014	144.79	32000	-61.06	20230908	6890	80.84	20230316	32000	-61.06	20230908	5160	141.47	20221031	4.34	N	363250	500	34 억		247046	N	N	15	N	00	N
75	20231018	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-5340	4	-30.00	9467632680	656621	384.68	17630	17640	12460	23100	12460	17800	14418.71	3.55	0	115305	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	867	-9.56	2.46	12	9.43	-1304.00	5066.00	32000	20230908	-61.06	5090	20221014	144.79	32000	-61.06	20230908	6890	80.84	20230316	32000	-61.06	20230908	5160	141.47	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
76	20231018	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-5340	4	-30.00	9378132500	649438	380.47	17630	17640	12460	23100	12460	17800	14440.38	3.55	0	115174	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	867	-9.56	2.46	12	9.33	-1304.00	5066.00	32000	20230908	-61.06	5090	20221014	144.79	32000	-61.06	20230908	6890	80.84	20230316	32000	-61.06	20230908	5160	141.47	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
77	20231018	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-5340	4	-30.00	9226008360	637229	373.32	17630	17640	12460	23100	12460	17800	14478.32	3.55	0	115028	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	867	-9.56	2.46	12	9.15	-1304.00	5066.00	32000	20230908	-61.06	5090	20221014	144.79	32000	-61.06	20230908	6890	80.84	20230316	32000	-61.06	20230908	5160	141.47	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
78	20231018	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	-5340	4	-30.00	8751892900	599178	351.03	17630	17640	12460	23100	12460	17800	14606.49	3.55	0	114888	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	867	-9.56	2.46	12	8.61	-1304.00	5066.00	32000	20230908	-61.06	5090	20221014	144.79	32000	-61.06	20230908	6890	80.84	20230316	32000	-61.06	20230908	5160	141.47	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
79	20231018	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13660	-4140	5	-23.26	6570869240	430872	252.43	17630	17640	13200	23100	12460	17800	15250.16	3.55	0	95306	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	951	-10.48	2.70	12	6.19	-1304.00	5066.00	32000	20230908	-57.31	5090	20221014	168.37	32000	-57.31	20230908	6890	98.26	20230316	32000	-57.31	20230908	5160	164.73	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
80	20231018	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16230	-1570	5	-8.82	1832935070	109799	64.33	17630	17640	16210	23100	12460	17800	16693.54	3.55	0	18001	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	1130	-12.45	3.20	12	1.58	-1304.00	5066.00	32000	20230908	-49.28	5090	20221014	218.86	32000	-49.28	20230908	6890	135.56	20230316	32000	-49.28	20230908	5160	214.53	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
81	20231018	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16920	-880	5	-4.94	363791530	21318	12.49	17630	17640	16910	23100	12460	17800	17064.96	3.55	0	-6849	19453	18626	17913	17086	16373	18270	16730	35	5300	500	10680	10	1	6961390	1178	-12.98	3.34	12	0.31	-1304.00	5066.00	32000	20230908	-47.12	5090	20221014	232.42	32000	-47.12	20230908	6890	145.57	20230316	32000	-47.12	20230908	5160	227.91	20221031	4.34	N	363250	500	34 억		247046	N	N	0	N	00	N
82	20231017	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17800	-500	5	-2.73	3020058930	170690	143.24	18740	18740	17200	23750	12810	18300	17693.21	3.64	0	-5299	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1239	-13.65	3.51	12	2.45	-1304.00	5066.00	32000	20230908	-44.38	4970	20221013	258.15	32000	-44.38	20230908	6890	158.35	20230316	32000	-44.38	20230908	5120	247.66	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
83	20231017	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17330	-970	5	-5.30	2793475010	157845	132.46	18740	18740	17200	23750	12810	18300	17697.58	3.64	0	-2279	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1206	-13.29	3.42	12	2.27	-1304.00	5066.00	32000	20230908	-45.84	4970	20221013	248.69	32000	-45.84	20230908	6890	151.52	20230316	32000	-45.84	20230908	5120	238.48	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
84	20231017	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17710	-590	5	-3.22	1387943180	77417	64.97	18740	18740	17630	23750	12810	18300	17928.14	3.64	0	2631	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1233	-13.58	3.50	12	1.11	-1304.00	5066.00	32000	20230908	-44.66	4970	20221013	256.34	32000	-44.66	20230908	6890	157.04	20230316	32000	-44.66	20230908	5120	245.90	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
85	20231017	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17990	-310	5	-1.69	1136102330	63333	53.15	18740	18740	17630	23750	12810	18300	17938.55	3.64	0	7307	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1252	-13.80	3.55	12	0.91	-1304.00	5066.00	32000	20230908	-43.78	4970	20221013	261.97	32000	-43.78	20230908	6890	161.10	20230316	32000	-43.78	20230908	5120	251.37	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
86	20231017	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17770	-530	5	-2.90	1051901450	58624	49.20	18740	18740	17630	23750	12810	18300	17943.19	3.64	0	8233	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1237	-13.63	3.51	12	0.84	-1304.00	5066.00	32000	20230908	-44.47	4970	20221013	257.55	32000	-44.47	20230908	6890	157.91	20230316	32000	-44.47	20230908	5120	247.07	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
87	20231017	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17810	-490	5	-2.68	958361990	53372	44.79	18740	18740	17630	23750	12810	18300	17956.27	3.64	0	9864	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1240	-13.66	3.52	12	0.77	-1304.00	5066.00	32000	20230908	-44.34	4970	20221013	258.35	32000	-44.34	20230908	6890	158.49	20230316	32000	-44.34	20230908	5120	247.85	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
88	20231017	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17950	-350	5	-1.91	522816510	28950	24.29	18740	18740	17630	23750	12810	18300	18059.29	3.64	0	5113	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1250	-13.77	3.54	12	0.42	-1304.00	5066.00	32000	20230908	-43.91	4970	20221013	261.17	32000	-43.91	20230908	6890	160.52	20230316	32000	-43.91	20230908	5120	250.59	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
89	20231017	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18330	30	2	0.16	74851270	4074	3.42	18740	18740	18300	23750	12810	18300	18372.92	3.64	0	1930	19240	18770	18130	17660	17020	18450	17340	35	5450	500	10980	10	1	6961390	1276	-14.06	3.62	12	0.06	-1304.00	5066.00	32000	20230908	-42.72	4970	20221013	268.81	32000	-42.72	20230908	6890	166.04	20230316	32000	-42.72	20230908	5120	258.01	20221017	4.44	N	363250	500	34 억		253345	N	N	1	N	00	N
90	20231016	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18300	-300	5	-1.61	2128124260	119150	209.16	18400	18600	17490	24150	13020	18600	17860.77	2.98	0	46675	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1274	-14.03	3.61	12	1.71	-1304.00	5066.00	32000	20230908	-42.81	4970	20221013	268.21	32000	-42.81	20230908	6890	165.60	20230316	32000	-42.81	20230908	5120	257.42	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
91	20231016	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18010	-590	5	-3.17	1945870280	109053	191.44	18400	18600	17490	24150	13020	18600	17843.31	2.98	0	43353	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1254	-13.81	3.56	12	1.57	-1304.00	5066.00	32000	20230908	-43.72	4970	20221013	262.37	32000	-43.72	20230908	6890	161.39	20230316	32000	-43.72	20230908	5120	251.76	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
92	20231016	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17570	-1030	5	-5.54	1392548700	77646	136.30	18400	18600	17570	24150	13020	18600	17934.54	2.98	0	26022	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1223	-13.47	3.47	12	1.12	-1304.00	5066.00	32000	20230908	-45.09	4970	20221013	253.52	32000	-45.09	20230908	6890	155.01	20230316	32000	-45.09	20230908	5120	243.16	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
93	20231016	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17720	-880	5	-4.73	1009314920	55933	98.19	18400	18600	17650	24150	13020	18600	18045.02	2.98	0	16440	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1234	-13.59	3.50	12	0.80	-1304.00	5066.00	32000	20230908	-44.62	4970	20221013	256.54	32000	-44.62	20230908	6890	157.18	20230316	32000	-44.62	20230908	5120	246.09	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
94	20231016	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17770	-830	5	-4.46	787254330	43431	76.24	18400	18600	17700	24150	13020	18600	18126.50	2.98	0	7262	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1237	-13.63	3.51	12	0.62	-1304.00	5066.00	32000	20230908	-44.47	4970	20221013	257.55	32000	-44.47	20230908	6890	157.91	20230316	32000	-44.47	20230908	5120	247.07	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
95	20231016	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17950	-650	5	-3.49	653054650	35927	63.07	18400	18600	17700	24150	13020	18600	18177.21	2.98	0	6560	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1250	-13.77	3.54	12	0.52	-1304.00	5066.00	32000	20230908	-43.91	4970	20221013	261.17	32000	-43.91	20230908	6890	160.52	20230316	32000	-43.91	20230908	5120	250.59	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
96	20231016	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18390	-210	5	-1.13	446561990	24491	42.99	18400	18600	17700	24150	13020	18600	18233.64	2.98	0	3599	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1280	-14.10	3.63	12	0.35	-1304.00	5066.00	32000	20230908	-42.53	4970	20221013	270.02	32000	-42.53	20230908	6890	166.91	20230316	32000	-42.53	20230908	5120	259.18	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
97	20231016	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18210	-390	5	-2.10	187001200	10392	18.24	18400	18600	17700	24150	13020	18600	17994.44	2.98	0	773	19766	19182	18616	18032	17466	18900	17750	35	5550	500	11160	10	1	6961390	1268	-13.96	3.59	12	0.15	-1304.00	5066.00	32000	20230908	-43.09	4970	20221013	266.40	32000	-43.09	20230908	6890	164.30	20230316	32000	-43.09	20230908	5120	255.66	20221017	4.39	N	363250	500	34 억		207396	N	N	1	N	00	N
98	20231012	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19190	-910	5	-4.53	2023020050	103670	140.16	20050	20150	19000	26100	14100	20100	19514.38	3.00	0	-8017	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1336	-14.72	3.79	12	1.49	-1304.00	5066.00	32000	20230908	-40.03	4970	20221013	286.12	32000	-40.03	20230908	6890	178.52	20230316	32000	-40.03	20230908	4970	286.12	20221013	4.48	N	363250	500	34 억		208516	N	N	20	N	00	N
99	20231012	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19190	-910	5	-4.53	1974604550	101146	136.75	20050	20150	19000	26100	14100	20100	19522.32	3.00	0	-7917	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1336	-14.72	3.79	12	1.45	-1304.00	5066.00	32000	20230908	-40.03	4970	20221013	286.12	32000	-40.03	20230908	6890	178.52	20230316	32000	-40.03	20230908	4970	286.12	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
100	20231012	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19160	-940	5	-4.68	1480445220	75272	101.77	20050	20150	19050	26100	14100	20100	19667.94	3.00	0	-13593	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1334	-14.69	3.78	12	1.08	-1304.00	5066.00	32000	20230908	-40.12	4970	20221013	285.51	32000	-40.12	20230908	6890	178.08	20230316	32000	-40.12	20230908	4970	285.51	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
101	20231012	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19590	-510	5	-2.54	970919530	48878	66.08	20050	20150	19590	26100	14100	20100	19864.14	3.00	0	-8135	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1364	-15.02	3.87	12	0.70	-1304.00	5066.00	32000	20230908	-38.78	4970	20221013	294.16	32000	-38.78	20230908	6890	184.33	20230316	32000	-38.78	20230908	4970	294.16	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
102	20231012	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19720	-380	5	-1.89	705814760	35382	47.84	20050	20150	19630	26100	14100	20100	19948.41	3.00	0	-3470	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1373	-15.12	3.89	12	0.51	-1304.00	5066.00	32000	20230908	-38.38	4970	20221013	296.78	32000	-38.38	20230908	6890	186.21	20230316	32000	-38.38	20230908	4970	296.78	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
103	20231012	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-100	5	-0.50	473889840	23723	32.07	20050	20150	19630	26100	14100	20100	19975.97	3.00	0	2058	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	50	1	6961390	1392	-15.34	3.95	12	0.34	-1304.00	5066.00	32000	20230908	-37.50	4970	20221013	302.41	32000	-37.50	20230908	6890	190.28	20230316	32000	-37.50	20230908	4970	302.41	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
104	20231012	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-100	5	-0.50	375184310	18793	25.41	20050	20150	19630	26100	14100	20100	19964.05	3.00	0	4081	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	50	1	6961390	1392	-15.34	3.95	12	0.27	-1304.00	5066.00	32000	20230908	-37.50	4970	20221013	302.41	32000	-37.50	20230908	6890	190.28	20230316	32000	-37.50	20230908	4970	302.41	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
105	20231012	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19920	-180	5	-0.90	119880540	6047	8.18	20050	20050	19630	26100	14100	20100	19824.80	3.00	0	2903	21700	20900	20200	19400	18700	20550	19050	35	6000	500	12060	10	1	6961390	1387	-15.28	3.93	12	0.09	-1304.00	5066.00	32000	20230908	-37.75	4970	20221013	300.80	32000	-37.75	20230908	6890	189.11	20230316	32000	-37.75	20230908	4970	300.80	20221013	4.48	N	363250	500	34 억		208516	N	N	6	N	00	N
106	20231011	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20100	190	2	0.95	1493364130	73962	121.06	20250	21000	19500	25850	13940	19910	20191.09	2.69	0	21646	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1399	-15.41	3.97	12	1.06	-1304.00	5066.00	32000	20230908	-37.19	4970	20221013	304.43	32000	-37.19	20230908	6890	191.73	20230316	32000	-37.19	20230908	4970	304.43	20221013	4.49	N	363250	500	34 억		186989	N	N	6	N	00	N
107	20231011	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19910	0	3	0.00	1174357550	57871	94.72	20250	21000	19730	25850	13940	19910	20292.68	2.69	0	15708	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	10	1	6961390	1386	-15.27	3.93	12	0.83	-1304.00	5066.00	32000	20230908	-37.78	4970	20221013	300.60	32000	-37.78	20230908	6890	188.97	20230316	32000	-37.78	20230908	4970	300.60	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
108	20231011	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	440	2	2.21	575462050	27991	45.82	20250	21000	20200	25850	13940	19910	20558.82	2.69	0	4348	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1417	-15.61	4.02	12	0.40	-1304.00	5066.00	32000	20230908	-36.41	4970	20221013	309.46	32000	-36.41	20230908	6890	195.36	20230316	32000	-36.41	20230908	4970	309.46	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
109	20231011	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	940	2	4.72	405083400	19735	32.30	20250	20950	20200	25850	13940	19910	20526.14	2.69	0	3664	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1451	-15.99	4.12	12	0.28	-1304.00	5066.00	32000	20230908	-34.84	4970	20221013	319.52	32000	-34.84	20230908	6890	202.61	20230316	32000	-34.84	20230908	4970	319.52	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
110	20231011	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	940	2	4.72	380366850	18545	30.35	20250	20950	20200	25850	13940	19910	20510.48	2.69	0	3646	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1451	-15.99	4.12	12	0.27	-1304.00	5066.00	32000	20230908	-34.84	4970	20221013	319.52	32000	-34.84	20230908	6890	202.61	20230316	32000	-34.84	20230908	4970	319.52	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
111	20231011	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	590	2	2.96	293000650	14318	23.44	20250	20950	20200	25850	13940	19910	20463.80	2.69	0	1465	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1427	-15.72	4.05	12	0.21	-1304.00	5066.00	32000	20230908	-35.94	4970	20221013	312.47	32000	-35.94	20230908	6890	197.53	20230316	32000	-35.94	20230908	4970	312.47	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
112	20231011	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	440	2	2.21	200666150	9789	16.02	20250	20950	20200	25850	13940	19910	20499.15	2.69	0	476	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1417	-15.61	4.02	12	0.14	-1304.00	5066.00	32000	20230908	-36.41	4970	20221013	309.46	32000	-36.41	20230908	6890	195.36	20230316	32000	-36.41	20230908	4970	309.46	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
113	20231011	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	490	2	2.46	73842200	3636	5.95	20250	20450	20200	25850	13940	19910	20308.64	2.69	0	1113	22370	21140	20320	19090	18270	20730	18680	35	5940	500	11940	50	1	6961390	1420	-15.64	4.03	12	0.05	-1304.00	5066.00	32000	20230908	-36.25	4970	20221013	310.46	32000	-36.25	20230908	6890	196.08	20230316	32000	-36.25	20230908	4970	310.46	20221013	4.49	N	363250	500	34 억		186989	N	N	60	N	00	N
114	20231010	161613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19910	-940	5	-4.51	1239010350	61094	189.36	21550	21550	19500	27100	14600	20850	20282.82	2.85	0	-11747	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	10	1	6961390	1386	-15.27	3.93	12	0.88	-1304.00	5066.00	32000	20230908	-37.78	4970	20221013	300.60	32000	-37.78	20230908	6890	188.97	20230316	32000	-37.78	20230908	4970	300.60	20221013	4.65	N	363250	500	34 억		198636	N	N	60	N	00	N
115	20231010	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	-700	5	-3.36	1190555170	58669	181.84	21550	21550	19500	27100	14600	20850	20292.75	2.85	0	-11796	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1403	-15.45	3.98	12	0.84	-1304.00	5066.00	32000	20230908	-37.03	4970	20221013	305.43	32000	-37.03	20230908	6890	192.45	20230316	32000	-37.03	20230908	4970	305.43	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
116	20231010	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	-650	5	-3.12	1052679870	51838	160.67	21550	21550	19500	27100	14600	20850	20307.11	2.85	0	-9788	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1406	-15.49	3.99	12	0.74	-1304.00	5066.00	32000	20230908	-36.88	4970	20221013	306.44	32000	-36.88	20230908	6890	193.18	20230316	32000	-36.88	20230908	4970	306.44	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
117	20231010	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	-1030	5	-4.94	876083270	43049	133.43	21550	21550	19500	27100	14600	20850	20350.84	2.85	0	-11520	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	10	1	6961390	1380	-15.20	3.91	12	0.62	-1304.00	5066.00	32000	20230908	-38.06	4970	20221013	298.79	32000	-38.06	20230908	6890	187.66	20230316	32000	-38.06	20230908	4970	298.79	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
118	20231010	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-600	5	-2.88	598528050	29152	90.35	21550	21550	20200	27100	14600	20850	20531.29	2.85	0	-4313	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1410	-15.53	4.00	12	0.42	-1304.00	5066.00	32000	20230908	-36.72	4970	20221013	307.44	32000	-36.72	20230908	6890	193.90	20230316	32000	-36.72	20230908	4970	307.44	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
119	20231010	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	-450	5	-2.16	529710050	25764	79.85	21550	21550	20200	27100	14600	20850	20560.09	2.85	0	-3765	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1420	-15.64	4.03	12	0.37	-1304.00	5066.00	32000	20230908	-36.25	4970	20221013	310.46	32000	-36.25	20230908	6890	196.08	20230316	32000	-36.25	20230908	4970	310.46	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
120	20231010	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20300	-550	5	-2.64	484093700	23520	72.90	21550	21550	20200	27100	14600	20850	20582.22	2.85	0	-3519	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1413	-15.57	4.01	12	0.34	-1304.00	5066.00	32000	20230908	-36.56	4970	20221013	308.45	32000	-36.56	20230908	6890	194.63	20230316	32000	-36.56	20230908	4970	308.45	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
121	20231010	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-350	5	-1.68	186410600	8968	27.80	21550	21550	20500	27100	14600	20850	20786.20	2.85	0	-2556	22183	21516	20833	20166	19483	21850	20500	35	6250	500	12510	50	1	6961390	1427	-15.72	4.05	12	0.13	-1304.00	5066.00	32000	20230908	-35.94	4970	20221013	312.47	32000	-35.94	20230908	6890	197.53	20230316	32000	-35.94	20230908	4970	312.47	20221013	4.65	N	363250	500	34 억		198636	N	N	250	N	00	N
122	20231006	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	400	2	1.96	680952900	32233	37.19	20150	21500	20150	26550	14350	20450	21135.12	2.86	0	-981	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1451	-15.99	4.12	12	0.46	-1304.00	5066.00	32000	20230908	-34.84	4970	20221013	319.52	32000	-34.84	20230908	6890	202.61	20230316	32000	-34.84	20230908	4970	319.52	20221013	4.62	N	363250	500	34 억		199376	N	N	250	N	00	N
123	20231006	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	550	2	2.69	619139150	29277	33.78	20150	21500	20150	26550	14350	20450	21147.63	2.86	0	-889	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1462	-16.10	4.15	12	0.42	-1304.00	5066.00	32000	20230908	-34.38	4970	20221013	322.54	32000	-34.38	20230908	6890	204.79	20230316	32000	-34.38	20230908	4970	322.54	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
124	20231006	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	950	2	4.65	431494350	20341	23.47	20150	21500	20150	26550	14350	20450	21213.04	2.86	0	990	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1490	-16.41	4.22	12	0.29	-1304.00	5066.00	32000	20230908	-33.12	4970	20221013	330.58	32000	-33.12	20230908	6890	210.60	20230316	32000	-33.12	20230908	4970	330.58	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
125	20231006	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	950	2	4.65	386994250	18259	21.07	20150	21500	20150	26550	14350	20450	21194.71	2.86	0	1816	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1490	-16.41	4.22	12	0.26	-1304.00	5066.00	32000	20230908	-33.12	4970	20221013	330.58	32000	-33.12	20230908	6890	210.60	20230316	32000	-33.12	20230908	4970	330.58	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
126	20231006	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	850	2	4.16	356169400	16815	19.40	20150	21500	20150	26550	14350	20450	21181.65	2.86	0	1990	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1483	-16.33	4.20	12	0.24	-1304.00	5066.00	32000	20230908	-33.44	4970	20221013	328.57	32000	-33.44	20230908	6890	209.14	20230316	32000	-33.44	20230908	4970	328.57	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
127	20231006	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	800	2	3.91	308267750	14563	16.80	20150	21500	20150	26550	14350	20450	21167.87	2.86	0	3122	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1479	-16.30	4.19	12	0.21	-1304.00	5066.00	32000	20230908	-33.59	4970	20221013	327.57	32000	-33.59	20230908	6890	208.42	20230316	32000	-33.59	20230908	4970	327.57	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
128	20231006	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	1050	2	5.13	235814600	11170	12.89	20150	21500	20150	26550	14350	20450	21111.42	2.86	0	2682	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1497	-16.49	4.24	12	0.16	-1304.00	5066.00	32000	20230908	-32.81	4970	20221013	332.60	32000	-32.81	20230908	6890	212.05	20230316	32000	-32.81	20230908	4970	332.60	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N
129	20231006	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	400	2	1.96	53287550	2616	3.02	20150	20900	20150	26550	14350	20450	20369.86	2.86	0	1111	22383	21416	20633	19666	18883	21025	19275	35	6100	500	12270	50	1	6961390	1451	-15.99	4.12	12	0.04	-1304.00	5066.00	32000	20230908	-34.84	4970	20221013	319.52	32000	-34.84	20230908	6890	202.61	20230316	32000	-34.84	20230908	4970	319.52	20221013	4.62	N	363250	500	34 억		199376	N	N	185	N	00	N