KissMeData/147760/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	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	40	2	0.77	457378255	88496	2143.80	5190	5340	4980	6740	3640	5190	5168.35	1.31	0	2935	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	566	-14.45	1.07	12	0.82	-362.00	4896.00	6290	20230717	-16.85	3955	20221103	32.24	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3955	32.24	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
3	20231031	150904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-50	5	-0.96	451385375	87346	2115.94	5190	5340	4980	6740	3640	5190	5167.79	1.31	0	3007	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.81	-362.00	4896.00	6290	20230717	-18.28	3955	20221103	29.96	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3955	29.96	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
4	20231031	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-70	5	-1.35	443732715	85861	2079.97	5190	5340	4980	6740	3640	5190	5168.04	1.31	0	3221	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	554	-14.14	1.05	12	0.79	-362.00	4896.00	6290	20230717	-18.60	3955	20221103	29.46	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	3955	29.46	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
5	20231031	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	40	2	0.77	435153335	84185	2039.37	5190	5340	4980	6740	3640	5190	5169.01	1.31	0	3023	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	566	-14.45	1.07	12	0.78	-362.00	4896.00	6290	20230717	-16.85	3955	20221103	32.24	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3955	32.24	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
6	20231031	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	10	2	0.19	287952850	54909	1330.16	5190	5340	5100	6740	3640	5190	5244.18	1.31	0	-13599	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	563	-14.36	1.06	12	0.51	-362.00	4896.00	6290	20230717	-17.33	3955	20221103	31.48	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3955	31.48	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
7	20231031	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	80	2	1.54	144512080	27734	671.85	5190	5340	5100	6740	3640	5190	5210.65	1.31	0	-9541	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	570	-14.56	1.08	12	0.26	-362.00	4896.00	6290	20230717	-16.22	3955	20221103	33.25	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3955	33.25	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
8	20231031	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-80	5	-1.54	10986110	2139	51.82	5190	5220	5110	6740	3640	5190	5136.10	1.31	0	-1594	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	553	-14.12	1.04	12	0.02	-362.00	4896.00	6290	20230717	-18.76	3955	20221103	29.20	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	3955	29.20	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
9	20231031	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-50	5	-0.96	919750	178	4.31	5190	5190	5140	6740	3640	5190	5167.13	1.31	0	7	5423	5306	5123	5006	4823	5365	5065	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.00	-362.00	4896.00	6290	20230717	-18.28	3955	20221103	29.96	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3955	29.96	20221103	1.16	N	147760	500	54 억		141209	N	N	0	N	00	N
10	20231030	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	120	2	2.37	19905895	3928	71.86	5070	5240	4940	6590	3550	5070	5066.24	1.31	0	-160	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	562	-14.34	1.06	12	0.04	-362.00	4896.00	6290	20230717	-17.49	3955	20221103	31.23	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3955	31.23	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
11	20231030	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	20	2	0.39	16853615	3335	61.01	5070	5240	4940	6590	3550	5070	5053.56	1.31	0	-89	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	551	-14.06	1.04	12	0.03	-362.00	4896.00	6290	20230717	-19.08	3955	20221103	28.70	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	3955	28.70	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
12	20231030	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	10	2	0.20	13215745	2617	47.88	5070	5240	4940	6590	3550	5070	5049.96	1.31	0	-92	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	550	-14.03	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.24	3955	20221103	28.45	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	3955	28.45	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
13	20231030	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	20	2	0.39	12559475	2488	45.52	5070	5240	4940	6590	3550	5070	5048.02	1.31	0	10	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	551	-14.06	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.08	3955	20221103	28.70	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	3955	28.70	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
14	20231030	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	120	2	2.37	11531535	2286	41.82	5070	5240	4940	6590	3550	5070	5044.42	1.31	0	16	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	562	-14.34	1.06	12	0.02	-362.00	4896.00	6290	20230717	-17.49	3955	20221103	31.23	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3955	31.23	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
15	20231030	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	20	2	0.39	9043385	1798	32.89	5070	5240	4940	6590	3550	5070	5029.69	1.31	0	27	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	551	-14.06	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.08	3955	20221103	28.70	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	3955	28.70	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
16	20231030	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-20	5	-0.39	6238905	1240	22.69	5070	5240	4940	6590	3550	5070	5031.38	1.31	0	-226	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	546	-13.95	1.03	12	0.01	-362.00	4896.00	6290	20230717	-19.71	3955	20221103	27.69	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	3955	27.69	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
17	20231030	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	170	2	3.35	329720	65	1.19	5070	5240	5070	6590	3550	5070	5072.62	1.31	0	-19	5270	5170	5090	4990	4910	5130	4950	54	1520	500	3440	10	1	10819866	567	-14.48	1.07	12	0.00	-362.00	4896.00	6290	20230717	-16.69	3955	20221103	32.49	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	3955	32.49	20221103	1.17	N	147760	500	54 억		142101	N	N	0	N	00	N
18	20231027	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	10	2	0.20	27821590	5466	105.52	5080	5190	5010	6570	3550	5060	5089.94	1.32	0	-789	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	549	-14.01	1.04	12	0.05	-362.00	4896.00	6290	20230717	-19.40	3955	20221103	28.19	6290	-19.40	20230717	4095	23.81	20230518	6290	-19.40	20230717	3955	28.19	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
19	20231027	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	40	2	0.79	20266310	3976	76.76	5080	5190	5010	6570	3550	5060	5097.16	1.32	0	-750	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	552	-14.09	1.04	12	0.04	-362.00	4896.00	6290	20230717	-18.92	3955	20221103	28.95	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	3955	28.95	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
20	20231027	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	40	2	0.79	15413220	3020	58.30	5080	5190	5010	6570	3550	5060	5103.72	1.32	0	-691	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	552	-14.09	1.04	12	0.03	-362.00	4896.00	6290	20230717	-18.92	3955	20221103	28.95	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	3955	28.95	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
21	20231027	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	60	2	1.19	14632890	2867	55.35	5080	5190	5010	6570	3550	5060	5103.90	1.32	0	-779	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	554	-14.14	1.05	12	0.03	-362.00	4896.00	6290	20230717	-18.60	3955	20221103	29.46	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	3955	29.46	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
22	20231027	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	100	2	1.98	11890940	2331	45.00	5080	5190	5010	6570	3550	5060	5101.22	1.32	0	-362	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	558	-14.25	1.05	12	0.02	-362.00	4896.00	6290	20230717	-17.97	3955	20221103	30.47	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	3955	30.47	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
23	20231027	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	100	2	1.98	5878530	1154	22.28	5080	5190	5010	6570	3550	5060	5094.05	1.32	0	-181	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	558	-14.25	1.05	12	0.01	-362.00	4896.00	6290	20230717	-17.97	3955	20221103	30.47	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	3955	30.47	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
24	20231027	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-10	5	-0.20	1685670	333	6.43	5080	5100	5010	6570	3550	5060	5062.07	1.32	0	-94	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	546	-13.95	1.03	12	0.00	-362.00	4896.00	6290	20230717	-19.71	3955	20221103	27.69	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	3955	27.69	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
25	20231027	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	0	3	0.00	461060	91	1.76	5080	5080	5060	6570	3550	5060	5066.59	1.32	0	41	5260	5160	5100	5000	4940	5130	4970	54	1510	500	3440	10	1	10819866	547	-13.98	1.03	12	0.00	-362.00	4896.00	6290	20230717	-19.55	3955	20221103	27.94	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	3955	27.94	20221103	1.17	N	147760	500	54 억		142890	N	N	0	N	00	N
26	20231026	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-180	5	-3.44	26277720	5168	90.48	5200	5200	5040	6810	3670	5240	5084.72	1.33	0	-1351	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	547	-13.98	1.03	12	0.05	-362.00	4896.00	6290	20230717	-19.55	3955	20221103	27.94	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	3955	27.94	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
27	20231026	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-120	5	-2.29	14841840	2917	51.07	5200	5200	5040	6810	3670	5240	5088.05	1.33	0	-1075	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	554	-14.14	1.05	12	0.03	-362.00	4896.00	6290	20230717	-18.60	3955	20221103	29.46	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	3955	29.46	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
28	20231026	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-150	5	-2.86	10540210	2070	36.24	5200	5200	5060	6810	3670	5240	5091.89	1.33	0	-1015	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	551	-14.06	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.08	3955	20221103	28.70	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	3955	28.70	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
29	20231026	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-110	5	-2.10	10330580	2029	35.52	5200	5200	5060	6810	3670	5240	5091.46	1.33	0	-1010	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	555	-14.17	1.05	12	0.02	-362.00	4896.00	6290	20230717	-18.44	3955	20221103	29.71	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	3955	29.71	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
30	20231026	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-160	5	-3.05	9766930	1919	33.60	5200	5200	5060	6810	3670	5240	5089.59	1.33	0	-993	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	550	-14.03	1.04	12	0.02	-362.00	4896.00	6290	20230717	-19.24	3955	20221103	28.45	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	3955	28.45	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
31	20231026	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-90	5	-1.72	8702250	1710	29.94	5200	5200	5060	6810	3670	5240	5089.04	1.33	0	-945	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	557	-14.23	1.05	12	0.02	-362.00	4896.00	6290	20230717	-18.12	3955	20221103	30.21	6290	-18.12	20230717	4095	25.76	20230518	6290	-18.12	20230717	3955	30.21	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
32	20231026	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-140	5	-2.67	7566960	1488	26.05	5200	5200	5060	6810	3670	5240	5085.32	1.33	0	-830	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	552	-14.09	1.04	12	0.01	-362.00	4896.00	6290	20230717	-18.92	3955	20221103	28.95	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	3955	28.95	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
33	20231026	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-100	5	-1.91	1628160	318	5.57	5200	5200	5070	6810	3670	5240	5120.00	1.33	0	-80	5366	5302	5226	5162	5086	5265	5125	54	1570	500	3560	10	1	10819866	556	-14.20	1.05	12	0.00	-362.00	4896.00	6290	20230717	-18.28	3955	20221103	29.96	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3955	29.96	20221103	1.27	N	147760	500	54 억		144241	N	N	0	N	00	N
34	20231025	160817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5240	10	2	0.19	29685550	5708	12.71	5290	5290	5150	6790	3670	5230	5200.68	1.33	0	99	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	567	-14.48	1.07	12	0.05	-362.00	4896.00	6290	20230717	-16.69	3915	20221021	33.84	6290	-16.69	20230717	4095	27.96	20230518	6290	-16.69	20230717	3955	32.49	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
35	20231025	150817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5200	-30	5	-0.57	26349310	5070	11.29	5290	5290	5150	6790	3670	5230	5197.10	1.33	0	82	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	563	-14.36	1.06	12	0.05	-362.00	4896.00	6290	20230717	-17.33	3915	20221021	32.82	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3955	31.48	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
36	20231025	140812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	-40	5	-0.76	15057730	2883	6.42	5290	5290	5170	6790	3670	5230	5222.94	1.33	0	46	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	562	-14.34	1.06	12	0.03	-362.00	4896.00	6290	20230717	-17.49	3915	20221021	32.57	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3955	31.23	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
37	20231025	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5180	-50	5	-0.96	14099160	2698	6.01	5290	5290	5180	6790	3670	5230	5225.78	1.33	0	46	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	560	-14.31	1.06	12	0.02	-362.00	4896.00	6290	20230717	-17.65	3915	20221021	32.31	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	3955	30.97	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
38	20231025	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	0	3	0.00	14052490	2689	5.99	5290	5290	5190	6790	3670	5230	5225.92	1.33	0	46	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	566	-14.45	1.07	12	0.02	-362.00	4896.00	6290	20230717	-16.85	3915	20221021	33.59	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3955	32.24	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
39	20231025	110816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5220	-10	5	-0.19	11616410	2220	4.94	5290	5290	5190	6790	3670	5230	5232.62	1.33	0	47	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	565	-14.42	1.07	12	0.02	-362.00	4896.00	6290	20230717	-17.01	3915	20221021	33.33	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	3955	31.98	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
40	20231025	100817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5190	-40	5	-0.76	7775470	1483	3.30	5290	5290	5190	6790	3670	5230	5243.07	1.33	0	120	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	562	-14.34	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.49	3915	20221021	32.57	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3955	31.23	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
41	20231025	090811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	0	3	0.00	1077490	205	0.46	5290	5290	5230	6790	3670	5230	5256.05	1.33	0	53	5590	5410	5070	4890	4550	5500	4980	54	1560	500	3550	10	1	10819866	566	-14.45	1.07	12	0.00	-362.00	4896.00	6290	20230717	-16.85	3915	20221021	33.59	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3955	32.24	20221103	1.30	N	147760	500	54 억		144142	N	N	0	N	00	N
42	20231024	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5230	355	2	7.28	228405915	44893	164.04	4730	5250	4730	6330	3415	4875	5087.61	1.30	0	3370	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	566	-14.45	1.07	12	0.41	-362.00	4896.00	6290	20230717	-16.85	3890	20221020	34.45	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3955	32.24	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
43	20231024	150809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5160	285	2	5.85	222236835	43704	159.70	4730	5250	4730	6330	3415	4875	5085.05	1.30	0	3470	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	558	-14.25	1.05	12	0.40	-362.00	4896.00	6290	20230717	-17.97	3890	20221020	32.65	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	3955	30.47	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
44	20231024	140754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5210	335	2	6.87	159981285	31770	116.09	4730	5210	4730	6330	3415	4875	5035.61	1.30	0	2135	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	564	-14.39	1.06	12	0.29	-362.00	4896.00	6290	20230717	-17.17	3890	20221020	33.93	6290	-17.17	20230717	4095	27.23	20230518	6290	-17.17	20230717	3955	31.73	20221103	1.33	N	147760	500	54 억		140772	Y	N	0	N	00	N
45	20231024	130800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	255	2	5.23	107590685	21644	79.09	4730	5160	4730	6330	3415	4875	4970.92	1.30	0	841	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	555	-14.17	1.05	12	0.20	-362.00	4896.00	6290	20230717	-18.44	3890	20221020	31.88	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	3955	29.71	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
46	20231024	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	225	2	4.62	89352375	18080	66.06	4730	5160	4730	6330	3415	4875	4942.06	1.30	0	1280	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	552	-14.09	1.04	12	0.17	-362.00	4896.00	6290	20230717	-18.92	3890	20221020	31.11	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	3955	28.95	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
47	20231024	110803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	61644090	12604	46.06	4730	5000	4730	6330	3415	4875	4890.84	1.30	0	881	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	5	1	10819866	530	-13.54	1.00	12	0.12	-362.00	4896.00	6290	20230717	-22.10	3890	20221020	25.96	6290	-22.10	20230717	4095	19.66	20230518	6290	-22.10	20230717	3955	23.89	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
48	20231024	100755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-10	5	-0.21	18279260	3780	13.81	4730	5000	4730	6330	3415	4875	4835.78	1.30	0	-1975	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	5	1	10819866	526	-13.44	0.99	12	0.03	-362.00	4896.00	6290	20230717	-22.66	3890	20221020	25.06	6290	-22.66	20230717	4095	18.80	20230518	6290	-22.66	20230717	3955	23.01	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
49	20231024	090802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	125	2	2.56	5872970	1227	4.48	4730	5000	4730	6330	3415	4875	4786.45	1.30	0	0	5081	4977	4926	4822	4771	4952	4797	54	1455	500	3310	10	1	10819866	541	-13.81	1.02	12	0.01	-362.00	4896.00	6290	20230717	-20.51	3890	20221020	28.53	6290	-20.51	20230717	4095	22.10	20230518	6290	-20.51	20230717	3955	26.42	20221103	1.33	N	147760	500	54 억		140772	N	N	0	N	00	N
50	20231023	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-225	5	-4.41	135212850	27355	196.50	4905	5030	4875	6630	3570	5100	4942.89	1.35	0	-4955	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	527	-13.47	1.00	12	0.25	-362.00	4896.00	6290	20230717	-22.50	3835	20221019	27.12	6290	-22.50	20230717	4095	19.05	20230518	6290	-22.50	20230717	3955	23.26	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
51	20231023	150755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-165	5	-3.24	117290540	23690	170.17	4905	5030	4900	6630	3570	5100	4951.06	1.35	0	-4768	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	534	-13.63	1.01	12	0.22	-362.00	4896.00	6290	20230717	-21.54	3835	20221019	28.68	6290	-21.54	20230717	4095	20.51	20230518	6290	-21.54	20230717	3955	24.78	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
52	20231023	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-150	5	-2.94	93260355	18797	135.03	4905	5030	4905	6630	3570	5100	4961.45	1.35	0	-4659	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	536	-13.67	1.01	12	0.17	-362.00	4896.00	6290	20230717	-21.30	3835	20221019	29.07	6290	-21.30	20230717	4095	20.88	20230518	6290	-21.30	20230717	3955	25.16	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
53	20231023	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-130	5	-2.55	85690970	17269	124.05	4905	5030	4905	6630	3570	5100	4962.13	1.35	0	-4075	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	538	-13.73	1.02	12	0.16	-362.00	4896.00	6290	20230717	-20.99	3835	20221019	29.60	6290	-20.99	20230717	4095	21.37	20230518	6290	-20.99	20230717	3955	25.66	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
54	20231023	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-125	5	-2.45	84035445	16936	121.66	4905	5030	4905	6630	3570	5100	4961.94	1.35	0	-3743	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	538	-13.74	1.02	12	0.16	-362.00	4896.00	6290	20230717	-20.91	3835	20221019	29.73	6290	-20.91	20230717	4095	21.49	20230518	6290	-20.91	20230717	3955	25.79	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
55	20231023	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-125	5	-2.45	82462815	16620	119.39	4905	5030	4905	6630	3570	5100	4961.66	1.35	0	-3655	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	538	-13.74	1.02	12	0.15	-362.00	4896.00	6290	20230717	-20.91	3835	20221019	29.73	6290	-20.91	20230717	4095	21.49	20230518	6290	-20.91	20230717	3955	25.79	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
56	20231023	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-110	5	-2.16	77958400	15713	112.87	4905	5030	4905	6630	3570	5100	4961.40	1.35	0	-3168	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	540	-13.78	1.02	12	0.15	-362.00	4896.00	6290	20230717	-20.67	3835	20221019	30.12	6290	-20.67	20230717	4095	21.86	20230518	6290	-20.67	20230717	3955	26.17	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
57	20231023	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-115	5	-2.25	7996190	1630	11.71	4905	4985	4905	6630	3570	5100	4905.64	1.35	0	96	5233	5166	5043	4976	4853	5105	4915	54	1530	500	3460	5	1	10819866	539	-13.77	1.02	12	0.02	-362.00	4896.00	6290	20230717	-20.75	3835	20221019	29.99	6290	-20.75	20230717	4095	21.73	20230518	6290	-20.75	20230717	3955	26.04	20221103	1.34	N	147760	500	54 억		145728	N	N	0	N	00	N
58	20231020	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-30	5	-0.58	69377440	13921	74.67	5110	5110	4920	6660	3600	5130	4983.65	1.38	0	-4179	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	10	1	10819866	552	-14.09	1.04	12	0.13	-362.00	4896.00	6290	20230717	-18.92	3835	20221019	32.99	6290	-18.92	20230717	4095	24.54	20230518	6290	-18.92	20230717	3890	31.11	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
59	20231020	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-60	5	-1.17	66870450	13429	72.03	5110	5110	4920	6660	3600	5130	4979.56	1.38	0	-4045	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	10	1	10819866	549	-14.01	1.04	12	0.12	-362.00	4896.00	6290	20230717	-19.40	3835	20221019	32.20	6290	-19.40	20230717	4095	23.81	20230518	6290	-19.40	20230717	3890	30.33	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
60	20231020	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-130	5	-2.53	63338050	12728	68.27	5110	5110	4920	6660	3600	5130	4976.28	1.38	0	-3763	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	10	1	10819866	541	-13.81	1.02	12	0.12	-362.00	4896.00	6290	20230717	-20.51	3835	20221019	30.38	6290	-20.51	20230717	4095	22.10	20230518	6290	-20.51	20230717	3890	28.53	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
61	20231020	130732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-150	5	-2.92	50443000	10146	54.42	5110	5110	4920	6660	3600	5130	4971.71	1.38	0	-5154	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	5	1	10819866	539	-13.76	1.02	12	0.09	-362.00	4896.00	6290	20230717	-20.83	3835	20221019	29.86	6290	-20.83	20230717	4095	21.61	20230518	6290	-20.83	20230717	3890	28.02	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
62	20231020	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-200	5	-3.90	46108205	9275	49.75	5110	5110	4920	6660	3600	5130	4971.24	1.38	0	-4944	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	5	1	10819866	533	-13.62	1.01	12	0.09	-362.00	4896.00	6290	20230717	-21.62	3835	20221019	28.55	6290	-21.62	20230717	4095	20.39	20230518	6290	-21.62	20230717	3890	26.74	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
63	20231020	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-180	5	-3.51	42936740	8638	46.33	5110	5110	4920	6660	3600	5130	4970.68	1.38	0	-4808	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	5	1	10819866	536	-13.67	1.01	12	0.08	-362.00	4896.00	6290	20230717	-21.30	3835	20221019	29.07	6290	-21.30	20230717	4095	20.88	20230518	6290	-21.30	20230717	3890	27.25	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
64	20231020	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-155	5	-3.02	25312725	5073	27.21	5110	5110	4970	6660	3600	5130	4989.70	1.38	0	-3312	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	5	1	10819866	538	-13.74	1.02	12	0.05	-362.00	4896.00	6290	20230717	-20.91	3835	20221019	29.73	6290	-20.91	20230717	4095	21.49	20230518	6290	-20.91	20230717	3890	27.89	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
65	20231020	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-110	5	-2.14	2275840	450	2.41	5110	5110	5020	6660	3600	5130	5057.42	1.38	0	-170	5256	5192	5096	5032	4936	5225	5065	54	1530	500	3480	10	1	10819866	543	-13.87	1.03	12	0.00	-362.00	4896.00	6290	20230717	-20.19	3835	20221019	30.90	6290	-20.19	20230717	4095	22.59	20230518	6290	-20.19	20230717	3890	29.05	20221020	1.35	N	147760	500	54 억		149853	N	N	0	N	00	N
66	20231019	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-30	5	-0.58	94111410	18643	232.28	5050	5160	5000	6700	3620	5160	5048.08	1.42	0	-3966	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	555	-14.17	1.05	12	0.17	-362.00	4896.00	6290	20230717	-18.44	3725	20221017	37.72	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	3835	33.77	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
67	20231019	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-110	5	-2.13	88819820	17604	219.34	5050	5160	5000	6700	3620	5160	5045.43	1.42	0	-3968	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	546	-13.95	1.03	12	0.16	-362.00	4896.00	6290	20230717	-19.71	3725	20221017	35.57	6290	-19.71	20230717	4095	23.32	20230518	6290	-19.71	20230717	3835	31.68	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
68	20231019	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-150	5	-2.91	82590130	16361	203.85	5050	5160	5000	6700	3620	5160	5047.99	1.42	0	-3711	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	542	-13.84	1.02	12	0.15	-362.00	4896.00	6290	20230717	-20.35	3725	20221017	34.50	6290	-20.35	20230717	4095	22.34	20230518	6290	-20.35	20230717	3835	30.64	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
69	20231019	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-150	5	-2.91	79716930	15788	196.71	5050	5160	5000	6700	3620	5160	5049.21	1.42	0	-3600	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	542	-13.84	1.02	12	0.15	-362.00	4896.00	6290	20230717	-20.35	3725	20221017	34.50	6290	-20.35	20230717	4095	22.34	20230518	6290	-20.35	20230717	3835	30.64	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
70	20231019	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-30	5	-0.58	59222130	11717	145.99	5050	5160	5000	6700	3620	5160	5054.38	1.42	0	-2364	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	555	-14.17	1.05	12	0.11	-362.00	4896.00	6290	20230717	-18.44	3725	20221017	37.72	6290	-18.44	20230717	4095	25.27	20230518	6290	-18.44	20230717	3835	33.77	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
71	20231019	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-130	5	-2.52	49379660	9772	121.75	5050	5160	5000	6700	3620	5160	5053.18	1.42	0	-1450	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	544	-13.90	1.03	12	0.09	-362.00	4896.00	6290	20230717	-20.03	3725	20221017	35.03	6290	-20.03	20230717	4095	22.83	20230518	6290	-20.03	20230717	3835	31.16	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
72	20231019	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-70	5	-1.36	15823490	3130	39.00	5050	5110	5020	6700	3620	5160	5055.43	1.42	0	-1248	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	551	-14.06	1.04	12	0.03	-362.00	4896.00	6290	20230717	-19.08	3725	20221017	36.64	6290	-19.08	20230717	4095	24.30	20230518	6290	-19.08	20230717	3835	32.72	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
73	20231019	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-100	5	-1.94	980520	194	2.42	5050	5110	5050	6700	3620	5160	5054.23	1.42	0	71	5266	5212	5146	5092	5026	5180	5060	54	1540	500	3500	10	1	10819866	547	-13.98	1.03	12	0.00	-362.00	4896.00	6290	20230717	-19.55	3725	20221017	35.84	6290	-19.55	20230717	4095	23.57	20230518	6290	-19.55	20230717	3835	31.94	20221019	1.36	N	147760	500	54 억		153817	N	N	0	N	00	N
74	20231018	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-30	5	-0.58	41173240	8025	86.53	5190	5200	5080	6740	3640	5190	5130.62	1.44	0	-1506	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	558	-14.25	1.05	12	0.07	-362.00	4896.00	6290	20230717	-17.97	3640	20221014	41.76	6290	-17.97	20230717	4095	26.01	20230518	6290	-17.97	20230717	3835	34.55	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
75	20231018	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-50	5	-0.96	38557240	7518	81.07	5190	5200	5080	6740	3640	5190	5128.66	1.44	0	-1480	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.07	-362.00	4896.00	6290	20230717	-18.28	3640	20221014	41.21	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3835	34.03	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
76	20231018	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-110	5	-2.12	36906160	7195	77.58	5190	5200	5080	6740	3640	5190	5129.42	1.44	0	-1360	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	550	-14.03	1.04	12	0.07	-362.00	4896.00	6290	20230717	-19.24	3640	20221014	39.56	6290	-19.24	20230717	4095	24.05	20230518	6290	-19.24	20230717	3835	32.46	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
77	20231018	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-80	5	-1.54	31190640	6079	65.55	5190	5200	5090	6740	3640	5190	5130.88	1.44	0	-757	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	553	-14.12	1.04	12	0.06	-362.00	4896.00	6290	20230717	-18.76	3640	20221014	40.38	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	3835	33.25	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
78	20231018	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-50	5	-0.96	27423570	5343	57.61	5190	5200	5090	6740	3640	5190	5132.62	1.44	0	-411	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.05	-362.00	4896.00	6290	20230717	-18.28	3640	20221014	41.21	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3835	34.03	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
79	20231018	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-40	5	-0.77	7750090	1499	16.16	5190	5200	5140	6740	3640	5190	5170.17	1.44	0	-545	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	557	-14.23	1.05	12	0.01	-362.00	4896.00	6290	20230717	-18.12	3640	20221014	41.48	6290	-18.12	20230717	4095	25.76	20230518	6290	-18.12	20230717	3835	34.29	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
80	20231018	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	10	2	0.19	5466020	1056	11.39	5190	5200	5140	6740	3640	5190	5176.16	1.44	0	-447	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	563	-14.36	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.33	3640	20221014	42.86	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3835	35.59	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
81	20231018	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-20	5	-0.39	2844550	550	5.93	5190	5190	5150	6740	3640	5190	5171.91	1.44	0	-301	5290	5240	5180	5130	5070	5265	5155	54	1550	500	3520	10	1	10819866	559	-14.28	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.81	3640	20221014	42.03	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	3835	34.81	20221019	1.37	N	147760	500	54 억		155323	N	N	0	N	00	N
82	20231017	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-30	5	-0.57	45384680	8773	55.99	5170	5230	5120	6780	3660	5220	5173.22	1.43	0	276	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	562	-14.34	1.06	12	0.08	-362.00	4896.00	6290	20230717	-17.49	3630	20221013	42.98	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3725	39.33	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
83	20231017	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-50	5	-0.96	40002850	7735	49.36	5170	5230	5120	6780	3660	5220	5171.67	1.43	0	302	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	559	-14.28	1.06	12	0.07	-362.00	4896.00	6290	20230717	-17.81	3630	20221013	42.42	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	3725	38.79	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
84	20231017	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-30	5	-0.57	31828460	6160	39.31	5170	5230	5120	6780	3660	5220	5166.96	1.43	0	507	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	562	-14.34	1.06	12	0.06	-362.00	4896.00	6290	20230717	-17.49	3630	20221013	42.98	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3725	39.33	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
85	20231017	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-50	5	-0.96	29777850	5765	36.79	5170	5230	5120	6780	3660	5220	5165.28	1.43	0	529	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	559	-14.28	1.06	12	0.05	-362.00	4896.00	6290	20230717	-17.81	3630	20221013	42.42	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	3725	38.79	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
86	20231017	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-10	5	-0.19	25376080	4918	31.39	5170	5230	5120	6780	3660	5220	5159.84	1.43	0	585	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	564	-14.39	1.06	12	0.05	-362.00	4896.00	6290	20230717	-17.17	3630	20221013	43.53	6290	-17.17	20230717	4095	27.23	20230518	6290	-17.17	20230717	3725	39.87	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
87	20231017	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-50	5	-0.96	24261220	4704	30.02	5170	5230	5120	6780	3660	5220	5157.57	1.43	0	603	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	559	-14.28	1.06	12	0.04	-362.00	4896.00	6290	20230717	-17.81	3630	20221013	42.42	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	3725	38.79	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
88	20231017	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-10	5	-0.19	21742860	4220	26.93	5170	5230	5120	6780	3660	5220	5152.34	1.43	0	628	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	564	-14.39	1.06	12	0.04	-362.00	4896.00	6290	20230717	-17.17	3630	20221013	43.53	6290	-17.17	20230717	4095	27.23	20230518	6290	-17.17	20230717	3725	39.87	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
89	20231017	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-10	5	-0.19	2079110	398	2.54	5170	5230	5170	6780	3660	5220	5223.89	1.43	0	-67	5373	5296	5193	5116	5013	5245	5065	54	1560	500	3540	10	1	10819866	564	-14.39	1.06	12	0.00	-362.00	4896.00	6290	20230717	-17.17	3630	20221013	43.53	6290	-17.17	20230717	4095	27.23	20230518	6290	-17.17	20230717	3725	39.87	20221017	1.37	N	147760	500	54 억		155036	N	N	0	N	00	N
90	20231016	160728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-50	5	-0.95	80542830	15669	346.20	5270	5270	5090	6850	3690	5270	5140.25	1.44	0	-501	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	565	-14.42	1.07	12	0.14	-362.00	4896.00	6290	20230717	-17.01	3630	20221013	43.80	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	3725	40.13	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
91	20231016	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-150	5	-2.85	73723370	14358	317.23	5270	5270	5090	6850	3690	5270	5134.65	1.44	0	243	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	554	-14.14	1.05	12	0.13	-362.00	4896.00	6290	20230717	-18.60	3630	20221013	41.05	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	3725	37.45	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
92	20231016	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-160	5	-3.04	66775420	13001	287.25	5270	5270	5090	6850	3690	5270	5136.18	1.44	0	399	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	553	-14.12	1.04	12	0.12	-362.00	4896.00	6290	20230717	-18.76	3630	20221013	40.77	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	3725	37.18	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
93	20231016	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-100	5	-1.90	10895950	2094	46.27	5270	5270	5170	6850	3690	5270	5203.41	1.44	0	-998	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	559	-14.28	1.06	12	0.02	-362.00	4896.00	6290	20230717	-17.81	3630	20221013	42.42	6290	-17.81	20230717	4095	26.25	20230518	6290	-17.81	20230717	3725	38.79	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
94	20231016	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-40	5	-0.76	7617260	1462	32.30	5270	5270	5190	6850	3690	5270	5210.16	1.44	0	-977	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	566	-14.45	1.07	12	0.01	-362.00	4896.00	6290	20230717	-16.85	3630	20221013	44.08	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3725	40.40	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
95	20231016	110720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-40	5	-0.76	7104720	1364	30.14	5270	5270	5190	6850	3690	5270	5208.74	1.44	0	-879	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	566	-14.45	1.07	12	0.01	-362.00	4896.00	6290	20230717	-16.85	3630	20221013	44.08	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3725	40.40	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
96	20231016	100716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-40	5	-0.76	7104720	1364	30.14	5270	5270	5190	6850	3690	5270	5208.74	1.44	0	-879	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	566	-14.45	1.07	12	0.01	-362.00	4896.00	6290	20230717	-16.85	3630	20221013	44.08	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3725	40.40	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
97	20231016	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-80	5	-1.52	5183890	995	21.98	5270	5270	5190	6850	3690	5270	5209.94	1.44	0	-663	5370	5320	5260	5210	5150	5290	5180	54	1580	500	3580	10	1	10819866	562	-14.34	1.06	12	0.01	-362.00	4896.00	6290	20230717	-17.49	3630	20221013	42.98	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3725	39.33	20221017	1.38	N	147760	500	54 억		155675	N	N	0	N	00	N
98	20231012	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	0	3	0.00	29131860	5547	100.00	5330	5330	5200	6850	3690	5270	5251.82	1.45	0	148	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	570	-14.56	1.08	12	0.05	-362.00	4896.00	6290	20230717	-16.22	3630	20221013	45.18	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3630	45.18	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
99	20231012	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-40	5	-0.76	25925100	4937	89.00	5330	5330	5200	6850	3690	5270	5251.18	1.45	0	230	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	566	-14.45	1.07	12	0.05	-362.00	4896.00	6290	20230717	-16.85	3630	20221013	44.08	6290	-16.85	20230717	4095	27.72	20230518	6290	-16.85	20230717	3630	44.08	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
100	20231012	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-10	5	-0.19	25013000	4763	85.87	5330	5330	5200	6850	3690	5270	5251.52	1.45	0	266	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	569	-14.53	1.07	12	0.04	-362.00	4896.00	6290	20230717	-16.38	3630	20221013	44.90	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	3630	44.90	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
101	20231012	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	0	3	0.00	24402750	4647	83.78	5330	5330	5200	6850	3690	5270	5251.29	1.45	0	373	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	570	-14.56	1.08	12	0.04	-362.00	4896.00	6290	20230717	-16.22	3630	20221013	45.18	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3630	45.18	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
102	20231012	120732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	0	3	0.00	22572200	4297	77.47	5330	5330	5200	6850	3690	5270	5253.01	1.45	0	454	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	570	-14.56	1.08	12	0.04	-362.00	4896.00	6290	20230717	-16.22	3630	20221013	45.18	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3630	45.18	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
103	20231012	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-10	5	-0.19	12628430	2396	43.19	5330	5330	5220	6850	3690	5270	5270.63	1.45	0	522	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	569	-14.53	1.07	12	0.02	-362.00	4896.00	6290	20230717	-16.38	3630	20221013	44.90	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	3630	44.90	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
104	20231012	100727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	30	2	0.57	10728800	2036	36.70	5330	5330	5220	6850	3690	5270	5269.55	1.45	0	837	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	573	-14.64	1.08	12	0.02	-362.00	4896.00	6290	20230717	-15.74	3630	20221013	46.01	6290	-15.74	20230717	4095	29.43	20230518	6290	-15.74	20230717	3630	46.01	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
105	20231012	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	60	2	1.14	53300	10	0.18	5330	5330	5330	6850	3690	5270	5330.00	1.45	0	-1	5396	5332	5266	5202	5136	5365	5235	54	1580	500	3580	10	1	10819866	577	-14.72	1.09	12	0.00	-362.00	4896.00	6290	20230717	-15.26	3630	20221013	46.83	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	3630	46.83	20221013	1.38	N	147760	500	54 억		156672	N	N	0	N	00	N
106	20231011	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	70	2	1.35	28533190	5437	46.35	5200	5330	5200	6760	3640	5200	5247.97	1.46	0	-825	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	570	-14.56	1.08	12	0.05	-362.00	4896.00	6290	20230717	-16.22	3630	20221013	45.18	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3630	45.18	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
107	20231011	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	70	2	1.35	27569460	5254	44.79	5200	5330	5200	6760	3640	5200	5247.33	1.46	0	-807	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	570	-14.56	1.08	12	0.05	-362.00	4896.00	6290	20230717	-16.22	3630	20221013	45.18	6290	-16.22	20230717	4095	28.69	20230518	6290	-16.22	20230717	3630	45.18	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
108	20231011	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	80	2	1.54	20523280	3909	33.32	5200	5330	5200	6760	3640	5200	5250.26	1.46	0	-672	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	571	-14.59	1.08	12	0.04	-362.00	4896.00	6290	20230717	-16.06	3630	20221013	45.45	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	3630	45.45	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
109	20231011	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	90	2	1.73	19863730	3784	32.26	5200	5330	5200	6760	3640	5200	5249.40	1.46	0	-659	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	572	-14.61	1.08	12	0.03	-362.00	4896.00	6290	20230717	-15.90	3630	20221013	45.73	6290	-15.90	20230717	4095	29.18	20230518	6290	-15.90	20230717	3630	45.73	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
110	20231011	120735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	80	2	1.54	12892420	2452	20.90	5200	5330	5200	6760	3640	5200	5257.92	1.46	0	-552	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	571	-14.59	1.08	12	0.02	-362.00	4896.00	6290	20230717	-16.06	3630	20221013	45.45	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	3630	45.45	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
111	20231011	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	80	2	1.54	10971800	2088	17.80	5200	5330	5200	6760	3640	5200	5254.69	1.46	0	-458	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	571	-14.59	1.08	12	0.02	-362.00	4896.00	6290	20230717	-16.06	3630	20221013	45.45	6290	-16.06	20230717	4095	28.94	20230518	6290	-16.06	20230717	3630	45.45	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
112	20231011	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	20	2	0.38	6352940	1211	10.32	5200	5330	5200	6760	3640	5200	5246.03	1.46	0	-270	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	565	-14.42	1.07	12	0.01	-362.00	4896.00	6290	20230717	-17.01	3630	20221013	43.80	6290	-17.01	20230717	4095	27.47	20230518	6290	-17.01	20230717	3630	43.80	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
113	20231011	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	130	2	2.50	366800	70	0.60	5200	5330	5200	6760	3640	5200	5240.00	1.46	0	-8	5380	5290	5190	5100	5000	5240	5050	54	1560	500	3530	10	1	10819866	577	-14.72	1.09	12	0.00	-362.00	4896.00	6290	20230717	-15.26	3630	20221013	46.83	6290	-15.26	20230717	4095	30.16	20230518	6290	-15.26	20230717	3630	46.83	20221013	1.38	N	147760	500	54 억		157485	N	N	0	N	00	N
114	20231010	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	60824880	11730	117.59	5280	5280	5090	6760	3640	5200	5185.41	1.48	0	-2937	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.11	-362.00	4896.00	6290	20230717	-17.33	3630	20221013	43.25	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3630	43.25	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
115	20231010	150717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-90	5	-1.73	57284360	11046	110.74	5280	5280	5090	6760	3640	5200	5185.98	1.48	0	-2970	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	553	-14.12	1.04	12	0.10	-362.00	4896.00	6290	20230717	-18.76	3630	20221013	40.77	6290	-18.76	20230717	4095	24.79	20230518	6290	-18.76	20230717	3630	40.77	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
116	20231010	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-20	5	-0.38	36873910	7071	70.89	5280	5280	5160	6760	3640	5200	5214.81	1.48	0	-2135	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	560	-14.31	1.06	12	0.07	-362.00	4896.00	6290	20230717	-17.65	3630	20221013	42.70	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	3630	42.70	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
117	20231010	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	34820750	6674	66.91	5280	5280	5170	6760	3640	5200	5217.37	1.48	0	-1773	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.06	-362.00	4896.00	6290	20230717	-17.33	3630	20221013	43.25	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3630	43.25	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
118	20231010	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	33395990	6399	64.15	5280	5280	5170	6760	3640	5200	5218.94	1.48	0	-1521	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.06	-362.00	4896.00	6290	20230717	-17.33	3630	20221013	43.25	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3630	43.25	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
119	20231010	110702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	60	2	1.15	26764300	5124	51.37	5280	5280	5200	6760	3640	5200	5223.32	1.48	0	-514	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	569	-14.53	1.07	12	0.05	-362.00	4896.00	6290	20230717	-16.38	3630	20221013	44.90	6290	-16.38	20230717	4095	28.45	20230518	6290	-16.38	20230717	3630	44.90	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
120	20231010	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	10	2	0.19	21580140	4130	41.40	5280	5280	5200	6760	3640	5200	5225.22	1.48	0	-423	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	564	-14.39	1.06	12	0.04	-362.00	4896.00	6290	20230717	-17.17	3630	20221013	43.53	6290	-17.17	20230717	4095	27.23	20230518	6290	-17.17	20230717	3630	43.53	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
121	20231010	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	0	3	0.00	1166320	224	2.25	5280	5280	5200	6760	3640	5200	5206.79	1.48	0	-162	5463	5331	5148	5016	4833	5240	4925	54	1560	500	3530	10	1	10819866	563	-14.36	1.06	12	0.00	-362.00	4896.00	6290	20230717	-17.33	3630	20221013	43.25	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3630	43.25	20221013	1.40	N	147760	500	54 억		160422	N	N	0	N	00	N
122	20231006	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	20	2	0.39	51028285	9975	84.72	5280	5280	4965	6730	3630	5180	5115.62	1.47	0	1315	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	563	-14.36	1.06	12	0.09	-362.00	4896.00	6290	20230717	-17.33	3630	20221013	43.25	6290	-17.33	20230717	4095	26.98	20230518	6290	-17.33	20230717	3630	43.25	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
123	20231006	150700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-40	5	-0.77	44350285	8676	73.69	5280	5280	4965	6730	3630	5180	5111.84	1.47	0	767	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	556	-14.20	1.05	12	0.08	-362.00	4896.00	6290	20230717	-18.28	3630	20221013	41.60	6290	-18.28	20230717	4095	25.52	20230518	6290	-18.28	20230717	3630	41.60	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
124	20231006	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	10	2	0.19	43526425	8516	72.33	5280	5280	4965	6730	3630	5180	5111.13	1.47	0	782	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	562	-14.34	1.06	12	0.08	-362.00	4896.00	6290	20230717	-17.49	3630	20221013	42.98	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3630	42.98	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
125	20231006	130654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	0	3	0.00	38215205	7484	63.56	5280	5280	4965	6730	3630	5180	5106.25	1.47	0	772	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	560	-14.31	1.06	12	0.07	-362.00	4896.00	6290	20230717	-17.65	3630	20221013	42.70	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	3630	42.70	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
126	20231006	120653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	32204955	6324	53.71	5280	5280	4965	6730	3630	5180	5092.50	1.47	0	803	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	557	-14.23	1.05	12	0.06	-362.00	4896.00	6290	20230717	-18.12	3630	20221013	41.87	6290	-18.12	20230717	4095	25.76	20230518	6290	-18.12	20230717	3630	41.87	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
127	20231006	110646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	0	3	0.00	29576075	5817	49.41	5280	5280	4965	6730	3630	5180	5084.42	1.47	0	1106	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	560	-14.31	1.06	12	0.05	-362.00	4896.00	6290	20230717	-17.65	3630	20221013	42.70	6290	-17.65	20230717	4095	26.50	20230518	6290	-17.65	20230717	3630	42.70	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
128	20231006	100651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	10	2	0.19	26194415	5160	43.83	5280	5280	4965	6730	3630	5180	5076.44	1.47	0	1076	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	562	-14.34	1.06	12	0.05	-362.00	4896.00	6290	20230717	-17.49	3630	20221013	42.98	6290	-17.49	20230717	4095	26.74	20230518	6290	-17.49	20230717	3630	42.98	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N
129	20231006	090648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-60	5	-1.16	17002875	3370	28.62	5280	5280	4965	6730	3630	5180	5045.36	1.47	0	596	5420	5300	5200	5080	4980	5250	5030	54	1550	500	3520	10	1	10819866	554	-14.14	1.05	12	0.03	-362.00	4896.00	6290	20230717	-18.60	3630	20221013	41.05	6290	-18.60	20230717	4095	25.03	20230518	6290	-18.60	20230717	3630	41.05	20221013	1.40	N	147760	500	54 억		159127	N	N	0	N	00	N