KissMeData/376930/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	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-190	5	-4.50	5203088025	1261885	40.64	4225	4265	4005	5480	2955	4220	4123.46	11.28	0	-140149	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1489	-7.65	9.46	12	3.42	-527.00	426.00	8520	20230926	-52.70	1706	20230710	136.23	8520	-52.70	20230926	1706	136.23	20230710	15200	-73.49	20230919	3575	12.73	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
3	20231031	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-175	5	-4.15	5049895245	1223938	39.42	4225	4265	4005	5480	2955	4220	4125.90	11.28	0	-132228	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1495	-7.68	9.50	12	3.31	-527.00	426.00	8520	20230926	-52.52	1706	20230710	137.10	8520	-52.52	20230926	1706	137.10	20230710	15200	-73.39	20230919	3575	13.15	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
4	20231031	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-210	5	-4.98	4546110295	1099110	35.40	4225	4265	4005	5480	2955	4220	4136.13	11.28	0	-141430	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1482	-7.61	9.41	12	2.97	-527.00	426.00	8520	20230926	-52.93	1706	20230710	135.05	8520	-52.93	20230926	1706	135.05	20230710	15200	-73.62	20230919	3575	12.17	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
5	20231031	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-145	5	-3.44	3904436465	940929	30.30	4225	4265	4020	5480	2955	4220	4149.51	11.28	0	-108386	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1506	-7.73	9.57	12	2.55	-527.00	426.00	8520	20230926	-52.17	1706	20230710	138.86	8520	-52.17	20230926	1706	138.86	20230710	15200	-73.19	20230919	3575	13.99	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
6	20231031	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-160	5	-3.79	3628686550	873062	28.12	4225	4265	4020	5480	2955	4220	4156.24	11.28	0	-102613	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1500	-7.70	9.53	12	2.36	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
7	20231031	111310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-70	5	-1.66	2478010715	590973	19.03	4225	4265	4130	5480	2955	4220	4193.08	11.28	0	-66166	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1533	-7.87	9.74	12	1.60	-527.00	426.00	8520	20230926	-51.29	1706	20230710	143.26	8520	-51.29	20230926	1706	143.26	20230710	15200	-72.70	20230919	3575	16.08	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
8	20231031	101248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-35	5	-0.83	1879273605	446880	14.39	4225	4265	4145	5480	2955	4220	4205.30	11.28	0	-59028	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1546	-7.94	9.82	12	1.21	-527.00	426.00	8520	20230926	-50.88	1706	20230710	145.31	8520	-50.88	20230926	1706	145.31	20230710	15200	-72.47	20230919	3575	17.06	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
9	20231031	091250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	5	2	0.12	617277860	146573	4.72	4225	4265	4155	5480	2955	4220	4211.37	11.28	0	-39680	4566	4392	4191	4017	3816	4480	4105	185	1260	500	2530	5	1	36947060	1561	-8.02	9.92	12	0.40	-527.00	426.00	8520	20230926	-50.41	1706	20230710	147.66	8520	-50.41	20230926	1706	147.66	20230710	15200	-72.20	20230919	3575	18.18	20231020	0.01	N	376930	500	184 억		4167188	N	N	0	N	00	N
10	20231030	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	210	2	5.24	13051645695	3083917	131.58	4010	4365	3990	5210	2810	4010	4232.22	10.44	0	288721	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1559	-8.01	9.91	12	8.35	-527.00	426.00	8520	20230926	-50.47	1706	20230710	147.36	8520	-50.47	20230926	1706	147.36	20230710	15200	-72.24	20230919	3575	18.04	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
11	20231030	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	195	2	4.86	12816087825	3027963	129.19	4010	4365	3990	5210	2810	4010	4232.62	10.44	0	282116	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1554	-7.98	9.87	12	8.20	-527.00	426.00	8520	20230926	-50.65	1706	20230710	146.48	8520	-50.65	20230926	1706	146.48	20230710	15200	-72.34	20230919	3575	17.62	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
12	20231030	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	155	2	3.87	12197476495	2880364	122.90	4010	4365	3990	5210	2810	4010	4234.74	10.44	0	273917	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1539	-7.90	9.78	12	7.80	-527.00	426.00	8520	20230926	-51.12	1706	20230710	144.14	8520	-51.12	20230926	1706	144.14	20230710	15200	-72.60	20230919	3575	16.50	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
13	20231030	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	170	2	4.24	11391674585	2686513	114.63	4010	4365	3990	5210	2810	4010	4240.37	10.44	0	262097	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1544	-7.93	9.81	12	7.27	-527.00	426.00	8520	20230926	-50.94	1706	20230710	145.02	8520	-50.94	20230926	1706	145.02	20230710	15200	-72.50	20230919	3575	16.92	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
14	20231030	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	225	2	5.61	9859079985	2323011	99.12	4010	4365	3990	5210	2810	4010	4244.15	10.44	0	401616	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1565	-8.04	9.94	12	6.29	-527.00	426.00	8520	20230926	-50.29	1706	20230710	148.24	8520	-50.29	20230926	1706	148.24	20230710	15200	-72.14	20230919	3575	18.46	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
15	20231030	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	205	2	5.11	9062134205	2134259	91.06	4010	4365	3990	5210	2810	4010	4246.09	10.44	0	447986	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1557	-8.00	9.89	12	5.78	-527.00	426.00	8520	20230926	-50.53	1706	20230710	147.07	8520	-50.53	20230926	1706	147.07	20230710	15200	-72.27	20230919	3575	17.90	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
16	20231030	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	295	2	7.36	7162230125	1688818	72.06	4010	4365	3990	5210	2810	4010	4241.05	10.44	0	404617	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1591	-8.17	10.11	12	4.57	-527.00	426.00	8520	20230926	-49.47	1706	20230710	152.34	8520	-49.47	20230926	1706	152.34	20230710	15200	-71.68	20230919	3575	20.42	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
17	20231030	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	50	2	1.25	592448720	146879	6.27	4010	4090	3990	5210	2810	4010	4033.67	10.44	0	7198	4363	4186	4048	3871	3733	4275	3960	185	1200	500	2400	5	1	36947060	1500	-7.70	9.53	12	0.40	-527.00	426.00	8520	20230926	-52.35	1706	20230710	137.98	8520	-52.35	20230926	1706	137.98	20230710	15200	-73.29	20230919	3575	13.57	20231020	0.03	N	376930	500	184 억		3855944	N	N	0	N	00	N
18	20231027	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	25	2	0.63	9482740330	2325039	121.09	3985	4225	3910	5180	2790	3985	4078.61	10.79	0	-127121	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1482	-7.61	9.41	12	6.29	-527.00	426.00	8520	20230926	-52.93	1706	20230710	135.05	8520	-52.93	20230926	1706	135.05	20230710	15200	-73.62	20230919	3575	12.17	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
19	20231027	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	10	2	0.25	9285185910	2275688	118.51	3985	4225	3910	5180	2790	3985	4080.17	10.79	0	-128150	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1476	-7.58	9.38	12	6.16	-527.00	426.00	8520	20230926	-53.11	1706	20230710	134.17	8520	-53.11	20230926	1706	134.17	20230710	15200	-73.72	20230919	3575	11.75	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
20	20231027	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	40	2	1.00	8733007645	2137848	111.34	3985	4225	3910	5180	2790	3985	4084.95	10.79	0	-135392	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1487	-7.64	9.45	12	5.79	-527.00	426.00	8520	20230926	-52.76	1706	20230710	135.93	8520	-52.76	20230926	1706	135.93	20230710	15200	-73.52	20230919	3575	12.59	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
21	20231027	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	30	2	0.75	8217524540	2009329	104.64	3985	4225	3910	5180	2790	3985	4089.69	10.79	0	-116565	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1483	-7.62	9.42	12	5.44	-527.00	426.00	8520	20230926	-52.88	1706	20230710	135.35	8520	-52.88	20230926	1706	135.35	20230710	15200	-73.59	20230919	3575	12.31	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
22	20231027	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	70	2	1.76	5079970835	1245188	64.85	3985	4180	3910	5180	2790	3985	4079.68	10.79	0	49519	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1498	-7.69	9.52	12	3.37	-527.00	426.00	8520	20230926	-52.41	1706	20230710	137.69	8520	-52.41	20230926	1706	137.69	20230710	15200	-73.32	20230919	3575	13.43	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
23	20231027	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	115	2	2.89	4158194190	1019760	53.11	3985	4180	3910	5180	2790	3985	4077.62	10.79	0	80007	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1515	-7.78	9.62	12	2.76	-527.00	426.00	8520	20230926	-51.88	1706	20230710	140.33	8520	-51.88	20230926	1706	140.33	20230710	15200	-73.03	20230919	3575	14.69	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
24	20231027	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	115	2	2.89	2950215355	727015	37.86	3985	4140	3910	5180	2790	3985	4057.99	10.79	0	70244	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1515	-7.78	9.62	12	1.97	-527.00	426.00	8520	20230926	-51.88	1706	20230710	140.33	8520	-51.88	20230926	1706	140.33	20230710	15200	-73.03	20230919	3575	14.69	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
25	20231027	091148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	110	2	2.76	932022545	231252	12.04	3985	4120	3910	5180	2790	3985	4030.34	10.79	0	12188	4221	4102	3951	3832	3681	4162	3892	185	1195	500	2390	5	1	36947060	1513	-7.77	9.61	12	0.63	-527.00	426.00	8520	20230926	-51.94	1706	20230710	140.04	8520	-51.94	20230926	1706	140.04	20230710	15200	-73.06	20230919	3575	14.55	20231020	0.03	N	376930	500	184 억		3985857	N	N	0	N	00	N
26	20231026	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-150	5	-3.63	7426972060	1878418	87.99	3925	4070	3800	5370	2895	4135	3953.81	10.56	0	84468	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1472	-7.56	9.35	12	5.08	-527.00	426.00	8520	20230926	-53.23	1706	20230710	133.59	8520	-53.23	20230926	1706	133.59	20230710	15200	-73.78	20230919	3575	11.47	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
27	20231026	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-135	5	-3.26	7290108090	1844136	86.39	3925	4070	3800	5370	2895	4135	3953.12	10.56	0	82524	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1478	-7.59	9.39	12	4.99	-527.00	426.00	8520	20230926	-53.05	1706	20230710	134.47	8520	-53.05	20230926	1706	134.47	20230710	15200	-73.68	20230919	3575	11.89	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
28	20231026	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-235	5	-5.68	6392729700	1617417	75.77	3925	4070	3800	5370	2895	4135	3952.43	10.56	0	60676	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1441	-7.40	9.15	12	4.38	-527.00	426.00	8520	20230926	-54.23	1706	20230710	128.60	8520	-54.23	20230926	1706	128.60	20230710	15200	-74.34	20230919	3575	9.09	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
29	20231026	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-195	5	-4.72	5120603005	1288850	60.37	3925	4070	3880	5370	2895	4135	3973.00	10.56	0	133	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1456	-7.48	9.25	12	3.49	-527.00	426.00	8520	20230926	-53.76	1706	20230710	130.95	8520	-53.76	20230926	1706	130.95	20230710	15200	-74.08	20230919	3575	10.21	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
30	20231026	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-205	5	-4.96	4797394765	1206452	56.52	3925	4070	3880	5370	2895	4135	3976.44	10.56	0	4330	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1452	-7.46	9.23	12	3.27	-527.00	426.00	8520	20230926	-53.87	1706	20230710	130.36	8520	-53.87	20230926	1706	130.36	20230710	15200	-74.14	20230919	3575	9.93	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
31	20231026	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-205	5	-4.96	4147202850	1040843	48.76	3925	4070	3880	5370	2895	4135	3984.46	10.56	0	2870	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1452	-7.46	9.23	12	2.82	-527.00	426.00	8520	20230926	-53.87	1706	20230710	130.36	8520	-53.87	20230926	1706	130.36	20230710	15200	-74.14	20230919	3575	9.93	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
32	20231026	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-105	5	-2.54	2745579315	690619	32.35	3925	4035	3880	5370	2895	4135	3975.52	10.56	0	135008	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1489	-7.65	9.46	12	1.87	-527.00	426.00	8520	20230926	-52.70	1706	20230710	136.23	8520	-52.70	20230926	1706	136.23	20230710	15200	-73.49	20230919	3575	12.73	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
33	20231026	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-125	5	-3.02	1027035895	259733	12.17	3925	4030	3880	5370	2895	4135	3954.16	10.56	0	54672	4658	4396	4253	3991	3848	4325	3920	185	1235	500	2480	5	1	36947060	1482	-7.61	9.41	12	0.70	-527.00	426.00	8520	20230926	-52.93	1706	20230710	135.05	8520	-52.93	20230926	1706	135.05	20230710	15200	-73.62	20230919	3575	12.17	20231020	0.02	N	376930	500	184 억		3902056	N	N	0	N	00	N
34	20231025	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-240	5	-5.49	8967866295	2102928	56.54	4500	4515	4110	5680	3065	4375	4265.01	11.16	0	-223997	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1528	-7.85	9.71	12	5.69	-527.00	426.00	8520	20230926	-51.47	1706	20230710	142.38	8520	-51.47	20230926	1706	142.38	20230710	15200	-72.80	20230919	3575	15.66	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
35	20231025	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-225	5	-5.14	8643226720	2024469	54.43	4500	4515	4110	5680	3065	4375	4269.38	11.16	0	-212476	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1533	-7.87	9.74	12	5.48	-527.00	426.00	8520	20230926	-51.29	1706	20230710	143.26	8520	-51.29	20230926	1706	143.26	20230710	15200	-72.70	20230919	3575	16.08	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
36	20231025	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-170	5	-3.89	7244206865	1687390	45.37	4500	4515	4185	5680	3065	4375	4293.14	11.16	0	-212566	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1554	-7.98	9.87	12	4.57	-527.00	426.00	8520	20230926	-50.65	1706	20230710	146.48	8520	-50.65	20230926	1706	146.48	20230710	15200	-72.34	20230919	3575	17.62	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
37	20231025	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-120	5	-2.74	6416734135	1491191	40.09	4500	4515	4225	5680	3065	4375	4303.09	11.16	0	-199537	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1572	-8.07	9.99	12	4.04	-527.00	426.00	8520	20230926	-50.06	1706	20230710	149.41	8520	-50.06	20230926	1706	149.41	20230710	15200	-72.01	20230919	3575	19.02	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
38	20231025	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-100	5	-2.29	5915820215	1373514	36.93	4500	4515	4225	5680	3065	4375	4307.07	11.16	0	-190692	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1579	-8.11	10.04	12	3.72	-527.00	426.00	8520	20230926	-49.82	1706	20230710	150.59	8520	-49.82	20230926	1706	150.59	20230710	15200	-71.88	20230919	3575	19.58	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
39	20231025	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-80	5	-1.83	5434460330	1261517	33.92	4500	4515	4225	5680	3065	4375	4307.88	11.16	0	-191398	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1587	-8.15	10.08	12	3.41	-527.00	426.00	8520	20230926	-49.59	1706	20230710	151.76	8520	-49.59	20230926	1706	151.76	20230710	15200	-71.74	20230919	3575	20.14	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
40	20231025	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-105	5	-2.40	4448950525	1031770	27.74	4500	4515	4225	5680	3065	4375	4311.96	11.16	0	-198173	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1578	-8.10	10.02	12	2.79	-527.00	426.00	8520	20230926	-49.88	1706	20230710	150.29	8520	-49.88	20230926	1706	150.29	20230710	15200	-71.91	20230919	3575	19.44	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
41	20231025	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-75	5	-1.71	2095740710	478756	12.87	4500	4515	4270	5680	3065	4375	4377.47	11.16	0	-94540	4621	4497	4261	4137	3901	4560	4200	185	1305	500	2620	5	1	36947060	1589	-8.16	10.09	12	1.30	-527.00	426.00	8520	20230926	-49.53	1706	20230710	152.05	8520	-49.53	20230926	1706	152.05	20230710	15200	-71.71	20230919	3575	20.28	20231020	0.01	N	376930	500	184 억		4124870	N	N	0	N	00	N
42	20231024	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	80	2	1.86	14759787265	3517180	34.00	4205	4385	4025	5580	3010	4295	4196.00	10.77	0	139187	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1616	-8.30	10.27	12	9.52	-527.00	426.00	8520	20230926	-48.65	1706	20230710	156.45	8520	-48.65	20230926	1706	156.45	20230710	15200	-71.22	20230919	3575	22.38	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
43	20231024	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	30	2	0.70	13633926675	3259076	31.51	4205	4325	4025	5580	3010	4295	4183.29	10.77	0	119014	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1598	-8.21	10.15	12	8.82	-527.00	426.00	8520	20230926	-49.24	1706	20230710	153.52	8520	-49.24	20230926	1706	153.52	20230710	15200	-71.55	20230919	3575	20.98	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
44	20231024	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-10	5	-0.23	12095088145	2899903	28.04	4205	4325	4025	5580	3010	4295	4170.76	10.77	0	75207	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1583	-8.13	10.06	12	7.85	-527.00	426.00	8520	20230926	-49.71	1706	20230710	151.17	8520	-49.71	20230926	1706	151.17	20230710	15200	-71.81	20230919	3575	19.86	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
45	20231024	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-210	5	-4.89	9983219945	2399071	23.19	4205	4325	4025	5580	3010	4295	4161.16	10.77	0	23225	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1509	-7.75	9.59	12	6.49	-527.00	426.00	8520	20230926	-52.05	1706	20230710	139.45	8520	-52.05	20230926	1706	139.45	20230710	15200	-73.12	20230919	3575	14.27	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
46	20231024	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-255	5	-5.94	9263093240	2222389	21.49	4205	4325	4025	5580	3010	4295	4167.95	10.77	0	1887	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1493	-7.67	9.48	12	6.02	-527.00	426.00	8520	20230926	-52.58	1706	20230710	136.81	8520	-52.58	20230926	1706	136.81	20230710	15200	-73.42	20230919	3575	13.01	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
47	20231024	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-195	5	-4.54	8416014830	2015503	19.49	4205	4325	4025	5580	3010	4295	4175.51	10.77	0	-7884	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1515	-7.78	9.62	12	5.46	-527.00	426.00	8520	20230926	-51.88	1706	20230710	140.33	8520	-51.88	20230926	1706	140.33	20230710	15200	-73.03	20230919	3575	14.69	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
48	20231024	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-65	5	-1.51	5995802570	1429234	13.82	4205	4325	4090	5580	3010	4295	4194.96	10.77	0	-21533	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1563	-8.03	9.93	12	3.87	-527.00	426.00	8520	20230926	-50.35	1706	20230710	147.95	8520	-50.35	20230926	1706	147.95	20230710	15200	-72.17	20230919	3575	18.32	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
49	20231024	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-40	5	-0.93	2530284685	601295	5.81	4205	4325	4090	5580	3010	4295	4207.73	10.77	0	-12597	4841	4567	4276	4002	3711	4705	4140	185	1285	500	2570	5	1	36947060	1572	-8.07	9.99	12	1.63	-527.00	426.00	8520	20230926	-50.06	1706	20230710	149.41	8520	-50.06	20230926	1706	149.41	20230710	15200	-72.01	20230919	3575	19.02	20231020	0.02	N	376930	500	184 억		3978010	N	N	0	N	00	N
50	20231023	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	435	2	11.27	44555899825	10307183	252.79	4100	4550	3985	5010	2705	3860	4322.84	10.75	0	-58406	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1587	-8.15	10.08	12	27.90	-527.00	426.00	8520	20230926	-49.59	1706	20230710	151.76	8520	-49.59	20230926	1706	151.76	20230710	15200	-71.74	20230919	3575	20.14	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
51	20231023	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	370	2	9.59	43676674925	10100314	247.72	4100	4550	3985	5010	2705	3860	4324.29	10.75	0	-70859	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1563	-8.03	9.93	12	27.34	-527.00	426.00	8520	20230926	-50.35	1706	20230710	147.95	8520	-50.35	20230926	1706	147.95	20230710	15200	-72.17	20230919	3575	18.32	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
52	20231023	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	455	2	11.79	40682349850	9393674	230.39	4100	4550	3985	5010	2705	3860	4330.82	10.75	0	-39066	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1594	-8.19	10.13	12	25.42	-527.00	426.00	8520	20230926	-49.35	1706	20230710	152.93	8520	-49.35	20230926	1706	152.93	20230710	15200	-71.61	20230919	3575	20.70	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
53	20231023	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	345	2	8.94	38847194160	8962362	219.81	4100	4550	3985	5010	2705	3860	4334.48	10.75	0	-45616	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1554	-7.98	9.87	12	24.26	-527.00	426.00	8520	20230926	-50.65	1706	20230710	146.48	8520	-50.65	20230926	1706	146.48	20230710	15200	-72.34	20230919	3575	17.62	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
54	20231023	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	325	2	8.42	37381911180	8614388	211.28	4100	4550	3985	5010	2705	3860	4339.47	10.75	0	-25944	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1546	-7.94	9.82	12	23.32	-527.00	426.00	8520	20230926	-50.88	1706	20230710	145.31	8520	-50.88	20230926	1706	145.31	20230710	15200	-72.47	20230919	3575	17.06	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
55	20231023	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	475	2	12.31	32535437785	7470425	183.22	4100	4550	3985	5010	2705	3860	4355.23	10.75	0	98635	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1602	-8.23	10.18	12	20.22	-527.00	426.00	8520	20230926	-49.12	1706	20230710	154.10	8520	-49.12	20230926	1706	154.10	20230710	15200	-71.48	20230919	3575	21.26	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
56	20231023	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	645	2	16.71	23655627295	5466226	134.06	4100	4505	3985	5010	2705	3860	4327.60	10.75	0	256319	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1664	-8.55	10.58	12	14.79	-527.00	426.00	8520	20230926	-47.12	1706	20230710	164.07	8520	-47.12	20230926	1706	164.07	20230710	15200	-70.36	20230919	3575	26.01	20231020	0.02	N	376930	500	184 억		3972844	Y	N	0	N	00	N
57	20231023	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	160	2	4.15	2773113280	678569	16.64	4100	4160	4000	5010	2705	3860	4086.71	10.75	0	-34644	4476	4167	3871	3562	3266	4322	3717	185	1150	500	2310	5	1	36947060	1485	-7.63	9.44	12	1.84	-527.00	426.00	8520	20230926	-52.82	1706	20230710	135.64	8520	-52.82	20230926	1706	135.64	20230710	15200	-73.55	20230919	3575	12.45	20231020	0.02	N	376930	500	184 억		3972844	N	N	0	N	00	N
58	20231020	161048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3860	-35	5	-0.90	15703952445	4017343	101.77	3750	4180	3575	5060	2730	3895	3909.08	11.26	0	-249911	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1426	-7.32	9.06	12	10.87	-527.00	426.00	8520	20230926	-54.69	1706	20230710	126.26	8520	-54.69	20230926	1706	126.26	20230710	15200	-74.61	20230919	3575	7.97	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
59	20231020	151046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3895	0	3	0.00	15373456215	3932064	99.61	3750	4180	3575	5060	2730	3895	3909.77	11.26	0	-245632	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1439	-7.39	9.14	12	10.64	-527.00	426.00	8520	20230926	-54.28	1706	20230710	128.31	8520	-54.28	20230926	1706	128.31	20230710	15200	-74.38	20230919	3575	8.95	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
60	20231020	141058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3905	10	2	0.26	14440800745	3693516	93.57	3750	4180	3575	5060	2730	3895	3909.77	11.26	0	-233216	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1443	-7.41	9.17	12	10.00	-527.00	426.00	8520	20230926	-54.17	1706	20230710	128.90	8520	-54.17	20230926	1706	128.90	20230710	15200	-74.31	20230919	3575	9.23	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
61	20231020	131029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3930	35	2	0.90	13383432185	3424780	86.76	3750	4180	3575	5060	2730	3895	3907.82	11.26	0	-218048	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1452	-7.46	9.23	12	9.27	-527.00	426.00	8520	20230926	-53.87	1706	20230710	130.36	8520	-53.87	20230926	1706	130.36	20230710	15200	-74.14	20230919	3575	9.93	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
62	20231020	121040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3865	-30	5	-0.77	12252932965	3134880	79.42	3750	4180	3575	5060	2730	3895	3908.58	11.26	0	-153623	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1428	-7.33	9.07	12	8.48	-527.00	426.00	8520	20230926	-54.64	1706	20230710	126.55	8520	-54.64	20230926	1706	126.55	20230710	15200	-74.57	20230919	3575	8.11	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
63	20231020	111051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3860	-35	5	-0.90	5059398605	1349311	34.18	3750	3920	3575	5060	2730	3895	3749.59	11.26	0	42346	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1426	-7.32	9.06	12	3.65	-527.00	426.00	8520	20230926	-54.69	1706	20230710	126.26	8520	-54.69	20230926	1706	126.26	20230710	15200	-74.61	20230919	3575	7.97	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
64	20231020	101043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3785	-110	5	-2.82	3425545925	922923	23.38	3750	3835	3575	5060	2730	3895	3711.58	11.26	0	91671	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1398	-7.18	8.88	12	2.50	-527.00	426.00	8520	20230926	-55.58	1706	20230710	121.86	8520	-55.58	20230926	1706	121.86	20230710	15200	-75.10	20230919	3575	5.87	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
65	20231020	091039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3650	-245	5	-6.29	1500854540	409052	10.36	3750	3800	3575	5060	2730	3895	3668.98	11.26	0	66696	4531	4212	3976	3657	3421	4095	3540	185	1165	500	2330	5	1	36947060	1349	-6.93	8.57	12	1.11	-527.00	426.00	8520	20230926	-57.16	1706	20230710	113.95	8520	-57.16	20230926	1706	113.95	20230710	15200	-75.99	20230919	3575	2.10	20231020	0.03	N	376930	500	184 억		4160492	N	N	0	N	00	N
66	20231019	161039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3895	-365	5	-8.57	15580816790	3926070	139.23	4135	4295	3740	5530	2985	4260	3968.62	12.04	3799025	-295162	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1439	-7.39	9.14	12	10.63	-527.00	426.00	8520	20230926	-54.28	1706	20230710	128.31	8520	-54.28	20230926	1706	128.31	20230710	15200	-74.38	20230919	3740	4.14	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
67	20231019	151026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3860	-400	5	-9.39	15262547505	3843858	136.31	4135	4295	3740	5530	2985	4260	3970.63	12.04	3799025	-296195	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1426	-7.32	9.06	12	10.40	-527.00	426.00	8520	20230926	-54.69	1706	20230710	126.26	8520	-54.69	20230926	1706	126.26	20230710	15200	-74.61	20230919	3740	3.21	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
68	20231019	141043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3865	-395	5	-9.27	13170628005	3296499	116.90	4135	4295	3800	5530	2985	4260	3995.33	12.04	3799025	-250375	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1428	-7.33	9.07	12	8.92	-527.00	426.00	8520	20230926	-54.64	1706	20230710	126.55	8520	-54.64	20230926	1706	126.55	20230710	15200	-74.57	20230919	3800	1.71	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
69	20231019	131033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3910	-350	5	-8.22	10878290075	2714880	96.28	4135	4295	3800	5530	2985	4260	4006.90	12.04	3799025	-131384	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1445	-7.42	9.18	12	7.35	-527.00	426.00	8520	20230926	-54.11	1706	20230710	129.19	8520	-54.11	20230926	1706	129.19	20230710	15200	-74.28	20230919	3800	2.89	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
70	20231019	121040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3895	-365	5	-8.57	10326682285	2574091	91.28	4135	4295	3800	5530	2985	4260	4011.77	12.04	3799025	-120205	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1439	-7.39	9.14	12	6.97	-527.00	426.00	8520	20230926	-54.28	1706	20230710	128.31	8520	-54.28	20230926	1706	128.31	20230710	15200	-74.38	20230919	3800	2.50	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
71	20231019	111033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3920	-340	5	-7.98	7991663380	1972297	69.94	4135	4295	3920	5530	2985	4260	4051.95	12.04	3799025	-195972	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1448	-7.44	9.20	12	5.34	-527.00	426.00	8520	20230926	-53.99	1706	20230710	129.78	8520	-53.99	20230926	1706	129.78	20230710	15200	-74.21	20230919	3920	0.00	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
72	20231019	101028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3970	-290	5	-6.81	6666220810	1638938	58.12	4135	4295	3940	5530	2985	4260	4067.39	12.04	3799025	-143463	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1467	-7.53	9.32	12	4.44	-527.00	426.00	8520	20230926	-53.40	1706	20230710	132.71	8520	-53.40	20230926	1706	132.71	20230710	15200	-73.88	20230919	3940	0.76	20231019	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
73	20231019	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-150	5	-3.52	2441898900	587294	20.83	4135	4295	4085	5530	2985	4260	4157.87	12.04	3799025	39531	4773	4516	4273	4016	3773	4645	4145	185	1270	500	2550	5	1	36947060	1519	-7.80	9.65	12	1.59	-527.00	426.00	8520	20230926	-51.76	1706	20230710	140.91	8520	-51.76	20230926	1706	140.91	20230710	15200	-72.96	20230919	3955	3.92	20231017	0.08	N	376930	500	184 억		4448384	N	N	0	N	00	N
74	20231018	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	40	2	0.95	12088765335	2807321	68.01	4230	4530	4030	5480	2955	4220	4306.22	3.33	0	12968	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	787	-8.08	10.00	12	15.20	-527.00	426.00	8520	20230926	-50.00	1706	20230710	149.71	8520	-50.00	20230926	1706	149.71	20230710	15200	-71.97	20230919	3955	7.71	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
75	20231018	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	25	2	0.59	11488087815	2666690	64.60	4230	4530	4030	5480	2955	4220	4308.03	3.33	0	-23311	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	784	-8.06	9.96	12	14.44	-527.00	426.00	8520	20230926	-50.18	1706	20230710	148.83	8520	-50.18	20230926	1706	148.83	20230710	15200	-72.07	20230919	3955	7.33	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
76	20231018	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-50	5	-1.18	10917982495	2531390	61.32	4230	4530	4030	5480	2955	4220	4313.07	3.33	0	-28892	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	770	-7.91	9.79	12	13.70	-527.00	426.00	8520	20230926	-51.06	1706	20230710	144.43	8520	-51.06	20230926	1706	144.43	20230710	15200	-72.57	20230919	3955	5.44	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
77	20231018	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-120	5	-2.84	10229798325	2366271	57.32	4230	4530	4030	5480	2955	4220	4323.22	3.33	0	-16940	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	757	-7.78	9.62	12	12.81	-527.00	426.00	8520	20230926	-51.88	1706	20230710	140.33	8520	-51.88	20230926	1706	140.33	20230710	15200	-73.03	20230919	3955	3.67	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
78	20231018	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-40	5	-0.95	9601720895	2214198	53.64	4230	4530	4030	5480	2955	4220	4336.48	3.33	0	-1720	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	772	-7.93	9.81	12	11.99	-527.00	426.00	8520	20230926	-50.94	1706	20230710	145.02	8520	-50.94	20230926	1706	145.02	20230710	15200	-72.50	20230919	3955	5.69	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
79	20231018	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	35	2	0.83	8945120650	2057759	49.85	4230	4530	4030	5480	2955	4220	4347.08	3.33	0	6628	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	786	-8.07	9.99	12	11.14	-527.00	426.00	8520	20230926	-50.06	1706	20230710	149.41	8520	-50.06	20230926	1706	149.41	20230710	15200	-72.01	20230919	3955	7.59	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
80	20231018	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	95	2	2.25	7337632690	1680508	40.71	4230	4530	4030	5480	2955	4220	4366.40	3.33	0	34300	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	797	-8.19	10.13	12	9.10	-527.00	426.00	8520	20230926	-49.35	1706	20230710	152.93	8520	-49.35	20230926	1706	152.93	20230710	15200	-71.61	20230919	3955	9.10	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
81	20231018	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	20	2	0.47	1085388660	260894	6.32	4230	4250	4030	5480	2955	4220	4160.04	3.33	0	32997	4570	4395	4175	4000	3780	4482	4087	92	1260	500	2530	5	1	18473530	783	-8.05	9.95	12	1.41	-527.00	426.00	8520	20230926	-50.23	1706	20230710	148.53	8520	-50.23	20230926	1706	148.53	20230710	15200	-72.11	20230919	3955	7.21	20231017	0.08	N	376930	500	92 억		615772	N	N	0	N	00	N
82	20231017	161021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4220	-245	5	-5.49	17044376265	4106449	214.53	3980	4350	3955	5800	3130	4465	4150.41	4.05	0	-147512	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	780	-8.01	9.91	12	22.23	-527.00	426.00	8520	20230926	-50.47	1706	20230710	147.36	8520	-50.47	20230926	1706	147.36	20230710	15200	-72.24	20230919	3955	6.70	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
83	20231017	151029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4175	-290	5	-6.49	16547710530	3988136	208.35	3980	4350	3955	5800	3130	4465	4149.03	4.05	0	-132021	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	771	-7.92	9.80	12	21.59	-527.00	426.00	8520	20230926	-51.00	1706	20230710	144.72	8520	-51.00	20230926	1706	144.72	20230710	15200	-72.53	20230919	3955	5.56	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
84	20231017	141031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4105	-360	5	-8.06	15795496330	3806918	198.88	3980	4350	3955	5800	3130	4465	4148.94	4.05	0	-139066	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	758	-7.79	9.64	12	20.61	-527.00	426.00	8520	20230926	-51.82	1706	20230710	140.62	8520	-51.82	20230926	1706	140.62	20230710	15200	-72.99	20230919	3955	3.79	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
85	20231017	131023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4175	-290	5	-6.49	14604655305	3519163	183.85	3980	4350	3955	5800	3130	4465	4149.80	4.05	0	-112868	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	771	-7.92	9.80	12	19.05	-527.00	426.00	8520	20230926	-51.00	1706	20230710	144.72	8520	-51.00	20230926	1706	144.72	20230710	15200	-72.53	20230919	3955	5.56	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
86	20231017	121028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4155	-310	5	-6.94	13893859050	3348268	174.92	3980	4350	3955	5800	3130	4465	4149.32	4.05	0	-96650	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	768	-7.88	9.75	12	18.12	-527.00	426.00	8520	20230926	-51.23	1706	20230710	143.55	8520	-51.23	20230926	1706	143.55	20230710	15200	-72.66	20230919	3955	5.06	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
87	20231017	111018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4205	-260	5	-5.82	13030069305	3141654	164.13	3980	4350	3955	5800	3130	4465	4147.25	4.05	0	-30764	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	777	-7.98	9.87	12	17.01	-527.00	426.00	8520	20230926	-50.65	1706	20230710	146.48	8520	-50.65	20230926	1706	146.48	20230710	15200	-72.34	20230919	3955	6.32	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
88	20231017	101009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4150	-315	5	-7.05	11103623755	2681030	140.06	3980	4350	3955	5800	3130	4465	4141.23	4.05	0	-68072	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	767	-7.87	9.74	12	14.51	-527.00	426.00	8520	20230926	-51.29	1706	20230710	143.26	8520	-51.29	20230926	1706	143.26	20230710	15200	-72.70	20230919	3955	4.93	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
89	20231017	091022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4155	-310	5	-6.94	4300751745	1058134	55.28	3980	4175	3955	5800	3130	4465	4063.47	4.05	0	155918	4988	4726	4558	4296	4128	4642	4212	92	1335	500	2670	5	1	18473530	768	-7.88	9.75	12	5.73	-527.00	426.00	8520	20230926	-51.23	1706	20230710	143.55	8520	-51.23	20230926	1706	143.55	20230710	15200	-72.66	20230919	3955	5.06	20231017	0.08	N	376930	500	92 억		748745	N	N	0	N	00	N
90	20231016	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-410	5	-8.41	8522678925	1873745	81.55	4800	4820	4390	6330	3415	4875	4548.55	4.76	0	-163492	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	825	-8.47	10.48	12	10.14	-527.00	426.00	8520	20230926	-47.59	1706	20230710	161.72	8520	-47.59	20230926	1706	161.72	20230710	15200	-70.62	20230919	3975	12.33	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
91	20231016	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-425	5	-8.72	8106670000	1779809	77.46	4800	4820	4390	6330	3415	4875	4554.78	4.76	0	-160670	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	822	-8.44	10.45	12	9.63	-527.00	426.00	8520	20230926	-47.77	1706	20230710	160.84	8520	-47.77	20230926	1706	160.84	20230710	15200	-70.72	20230919	3975	11.95	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
92	20231016	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-420	5	-8.62	6840495975	1494202	65.03	4800	4820	4415	6330	3415	4875	4578.01	4.76	0	-117597	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	823	-8.45	10.46	12	8.09	-527.00	426.00	8520	20230926	-47.71	1706	20230710	161.14	8520	-47.71	20230926	1706	161.14	20230710	15200	-70.69	20230919	3975	12.08	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
93	20231016	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-445	5	-9.13	6183661855	1346327	58.59	4800	4820	4415	6330	3415	4875	4592.96	4.76	0	-115478	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	818	-8.41	10.40	12	7.29	-527.00	426.00	8520	20230926	-48.00	1706	20230710	159.67	8520	-48.00	20230926	1706	159.67	20230710	15200	-70.86	20230919	3975	11.45	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
94	20231016	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-320	5	-6.56	5165538685	1119439	48.72	4800	4820	4460	6330	3415	4875	4614.37	4.76	0	-129366	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	841	-8.64	10.69	12	6.06	-527.00	426.00	8520	20230926	-46.54	1706	20230710	167.00	8520	-46.54	20230926	1706	167.00	20230710	15200	-70.03	20230919	3975	14.59	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
95	20231016	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-285	5	-5.85	4020458705	866142	37.69	4800	4820	4530	6330	3415	4875	4641.77	4.76	0	-123246	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	848	-8.71	10.77	12	4.69	-527.00	426.00	8520	20230926	-46.13	1706	20230710	169.05	8520	-46.13	20230926	1706	169.05	20230710	15200	-69.80	20230919	3975	15.47	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
96	20231016	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-200	5	-4.10	2636371305	568541	24.74	4800	4820	4530	6330	3415	4875	4637.04	4.76	0	-44173	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	864	-8.87	10.97	12	3.08	-527.00	426.00	8520	20230926	-45.13	1706	20230710	174.03	8520	-45.13	20230926	1706	174.03	20230710	15200	-69.24	20230919	3975	17.61	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
97	20231016	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-260	5	-5.33	777429670	166100	7.23	4800	4820	4610	6330	3415	4875	4680.37	4.76	0	-29062	5525	5200	4925	4600	4325	5062	4462	92	1455	500	2920	5	1	18473530	853	-8.76	10.83	12	0.90	-527.00	426.00	8520	20230926	-45.83	1706	20230710	170.52	8520	-45.83	20230926	1706	170.52	20230710	15200	-69.64	20230919	3975	16.10	20230710	0.08	N	376930	500	92 억		878530	N	N	0	N	00	N
98	20231012	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	670	2	14.86	34313328360	6697872	221.15	4375	5430	4370	5860	3160	4510	5123.00	3.30	294017	264240	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	957	-9.83	12.16	12	36.26	-527.00	426.00	8520	20230926	-39.20	1706	20230710	203.63	8520	-39.20	20230926	1706	203.63	20230710	15200	-65.92	20230919	3975	30.31	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
99	20231012	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	650	2	14.41	33786631110	6596034	217.78	4375	5430	4370	5860	3160	4510	5122.28	3.30	294017	246501	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	953	-9.79	12.11	12	35.71	-527.00	426.00	8520	20230926	-39.44	1706	20230710	202.46	8520	-39.44	20230926	1706	202.46	20230710	15200	-66.05	20230919	3975	29.81	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
100	20231012	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	620	2	13.75	32114691590	6270749	207.04	4375	5430	4370	5860	3160	4510	5121.37	3.30	294017	245043	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	948	-9.73	12.04	12	33.94	-527.00	426.00	8520	20230926	-39.79	1706	20230710	200.70	8520	-39.79	20230926	1706	200.70	20230710	15200	-66.25	20230919	3975	29.06	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
101	20231012	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	610	2	13.53	31067874450	6067049	200.32	4375	5430	4370	5860	3160	4510	5120.77	3.30	294017	192985	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	946	-9.72	12.02	12	32.84	-527.00	426.00	8520	20230926	-39.91	1706	20230710	200.12	8520	-39.91	20230926	1706	200.12	20230710	15200	-66.32	20230919	3975	28.81	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
102	20231012	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	600	2	13.30	29653265060	5790321	191.18	4375	5430	4370	5860	3160	4510	5121.20	3.30	294017	228606	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	944	-9.70	12.00	12	31.34	-527.00	426.00	8520	20230926	-40.02	1706	20230710	199.53	8520	-40.02	20230926	1706	199.53	20230710	15200	-66.38	20230919	3975	28.55	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
103	20231012	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	610	2	13.53	27543615930	5380804	177.66	4375	5430	4370	5860	3160	4510	5118.89	3.30	294017	307850	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	946	-9.72	12.02	12	29.13	-527.00	426.00	8520	20230926	-39.91	1706	20230710	200.12	8520	-39.91	20230926	1706	200.12	20230710	15200	-66.32	20230919	3975	28.81	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
104	20231012	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	630	2	13.97	23061275950	4513737	149.03	4375	5430	4370	5860	3160	4510	5109.16	3.30	294017	234714	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	10	1	18473530	950	-9.75	12.07	12	24.43	-527.00	426.00	8520	20230926	-39.67	1706	20230710	201.29	8520	-39.67	20230926	1706	201.29	20230710	15200	-66.18	20230919	3975	29.31	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
105	20231012	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	385	2	8.54	3138481935	671208	22.16	4375	4940	4370	5860	3160	4510	4675.92	3.30	294017	122288	4923	4716	4488	4281	4053	4820	4385	92	1350	500	2700	5	1	18473530	904	-9.29	11.49	12	3.63	-527.00	426.00	8520	20230926	-42.55	1706	20230710	186.93	8520	-42.55	20230926	1706	186.93	20230710	15200	-67.80	20230919	3975	23.14	20230710	0.14	N	376930	500	92 억		609451	N	N	0	N	00	N
106	20231011	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	220	2	5.13	13445064545	2990788	51.48	4440	4695	4260	5570	3005	4290	4495.64	0.70	0	229532	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	517	-8.56	10.59	12	26.11	-527.00	426.00	8520	20230926	-47.07	1706	20230710	164.36	8520	-47.07	20230926	1706	164.36	20230710	15200	-70.33	20230919	3975	13.46	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
107	20231011	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	195	2	4.55	12990624100	2889281	49.73	4440	4695	4260	5570	3005	4290	4496.32	0.70	0	227010	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	514	-8.51	10.53	12	25.23	-527.00	426.00	8520	20230926	-47.36	1706	20230710	162.90	8520	-47.36	20230926	1706	162.90	20230710	15200	-70.49	20230919	3975	12.83	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
108	20231011	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	250	2	5.83	12211004435	2716366	46.76	4440	4695	4260	5570	3005	4290	4495.54	0.70	0	216341	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	520	-8.61	10.66	12	23.72	-527.00	426.00	8520	20230926	-46.71	1706	20230710	166.12	8520	-46.71	20230926	1706	166.12	20230710	15200	-70.13	20230919	3975	14.21	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
109	20231011	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	255	2	5.94	11529516360	2565793	44.17	4440	4695	4260	5570	3005	4290	4493.75	0.70	0	198799	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	521	-8.62	10.67	12	22.40	-527.00	426.00	8520	20230926	-46.65	1706	20230710	166.41	8520	-46.65	20230926	1706	166.41	20230710	15200	-70.10	20230919	3975	14.34	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
110	20231011	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	260	2	6.06	10516290980	2342693	40.33	4440	4695	4260	5570	3005	4290	4489.19	0.70	0	178921	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	521	-8.63	10.68	12	20.45	-527.00	426.00	8520	20230926	-46.60	1706	20230710	166.71	8520	-46.60	20230926	1706	166.71	20230710	15200	-70.07	20230919	3975	14.47	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
111	20231011	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	8728534585	1947890	33.53	4440	4695	4260	5570	3005	4290	4481.27	0.70	0	61170	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	501	-8.29	10.26	12	17.01	-527.00	426.00	8520	20230926	-48.71	1706	20230710	156.15	8520	-48.71	20230926	1706	156.15	20230710	15200	-71.25	20230919	3975	9.94	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
112	20231011	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	120	2	2.80	7068622910	1569930	27.02	4440	4695	4260	5570	3005	4290	4502.85	0.70	0	94028	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	505	-8.37	10.35	12	13.71	-527.00	426.00	8520	20230926	-48.24	1706	20230710	158.50	8520	-48.24	20230926	1706	158.50	20230710	15200	-70.99	20230919	3975	10.94	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
113	20231011	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	30	2	0.70	1510871780	345120	5.94	4440	4500	4260	5570	3005	4290	4378.46	0.70	0	-12057	5350	4820	4540	4010	3730	4680	3870	57	1280	500	2570	5	1	11453530	495	-8.20	10.14	12	3.01	-527.00	426.00	8520	20230926	-49.30	1706	20230710	153.22	8520	-49.30	20230926	1706	153.22	20230710	15200	-71.58	20230919	3975	8.68	20230710	0.14	N	376930	500	57 억		79782	N	N	0	N	00	N
114	20231010	161620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-1790	5	-29.44	26576098160	5751834	594.43	4865	5070	4260	7900	4260	6080	4621.05	1.32	0	-87755	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	491	-8.14	10.07	12	50.22	-527.00	426.00	8520	20230926	-49.65	1706	20230710	151.47	8520	-49.65	20230926	1706	151.47	20230710	15200	-71.78	20230919	3975	7.92	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
115	20231010	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-1790	5	-29.44	25692904740	5546443	573.20	4865	5070	4260	7900	4260	6080	4632.19	1.32	0	-79995	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	491	-8.14	10.07	12	48.43	-527.00	426.00	8520	20230926	-49.65	1706	20230710	151.47	8520	-49.65	20230926	1706	151.47	20230710	15200	-71.78	20230919	3975	7.92	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
116	20231010	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-1745	5	-28.70	22922267670	4900717	506.47	4865	5070	4325	7900	4260	6080	4677.18	1.32	0	-135041	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	497	-8.23	10.18	12	42.79	-527.00	426.00	8520	20230926	-49.12	1706	20230710	154.10	8520	-49.12	20230926	1706	154.10	20230710	15200	-71.48	20230919	3975	9.06	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
117	20231010	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-1565	5	-25.74	20621413025	4379864	452.64	4865	5070	4420	7900	4260	6080	4708.07	1.32	0	-109897	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	517	-8.57	10.60	12	38.24	-527.00	426.00	8520	20230926	-47.01	1706	20230710	164.65	8520	-47.01	20230926	1706	164.65	20230710	15200	-70.30	20230919	3975	13.58	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
118	20231010	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-1455	5	-23.93	19200370995	4067767	420.39	4865	5070	4420	7900	4260	6080	4719.95	1.32	0	-58074	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	530	-8.78	10.86	12	35.52	-527.00	426.00	8520	20230926	-45.72	1706	20230710	171.10	8520	-45.72	20230926	1706	171.10	20230710	15200	-69.57	20230919	3975	16.35	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
119	20231010	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-1330	5	-21.88	17587280330	3722072	384.66	4865	5070	4420	7900	4260	6080	4724.94	1.32	0	-164	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	544	-9.01	11.15	12	32.50	-527.00	426.00	8520	20230926	-44.25	1706	20230710	178.43	8520	-44.25	20230926	1706	178.43	20230710	15200	-68.75	20230919	3975	19.50	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
120	20231010	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-1620	5	-26.64	13908366880	2938500	303.68	4865	5070	4420	7900	4260	6080	4732.92	1.32	0	-26494	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	511	-8.46	10.47	12	25.66	-527.00	426.00	8520	20230926	-47.65	1706	20230710	161.43	8520	-47.65	20230926	1706	161.43	20230710	15200	-70.66	20230919	3975	12.20	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
121	20231010	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-1415	5	-23.27	4041270135	828596	85.63	4865	5070	4600	7900	4260	6080	4876.50	1.32	0	24476	6720	6400	6220	5900	5720	6310	5810	57	1820	500	3640	5	1	11453530	534	-8.85	10.95	12	7.23	-527.00	426.00	8520	20230926	-45.25	1706	20230710	173.45	8520	-45.25	20230926	1706	173.45	20230710	15200	-69.31	20230919	3975	17.36	20230710	0.14	N	376930	500	57 억		150748	N	N	0	N	00	N
122	20231006	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-170	5	-2.72	6018391350	956387	28.50	6500	6540	6040	8120	4380	6250	6293.77	1.79	0	-57371	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	696	-11.54	14.27	12	8.35	-527.00	426.00	8520	20230926	-28.64	1706	20230710	256.39	8520	-28.64	20230926	1706	256.39	20230710	15200	-60.00	20230919	3975	52.96	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
123	20231006	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-140	5	-2.24	5642964880	894710	26.66	6500	6540	6100	8120	4380	6250	6307.04	1.79	0	-51709	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	700	-11.59	14.34	12	7.81	-527.00	426.00	8520	20230926	-28.29	1706	20230710	258.15	8520	-28.29	20230926	1706	258.15	20230710	15200	-59.80	20230919	3975	53.71	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
124	20231006	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	60	2	0.96	4735367080	748049	22.29	6500	6540	6110	8120	4380	6250	6330.30	1.79	0	-11158	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	723	-11.97	14.81	12	6.53	-527.00	426.00	8520	20230926	-25.94	1706	20230710	269.87	8520	-25.94	20230926	1706	269.87	20230710	15200	-58.49	20230919	3975	58.74	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
125	20231006	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	60	2	0.96	4432482740	700097	20.86	6500	6540	6110	8120	4380	6250	6331.25	1.79	0	-19283	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	723	-11.97	14.81	12	6.11	-527.00	426.00	8520	20230926	-25.94	1706	20230710	269.87	8520	-25.94	20230926	1706	269.87	20230710	15200	-58.49	20230919	3975	58.74	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
126	20231006	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	160	2	2.56	3997805960	631777	18.82	6500	6540	6110	8120	4380	6250	6327.89	1.79	0	-11869	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	734	-12.16	15.05	12	5.52	-527.00	426.00	8520	20230926	-24.77	1706	20230710	275.73	8520	-24.77	20230926	1706	275.73	20230710	15200	-57.83	20230919	3975	61.26	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
127	20231006	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	100	2	1.60	3333807160	528215	15.74	6500	6540	6110	8120	4380	6250	6311.47	1.79	0	-13315	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	727	-12.05	14.91	12	4.61	-527.00	426.00	8520	20230926	-25.47	1706	20230710	272.22	8520	-25.47	20230926	1706	272.22	20230710	15200	-58.22	20230919	3975	59.75	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
128	20231006	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	50	2	0.80	2405927190	381313	11.36	6500	6540	6110	8120	4380	6250	6309.60	1.79	0	-33489	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	722	-11.95	14.79	12	3.33	-527.00	426.00	8520	20230926	-26.06	1706	20230710	269.28	8520	-26.06	20230926	1706	269.28	20230710	15200	-58.55	20230919	3975	58.49	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N
129	20231006	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	40	2	0.64	941442860	146896	4.38	6500	6540	6250	8120	4380	6250	6409.01	1.79	0	-29739	7436	6842	6346	5752	5256	7140	6050	57	1870	500	3750	10	1	11453530	720	-11.94	14.77	12	1.28	-527.00	426.00	8520	20230926	-26.17	1706	20230710	268.70	8520	-26.17	20230926	1706	268.70	20230710	15200	-58.62	20230919	3975	58.24	20230710	0.14	N	376930	500	57 억		205159	N	N	0	N	00	N