KissMeData/214610/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	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-205	5	-5.68	756807040	218007	105.33	3620	3750	3380	4690	2530	3610	3471.36	0.18	0	-1714	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	623	-1.60	3.52	12	1.19	-2125.00	967.00	8689	20230417	-60.81	2482	20230828	37.19	8689	-60.81	20230417	2482	37.19	20230828	10150	-66.45	20230417	2900	17.41	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
3	20231031	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-180	5	-4.99	729578155	210008	101.46	3620	3750	3380	4690	2530	3610	3473.93	0.18	0	-3626	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	628	-1.61	3.55	12	1.15	-2125.00	967.00	8689	20230417	-60.52	2482	20230828	38.20	8689	-60.52	20230417	2482	38.20	20230828	10150	-66.21	20230417	2900	18.28	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
4	20231031	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-170	5	-4.71	621707810	178349	86.17	3620	3750	3420	4690	2530	3610	3485.78	0.18	0	-4349	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	630	-1.62	3.56	12	0.97	-2125.00	967.00	8689	20230417	-60.41	2482	20230828	38.60	8689	-60.41	20230417	2482	38.60	20230828	10150	-66.11	20230417	2900	18.62	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
5	20231031	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-160	5	-4.43	562070315	160975	77.77	3620	3750	3430	4690	2530	3610	3491.53	0.18	0	-3152	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	632	-1.62	3.57	12	0.88	-2125.00	967.00	8689	20230417	-60.29	2482	20230828	39.00	8689	-60.29	20230417	2482	39.00	20230828	10150	-66.01	20230417	2900	18.97	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
6	20231031	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-150	5	-4.16	519475675	148614	71.80	3620	3750	3430	4690	2530	3610	3495.33	0.18	0	-5651	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	633	-1.63	3.58	12	0.81	-2125.00	967.00	8689	20230417	-60.18	2482	20230828	39.40	8689	-60.18	20230417	2482	39.40	20230828	10150	-65.91	20230417	2900	19.31	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
7	20231031	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-110	5	-3.05	437154885	124812	60.30	3620	3750	3430	4690	2530	3610	3502.35	0.18	0	-1328	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	641	-1.65	3.62	12	0.68	-2125.00	967.00	8689	20230417	-59.72	2482	20230828	41.02	8689	-59.72	20230417	2482	41.02	20230828	10150	-65.52	20230417	2900	20.69	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
8	20231031	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-130	5	-3.60	308791935	87750	42.39	3620	3750	3430	4690	2530	3610	3518.81	0.18	0	1943	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	637	-1.64	3.60	12	0.48	-2125.00	967.00	8689	20230417	-59.95	2482	20230828	40.21	8689	-59.95	20230417	2482	40.21	20230828	10150	-65.71	20230417	2900	20.00	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
9	20231031	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	-5	5	-0.14	28372190	7742	3.74	3620	3750	3600	4690	2530	3610	3666.04	0.18	0	-1077	3870	3740	3645	3515	3420	3692	3467	92	1080	500	2160	5	1	18308101	660	-1.70	3.73	12	0.04	-2125.00	967.00	8689	20230417	-58.51	2482	20230828	45.25	8689	-58.51	20230417	2482	45.25	20230828	10150	-64.48	20230417	2900	24.31	20230828	0.03	N	214610	500	91 억		32770	N	N	286	N	00	N
10	20231030	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-125	5	-3.35	750714150	206180	143.56	3700	3775	3550	4855	2615	3735	3641.07	0.00	0	56328	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	661	-1.70	3.73	12	1.13	-2125.00	967.00	8689	20230417	-58.45	2482	20230828	45.45	8689	-58.45	20230417	2482	45.45	20230828	10150	-64.43	20230417	2900	24.48	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
11	20231030	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-120	5	-3.21	727387300	199736	139.07	3700	3775	3550	4855	2615	3735	3641.74	0.00	0	58187	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	662	-1.70	3.74	12	1.09	-2125.00	967.00	8689	20230417	-58.40	2482	20230828	45.65	8689	-58.40	20230417	2482	45.65	20230828	10150	-64.38	20230417	2900	24.66	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
12	20231030	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-60	5	-1.61	549132430	150635	104.88	3700	3775	3550	4855	2615	3735	3645.45	0.00	0	33441	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	673	-1.73	3.80	12	0.82	-2125.00	967.00	8689	20230417	-57.71	2482	20230828	48.07	8689	-57.71	20230417	2482	48.07	20230828	10150	-63.79	20230417	2900	26.72	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
13	20231030	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-50	5	-1.34	502148795	137809	95.95	3700	3775	3550	4855	2615	3735	3643.80	0.00	0	29471	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	675	-1.73	3.81	12	0.75	-2125.00	967.00	8689	20230417	-57.59	2482	20230828	48.47	8689	-57.59	20230417	2482	48.47	20230828	10150	-63.69	20230417	2900	27.07	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
14	20231030	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-40	5	-1.07	470684890	129247	89.99	3700	3775	3550	4855	2615	3735	3641.75	0.00	0	26232	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	676	-1.74	3.82	12	0.71	-2125.00	967.00	8689	20230417	-57.47	2482	20230828	48.87	8689	-57.47	20230417	2482	48.87	20230828	10150	-63.60	20230417	2900	27.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
15	20231030	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-80	5	-2.14	422203570	116116	80.85	3700	3775	3550	4855	2615	3735	3636.05	0.00	0	28008	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	669	-1.72	3.78	12	0.63	-2125.00	967.00	8689	20230417	-57.94	2482	20230828	47.26	8689	-57.94	20230417	2482	47.26	20230828	10150	-63.99	20230417	2900	26.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
16	20231030	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-50	5	-1.34	334625175	92505	64.41	3700	3735	3550	4855	2615	3735	3617.37	0.00	0	19834	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	675	-1.73	3.81	12	0.51	-2125.00	967.00	8689	20230417	-57.59	2482	20230828	48.47	8689	-57.59	20230417	2482	48.47	20230828	10150	-63.69	20230417	2900	27.07	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
17	20231030	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-25	5	-0.67	20243640	5465	3.81	3700	3735	3685	4855	2615	3735	3704.23	0.00	0	-1119	3995	3865	3760	3630	3525	3812	3577	92	1120	500	2240	5	1	18308101	679	-1.75	3.84	12	0.03	-2125.00	967.00	8689	20230417	-57.30	2482	20230828	49.48	8689	-57.30	20230417	2482	49.48	20230828	10150	-63.45	20230417	2900	27.93	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
18	20231027	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-130	5	-3.36	537685725	143314	21.40	3865	3890	3655	5020	2710	3865	3751.72	0.00	0	345	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	684	-1.76	3.86	12	0.78	-2125.00	967.00	8689	20230417	-57.01	2482	20230828	50.48	8689	-57.01	20230417	2482	50.48	20230828	10150	-63.20	20230417	2900	28.79	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
19	20231027	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-140	5	-3.62	520899570	138817	20.73	3865	3890	3655	5020	2710	3865	3752.34	0.00	0	824	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	682	-1.75	3.85	12	0.76	-2125.00	967.00	8689	20230417	-57.13	2482	20230828	50.08	8689	-57.13	20230417	2482	50.08	20230828	10150	-63.30	20230417	2900	28.45	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
20	20231027	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-125	5	-3.23	477201730	127072	18.97	3865	3890	3655	5020	2710	3865	3755.28	0.00	0	739	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	685	-1.76	3.87	12	0.69	-2125.00	967.00	8689	20230417	-56.96	2482	20230828	50.68	8689	-56.96	20230417	2482	50.68	20230828	10150	-63.15	20230417	2900	28.97	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
21	20231027	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-80	5	-2.07	459342095	122297	18.26	3865	3890	3655	5020	2710	3865	3755.87	0.00	0	-562	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	693	-1.78	3.91	12	0.67	-2125.00	967.00	8689	20230417	-56.44	2482	20230828	52.50	8689	-56.44	20230417	2482	52.50	20230828	10150	-62.71	20230417	2900	30.52	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
22	20231027	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-105	5	-2.72	397693915	105819	15.80	3865	3890	3655	5020	2710	3865	3758.14	0.00	0	-2056	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	688	-1.77	3.89	12	0.58	-2125.00	967.00	8689	20230417	-56.73	2482	20230828	51.49	8689	-56.73	20230417	2482	51.49	20230828	10150	-62.96	20230417	2900	29.66	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
23	20231027	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-35	5	-0.91	356918675	95063	14.19	3865	3890	3655	5020	2710	3865	3754.43	0.00	0	-8594	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	701	-1.80	3.96	12	0.52	-2125.00	967.00	8689	20230417	-55.92	2482	20230828	54.31	8689	-55.92	20230417	2482	54.31	20230828	10150	-62.27	20230417	2900	32.07	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
24	20231027	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-160	5	-4.14	247234110	65952	9.85	3865	3890	3655	5020	2710	3865	3748.52	0.00	0	-19049	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	678	-1.74	3.83	12	0.36	-2125.00	967.00	8689	20230417	-57.36	2482	20230828	49.27	8689	-57.36	20230417	2482	49.27	20230828	10150	-63.50	20230417	2900	27.76	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
25	20231027	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-50	5	-1.29	38235185	9991	1.49	3865	3880	3760	5020	2710	3865	3826.57	0.00	0	1521	4348	4106	3878	3636	3408	4227	3757	92	1155	500	2310	5	1	18308101	698	-1.80	3.95	12	0.05	-2125.00	967.00	8689	20230417	-56.09	2482	20230828	53.71	8689	-56.09	20230417	2482	53.71	20230828	10150	-62.41	20230417	2900	31.55	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
26	20231026	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	110	2	2.93	2610905770	667554	551.08	3685	4120	3650	4880	2630	3755	3911.17	0.00	0	33668	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	708	-1.82	4.00	12	3.65	-2125.00	967.00	8689	20230417	-55.52	2482	20230828	55.72	8689	-55.52	20230417	2482	55.72	20230828	10150	-61.92	20230417	2900	33.28	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
27	20231026	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	110	2	2.93	2559860840	654326	540.16	3685	4120	3650	4880	2630	3755	3912.21	0.00	0	33615	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	708	-1.82	4.00	12	3.57	-2125.00	967.00	8689	20230417	-55.52	2482	20230828	55.72	8689	-55.52	20230417	2482	55.72	20230828	10150	-61.92	20230417	2900	33.28	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
28	20231026	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	75	2	2.00	2427693000	620069	511.88	3685	4120	3650	4880	2630	3755	3915.20	0.00	0	19636	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	701	-1.80	3.96	12	3.39	-2125.00	967.00	8689	20230417	-55.92	2482	20230828	54.31	8689	-55.92	20230417	2482	54.31	20230828	10150	-62.27	20230417	2900	32.07	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
29	20231026	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	95	2	2.53	2269578895	578534	477.59	3685	4120	3650	4880	2630	3755	3922.98	0.00	0	16979	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	705	-1.81	3.98	12	3.16	-2125.00	967.00	8689	20230417	-55.69	2482	20230828	55.12	8689	-55.69	20230417	2482	55.12	20230828	10150	-62.07	20230417	2900	32.76	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
30	20231026	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	145	2	3.86	2142295460	545289	450.15	3685	4120	3650	4880	2630	3755	3928.73	0.00	0	13624	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	714	-1.84	4.03	12	2.98	-2125.00	967.00	8689	20230417	-55.12	2482	20230828	57.13	8689	-55.12	20230417	2482	57.13	20230828	10150	-61.58	20230417	2900	34.48	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
31	20231026	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	45	2	1.20	1550282495	395204	326.25	3685	4120	3650	4880	2630	3755	3922.74	0.00	0	5853	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	696	-1.79	3.93	12	2.16	-2125.00	967.00	8689	20230417	-56.27	2482	20230828	53.10	8689	-56.27	20230417	2482	53.10	20230828	10150	-62.56	20230417	2900	31.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
32	20231026	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	70	2	1.86	1410162200	358803	296.20	3685	4120	3650	4880	2630	3755	3930.19	0.00	0	1437	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	700	-1.80	3.96	12	1.96	-2125.00	967.00	8689	20230417	-55.98	2482	20230828	54.11	8689	-55.98	20230417	2482	54.11	20230828	10150	-62.32	20230417	2900	31.90	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
33	20231026	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-100	5	-2.66	22668980	6188	5.11	3685	3755	3655	4880	2630	3755	3663.38	0.00	0	3754	3958	3856	3788	3686	3618	3822	3652	92	1125	500	2250	5	1	18308101	669	-1.72	3.78	12	0.03	-2125.00	967.00	8689	20230417	-57.94	2482	20230828	47.26	8689	-57.94	20230417	2482	47.26	20230828	10150	-63.99	20230417	2900	26.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
34	20231025	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-65	5	-1.70	460050830	121107	55.35	3805	3890	3720	4965	2675	3820	3798.72	0.00	0	5256	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	687	-1.77	3.88	12	0.66	-2125.00	967.00	8689	20230417	-56.78	2482	20230828	51.29	8689	-56.78	20230417	2482	51.29	20230828	10150	-63.00	20230417	2900	29.48	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
35	20231025	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-25	5	-0.65	445691140	117288	53.60	3805	3890	3720	4965	2675	3820	3799.97	0.00	0	2927	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	695	-1.79	3.92	12	0.64	-2125.00	967.00	8689	20230417	-56.32	2482	20230828	52.90	8689	-56.32	20230417	2482	52.90	20230828	10150	-62.61	20230417	2900	30.86	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
36	20231025	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-80	5	-2.09	353463405	92997	42.50	3805	3890	3720	4965	2675	3820	3800.80	0.00	0	6128	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	685	-1.76	3.87	12	0.51	-2125.00	967.00	8689	20230417	-56.96	2482	20230828	50.68	8689	-56.96	20230417	2482	50.68	20230828	10150	-63.15	20230417	2900	28.97	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
37	20231025	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-80	5	-2.09	294703715	77266	35.31	3805	3890	3740	4965	2675	3820	3814.14	0.00	0	3505	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	685	-1.76	3.87	12	0.42	-2125.00	967.00	8689	20230417	-56.96	2482	20230828	50.68	8689	-56.96	20230417	2482	50.68	20230828	10150	-63.15	20230417	2900	28.97	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
38	20231025	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-20	5	-0.52	247308245	64723	29.58	3805	3890	3765	4965	2675	3820	3821.03	0.00	0	9859	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	696	-1.79	3.93	12	0.35	-2125.00	967.00	8689	20230417	-56.27	2482	20230828	53.10	8689	-56.27	20230417	2482	53.10	20230828	10150	-62.56	20230417	2900	31.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
39	20231025	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	0	3	0.00	218276820	57088	26.09	3805	3890	3765	4965	2675	3820	3823.51	0.00	0	10240	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	699	-1.80	3.95	12	0.31	-2125.00	967.00	8689	20230417	-56.04	2482	20230828	53.91	8689	-56.04	20230417	2482	53.91	20230828	10150	-62.36	20230417	2900	31.72	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
40	20231025	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-45	5	-1.18	178142955	46531	21.27	3805	3890	3765	4965	2675	3820	3828.48	0.00	0	6093	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	691	-1.78	3.90	12	0.25	-2125.00	967.00	8689	20230417	-56.55	2482	20230828	52.10	8689	-56.55	20230417	2482	52.10	20230828	10150	-62.81	20230417	2900	30.17	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
41	20231025	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	20	2	0.52	36853150	9695	4.43	3805	3850	3770	4965	2675	3820	3801.25	0.00	0	885	4033	3926	3733	3626	3433	3980	3680	92	1145	500	2290	5	1	18308101	703	-1.81	3.97	12	0.05	-2125.00	967.00	8689	20230417	-55.81	2482	20230828	54.71	8689	-55.81	20230417	2482	54.71	20230828	10150	-62.17	20230417	2900	32.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
42	20231024	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	185	2	5.09	806168770	216017	100.82	3635	3840	3540	4725	2545	3635	3731.95	0.00	0	27968	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	699	-1.80	3.95	12	1.18	-2125.00	967.00	8689	20230417	-56.04	2482	20230828	53.91	8689	-56.04	20230417	2482	53.91	20230828	10150	-62.36	20230417	2900	31.72	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
43	20231024	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	175	2	4.81	774606860	207749	96.96	3635	3840	3540	4725	2545	3635	3728.57	0.00	0	25861	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	698	-1.79	3.94	12	1.13	-2125.00	967.00	8689	20230417	-56.15	2482	20230828	53.51	8689	-56.15	20230417	2482	53.51	20230828	10150	-62.46	20230417	2900	31.38	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
44	20231024	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	125	2	3.44	667661960	179664	83.85	3635	3840	3540	4725	2545	3635	3716.17	0.00	0	9482	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	688	-1.77	3.89	12	0.98	-2125.00	967.00	8689	20230417	-56.73	2482	20230828	51.49	8689	-56.73	20230417	2482	51.49	20230828	10150	-62.96	20230417	2900	29.66	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
45	20231024	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	135	2	3.71	606050375	163280	76.21	3635	3840	3540	4725	2545	3635	3711.72	0.00	0	5562	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	690	-1.77	3.90	12	0.89	-2125.00	967.00	8689	20230417	-56.61	2482	20230828	51.89	8689	-56.61	20230417	2482	51.89	20230828	10150	-62.86	20230417	2900	30.00	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
46	20231024	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	100	2	2.75	424446545	115213	53.77	3635	3775	3540	4725	2545	3635	3684.02	0.00	0	1017	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	684	-1.76	3.86	12	0.63	-2125.00	967.00	8689	20230417	-57.01	2482	20230828	50.48	8689	-57.01	20230417	2482	50.48	20230828	10150	-63.20	20230417	2900	28.79	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
47	20231024	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	55	2	1.51	339434310	92485	43.16	3635	3765	3540	4725	2545	3635	3670.16	0.00	0	1069	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	676	-1.74	3.82	12	0.51	-2125.00	967.00	8689	20230417	-57.53	2482	20230828	48.67	8689	-57.53	20230417	2482	48.67	20230828	10150	-63.65	20230417	2900	27.24	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
48	20231024	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	10	2	0.28	167142465	45467	21.22	3635	3740	3635	4725	2545	3635	3676.13	0.00	0	5475	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	667	-1.72	3.77	12	0.25	-2125.00	967.00	8689	20230417	-58.05	2482	20230828	46.86	8689	-58.05	20230417	2482	46.86	20230828	10150	-64.09	20230417	2900	25.69	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
49	20231024	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	90	2	2.48	40285390	11008	5.14	3635	3725	3635	4725	2545	3635	3659.65	0.00	0	8393	3851	3742	3631	3522	3411	3745	3525	92	1090	500	2180	5	1	18308101	682	-1.75	3.85	12	0.06	-2125.00	967.00	8689	20230417	-57.13	2482	20230828	50.08	8689	-57.13	20230417	2482	50.08	20230828	10150	-63.30	20230417	2900	28.45	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
50	20231023	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	0	3	0.00	774245395	211818	56.93	3635	3740	3520	4725	2545	3635	3655.24	0.00	0	40486	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	665	-1.71	3.76	12	1.16	-2125.00	967.00	8689	20230417	-58.17	2482	20230828	46.45	8689	-58.17	20230417	2482	46.45	20230828	10150	-64.19	20230417	2900	25.34	20230828	0.03	N	214610	500	91 억		0	N	N	286	N	00	N
51	20231023	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	15	2	0.41	745638515	203935	54.81	3635	3740	3520	4725	2545	3635	3656.26	0.00	0	41074	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	668	-1.72	3.77	12	1.11	-2125.00	967.00	8689	20230417	-57.99	2482	20230828	47.06	8689	-57.99	20230417	2482	47.06	20230828	10150	-64.04	20230417	2900	25.86	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
52	20231023	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	60	2	1.65	654081600	178836	48.07	3635	3740	3520	4725	2545	3635	3657.44	0.00	0	37576	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	676	-1.74	3.82	12	0.98	-2125.00	967.00	8689	20230417	-57.47	2482	20230828	48.87	8689	-57.47	20230417	2482	48.87	20230828	10150	-63.60	20230417	2900	27.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
53	20231023	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	100	2	2.75	572534500	156899	42.17	3635	3740	3520	4725	2545	3635	3649.06	0.00	0	35516	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	684	-1.76	3.86	12	0.86	-2125.00	967.00	8689	20230417	-57.01	2482	20230828	50.48	8689	-57.01	20230417	2482	50.48	20230828	10150	-63.20	20230417	2900	28.79	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
54	20231023	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	70	2	1.93	526312035	144446	38.82	3635	3740	3520	4725	2545	3635	3643.66	0.00	0	33855	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	678	-1.74	3.83	12	0.79	-2125.00	967.00	8689	20230417	-57.36	2482	20230828	49.27	8689	-57.36	20230417	2482	49.27	20230828	10150	-63.50	20230417	2900	27.76	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
55	20231023	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	80	2	2.20	468436635	128705	34.59	3635	3740	3520	4725	2545	3635	3639.61	0.00	0	29057	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	680	-1.75	3.84	12	0.70	-2125.00	967.00	8689	20230417	-57.24	2482	20230828	49.68	8689	-57.24	20230417	2482	49.68	20230828	10150	-63.40	20230417	2900	28.10	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
56	20231023	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	10	2	0.28	360251935	99488	26.74	3635	3720	3520	4725	2545	3635	3621.06	0.00	0	22583	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	667	-1.72	3.77	12	0.54	-2125.00	967.00	8689	20230417	-58.05	2482	20230828	46.86	8689	-58.05	20230417	2482	46.86	20230828	10150	-64.09	20230417	2900	25.69	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
57	20231023	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-65	5	-1.79	96442060	26509	7.12	3635	3720	3565	4725	2545	3635	3638.09	0.00	0	238	4055	3845	3740	3530	3425	3792	3477	92	1090	500	2180	5	1	18308101	654	-1.68	3.69	12	0.14	-2125.00	967.00	8689	20230417	-58.91	2482	20230828	43.84	8689	-58.91	20230417	2482	43.84	20230828	10150	-64.83	20230417	2900	23.10	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
58	20231020	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-525	5	-12.62	1392552935	368725	47.06	3910	3950	3635	5400	2915	4160	3774.39	0.00	0	-38842	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	665	-1.71	3.76	12	2.01	-2125.00	967.00	8689	20230417	-58.17	2482	20230828	46.45	8689	-58.17	20230417	2482	46.45	20230828	10150	-64.19	20230417	2900	25.34	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
59	20231020	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-445	5	-10.70	1280089120	337912	43.13	3910	3950	3695	5400	2915	4160	3785.30	0.00	0	-39399	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	680	-1.75	3.84	12	1.85	-2125.00	967.00	8689	20230417	-57.24	2482	20230828	49.68	8689	-57.24	20230417	2482	49.68	20230828	10150	-63.40	20230417	2900	28.10	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
60	20231020	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-360	5	-8.65	1038667290	273592	34.92	3910	3950	3715	5400	2915	4160	3792.86	0.00	0	-16983	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	696	-1.79	3.93	12	1.49	-2125.00	967.00	8689	20230417	-56.27	2482	20230828	53.10	8689	-56.27	20230417	2482	53.10	20230828	10150	-62.56	20230417	2900	31.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
61	20231020	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-330	5	-7.93	979880465	258111	32.94	3910	3950	3715	5400	2915	4160	3792.59	0.00	0	-14691	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	701	-1.80	3.96	12	1.41	-2125.00	967.00	8689	20230417	-55.92	2482	20230828	54.31	8689	-55.92	20230417	2482	54.31	20230828	10150	-62.27	20230417	2900	32.07	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
62	20231020	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-320	5	-7.69	939296740	247457	31.58	3910	3950	3715	5400	2915	4160	3791.86	0.00	0	-15605	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	703	-1.81	3.97	12	1.35	-2125.00	967.00	8689	20230417	-55.81	2482	20230828	54.71	8689	-55.81	20230417	2482	54.71	20230828	10150	-62.17	20230417	2900	32.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
63	20231020	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-315	5	-7.57	867272670	228426	29.15	3910	3950	3715	5400	2915	4160	3792.48	0.00	0	-19784	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	704	-1.81	3.98	12	1.25	-2125.00	967.00	8689	20230417	-55.75	2482	20230828	54.92	8689	-55.75	20230417	2482	54.92	20230828	10150	-62.12	20230417	2900	32.59	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
64	20231020	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-385	5	-9.25	788177020	207711	26.51	3910	3950	3715	5400	2915	4160	3789.87	0.00	0	-19669	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	691	-1.78	3.90	12	1.13	-2125.00	967.00	8689	20230417	-56.55	2482	20230828	52.10	8689	-56.55	20230417	2482	52.10	20230828	10150	-62.81	20230417	2900	30.17	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
65	20231020	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-390	5	-9.38	397137240	103811	13.25	3910	3950	3760	5400	2915	4160	3816.83	0.00	0	-5458	4720	4440	3950	3670	3180	4580	3810	92	1240	500	2490	5	1	18308101	690	-1.77	3.90	12	0.57	-2125.00	967.00	8689	20230417	-56.61	2482	20230828	51.89	8689	-56.61	20230417	2482	51.89	20230828	10150	-62.86	20230417	2900	30.00	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
66	20231019	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	360	2	9.47	2788993405	721927	331.65	3625	4230	3460	4940	2660	3800	3861.10	0.00	0	12450	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	762	-1.96	4.30	12	3.94	-2125.00	967.00	8689	20230417	-52.12	2482	20230828	67.61	8689	-52.12	20230417	2482	67.61	20230828	10150	-59.01	20230417	2900	43.45	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
67	20231019	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-105	5	-2.76	1174939345	320811	147.38	3625	3830	3460	4940	2660	3800	3662.40	0.00	0	20314	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	676	-1.74	3.82	12	1.75	-2125.00	967.00	8689	20230417	-57.47	2482	20230828	48.87	8689	-57.47	20230417	2482	48.87	20230828	10150	-63.60	20230417	2900	27.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
68	20231019	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-155	5	-4.08	1063407540	290320	133.37	3625	3830	3460	4940	2660	3800	3662.88	0.00	0	21481	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	667	-1.72	3.77	12	1.59	-2125.00	967.00	8689	20230417	-58.05	2482	20230828	46.86	8689	-58.05	20230417	2482	46.86	20230828	10150	-64.09	20230417	2900	25.69	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
69	20231019	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	-120	5	-3.16	987126840	269353	123.74	3625	3830	3460	4940	2660	3800	3664.81	0.00	0	18560	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	674	-1.73	3.81	12	1.47	-2125.00	967.00	8689	20230417	-57.65	2482	20230828	48.27	8689	-57.65	20230417	2482	48.27	20230828	10150	-63.74	20230417	2900	26.90	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
70	20231019	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-135	5	-3.55	952601505	259949	119.42	3625	3830	3460	4940	2660	3800	3664.57	0.00	0	16212	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	671	-1.72	3.79	12	1.42	-2125.00	967.00	8689	20230417	-57.82	2482	20230828	47.66	8689	-57.82	20230417	2482	47.66	20230828	10150	-63.89	20230417	2900	26.38	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
71	20231019	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-115	5	-3.03	803308060	219358	100.77	3625	3830	3460	4940	2660	3800	3662.09	0.00	0	14120	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	675	-1.73	3.81	12	1.20	-2125.00	967.00	8689	20230417	-57.59	2482	20230828	48.47	8689	-57.59	20230417	2482	48.47	20230828	10150	-63.69	20230417	2900	27.07	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
72	20231019	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-105	5	-2.76	729079960	199288	91.55	3625	3830	3460	4940	2660	3800	3658.42	0.00	0	14542	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	676	-1.74	3.82	12	1.09	-2125.00	967.00	8689	20230417	-57.47	2482	20230828	48.87	8689	-57.47	20230417	2482	48.87	20230828	10150	-63.60	20230417	2900	27.41	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
73	20231019	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-255	5	-6.71	189268565	53511	24.58	3625	3625	3460	4940	2660	3800	3537.00	0.00	0	16345	4093	3946	3873	3726	3653	3910	3690	92	1140	500	2280	5	1	18308101	649	-1.67	3.67	12	0.29	-2125.00	967.00	8689	20230417	-59.20	2482	20230828	42.83	8689	-59.20	20230417	2482	42.83	20230828	10150	-65.07	20230417	2900	22.24	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
74	20231018	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-260	5	-6.40	805188390	206491	74.12	4000	4020	3800	5270	2845	4060	3899.45	0.00	0	-50474	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	696	-1.79	3.93	12	1.13	-2125.00	967.00	8689	20230417	-56.27	2482	20230828	53.10	8689	-56.27	20230417	2482	53.10	20230828	10150	-62.56	20230417	2900	31.03	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
75	20231018	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-225	5	-5.54	750774315	192251	69.01	4000	4020	3835	5270	2845	4060	3905.18	0.00	0	-48638	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	702	-1.80	3.97	12	1.05	-2125.00	967.00	8689	20230417	-55.86	2482	20230828	54.51	8689	-55.86	20230417	2482	54.51	20230828	10150	-62.22	20230417	2900	32.24	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
76	20231018	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-190	5	-4.68	677328960	173150	62.16	4000	4020	3840	5270	2845	4060	3911.80	0.00	0	-45913	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	709	-1.82	4.00	12	0.95	-2125.00	967.00	8689	20230417	-55.46	2482	20230828	55.92	8689	-55.46	20230417	2482	55.92	20230828	10150	-61.87	20230417	2900	33.45	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
77	20231018	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-190	5	-4.68	571128805	145708	52.30	4000	4020	3840	5270	2845	4060	3919.68	0.00	0	-35676	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	709	-1.82	4.00	12	0.80	-2125.00	967.00	8689	20230417	-55.46	2482	20230828	55.92	8689	-55.46	20230417	2482	55.92	20230828	10150	-61.87	20230417	2900	33.45	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
78	20231018	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-180	5	-4.43	494091480	125720	45.13	4000	4020	3850	5270	2845	4060	3930.09	0.00	0	-34736	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	710	-1.83	4.01	12	0.69	-2125.00	967.00	8689	20230417	-55.35	2482	20230828	56.33	8689	-55.35	20230417	2482	56.33	20230828	10150	-61.77	20230417	2900	33.79	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
79	20231018	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-135	5	-3.33	387211380	98150	35.23	4000	4020	3885	5270	2845	4060	3945.10	0.00	0	-25073	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	719	-1.85	4.06	12	0.54	-2125.00	967.00	8689	20230417	-54.83	2482	20230828	58.14	8689	-54.83	20230417	2482	58.14	20230828	10150	-61.33	20230417	2900	35.34	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
80	20231018	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-155	5	-3.82	281041650	71074	25.51	4000	4020	3905	5270	2845	4060	3954.21	0.00	0	-15334	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	715	-1.84	4.04	12	0.39	-2125.00	967.00	8689	20230417	-55.06	2482	20230828	57.33	8689	-55.06	20230417	2482	57.33	20230828	10150	-61.53	20230417	2900	34.66	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
81	20231018	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-65	5	-1.60	95701315	24214	8.69	4000	4000	3905	5270	2845	4060	3952.31	0.00	0	-7292	4323	4191	4018	3886	3713	4257	3952	92	1210	500	2430	5	1	18308101	731	-1.88	4.13	12	0.13	-2125.00	967.00	8689	20230417	-54.02	2482	20230828	60.96	8689	-54.02	20230417	2482	60.96	20230828	10150	-60.64	20230417	2900	37.76	20230828	0.03	N	214610	500	91 억		0	N	N	0	N	00	N
82	20231017	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	135	2	3.44	1094214165	276476	103.04	3925	4150	3845	5100	2750	3925	3957.75	0.00	0	-55723	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	743	-1.91	4.20	12	1.51	-2125.00	967.00	8689	20230417	-53.27	2482	20230828	63.58	8689	-53.27	20230417	2482	63.58	20230828	10150	-60.00	20230417	2900	40.00	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
83	20231017	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	120	2	3.06	859274960	219165	81.68	3925	4045	3845	5100	2750	3925	3920.67	0.00	0	-29744	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	741	-1.90	4.18	12	1.20	-2125.00	967.00	8689	20230417	-53.45	2482	20230828	62.97	8689	-53.45	20230417	2482	62.97	20230828	10150	-60.15	20230417	2900	39.48	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
84	20231017	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	0	3	0.00	589578945	151523	56.47	3925	3980	3845	5100	2750	3925	3890.96	0.00	0	-22894	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	719	-1.85	4.06	12	0.83	-2125.00	967.00	8689	20230417	-54.83	2482	20230828	58.14	8689	-54.83	20230417	2482	58.14	20230828	10150	-61.33	20230417	2900	35.34	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
85	20231017	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-50	5	-1.27	473208270	121863	45.42	3925	3980	3845	5100	2750	3925	3883.02	0.00	0	-12422	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	709	-1.82	4.01	12	0.67	-2125.00	967.00	8689	20230417	-55.40	2482	20230828	56.12	8689	-55.40	20230417	2482	56.12	20230828	10150	-61.82	20230417	2900	33.62	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
86	20231017	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-40	5	-1.02	422340455	108700	40.51	3925	3980	3845	5100	2750	3925	3885.27	0.00	0	-4613	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	711	-1.83	4.02	12	0.59	-2125.00	967.00	8689	20230417	-55.29	2482	20230828	56.53	8689	-55.29	20230417	2482	56.53	20230828	10150	-61.72	20230417	2900	33.97	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
87	20231017	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-30	5	-0.76	341077850	87806	32.73	3925	3980	3845	5100	2750	3925	3884.32	0.00	0	-1788	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	713	-1.83	4.03	12	0.48	-2125.00	967.00	8689	20230417	-55.17	2482	20230828	56.93	8689	-55.17	20230417	2482	56.93	20230828	10150	-61.63	20230417	2900	34.31	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
88	20231017	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-35	5	-0.89	194419505	49883	18.59	3925	3980	3855	5100	2750	3925	3897.35	0.00	0	-1799	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	712	-1.83	4.02	12	0.27	-2125.00	967.00	8689	20230417	-55.23	2482	20230828	56.73	8689	-55.23	20230417	2482	56.73	20230828	10150	-61.67	20230417	2900	34.14	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
89	20231017	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-35	5	-0.89	28315125	7222	2.69	3925	3980	3875	5100	2750	3925	3920.50	0.00	0	-2149	4115	4020	3875	3780	3635	4067	3827	92	1175	500	2350	5	1	18308101	712	-1.83	4.02	12	0.04	-2125.00	967.00	8689	20230417	-55.23	2482	20230828	56.73	8689	-55.23	20230417	2482	56.73	20230828	10150	-61.67	20230417	2900	34.14	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
90	20231016	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-115	5	-2.85	1032727125	267120	48.07	3905	3970	3730	5250	2830	4040	3866.09	0.00	0	43474	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	719	-1.85	4.06	12	1.46	-2125.00	967.00	8689	20230417	-54.83	2482	20230828	58.14	8689	-54.83	20230417	2482	58.14	20230828	10150	-61.33	20230417	2900	35.34	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
91	20231016	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-115	5	-2.85	988165805	255680	46.01	3905	3970	3730	5250	2830	4040	3864.85	0.00	0	45707	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	719	-1.85	4.06	12	1.40	-2125.00	967.00	8689	20230417	-54.83	2482	20230828	58.14	8689	-54.83	20230417	2482	58.14	20230828	10150	-61.33	20230417	2900	35.34	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
92	20231016	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-165	5	-4.08	878095145	227476	40.93	3905	3970	3730	5250	2830	4040	3860.17	0.00	0	45869	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	709	-1.82	4.01	12	1.24	-2125.00	967.00	8689	20230417	-55.40	2482	20230828	56.12	8689	-55.40	20230417	2482	56.12	20230828	10150	-61.82	20230417	2900	33.62	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
93	20231016	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-190	5	-4.70	841186935	217875	39.20	3905	3970	3730	5250	2830	4040	3860.87	0.00	0	43155	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	705	-1.81	3.98	12	1.19	-2125.00	967.00	8689	20230417	-55.69	2482	20230828	55.12	8689	-55.69	20230417	2482	55.12	20230828	10150	-62.07	20230417	2900	32.76	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
94	20231016	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-180	5	-4.46	805547420	208547	37.53	3905	3970	3730	5250	2830	4040	3862.67	0.00	0	39847	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	707	-1.82	3.99	12	1.14	-2125.00	967.00	8689	20230417	-55.58	2482	20230828	55.52	8689	-55.58	20230417	2482	55.52	20230828	10150	-61.97	20230417	2900	33.10	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
95	20231016	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-150	5	-3.71	652325860	168717	30.36	3905	3970	3730	5250	2830	4040	3866.39	0.00	0	42675	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	712	-1.83	4.02	12	0.92	-2125.00	967.00	8689	20230417	-55.23	2482	20230828	56.73	8689	-55.23	20230417	2482	56.73	20230828	10150	-61.67	20230417	2900	34.14	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
96	20231016	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-165	5	-4.08	585444140	151462	27.25	3905	3970	3730	5250	2830	4040	3865.29	0.00	0	40275	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	709	-1.82	4.01	12	0.83	-2125.00	967.00	8689	20230417	-55.40	2482	20230828	56.12	8689	-55.40	20230417	2482	56.12	20230828	10150	-61.82	20230417	2900	33.62	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
97	20231016	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-210	5	-5.20	249437185	64482	11.60	3905	3970	3820	5250	2830	4040	3868.32	0.00	0	16656	4493	4266	4093	3866	3693	4180	3780	92	1210	500	2420	5	1	18308101	701	-1.80	3.96	12	0.35	-2125.00	967.00	8689	20230417	-55.92	2482	20230828	54.31	8689	-55.92	20230417	2482	54.31	20230828	10150	-62.27	20230417	2900	32.07	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
98	20231012	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-140	5	-3.14	1601774245	366477	90.81	4435	4530	4300	5790	3125	4460	4370.74	0.00	0	-1908	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	791	-2.03	4.47	12	2.00	-2125.00	967.00	8689	20230417	-50.28	2482	20230828	74.05	8689	-50.28	20230417	2482	74.05	20230828	10150	-57.44	20230417	2900	48.97	20230828	0.04	N	214610	500	91 억		0	N	N	1	N	00	N
99	20231012	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-120	5	-2.69	1475630750	337225	83.56	4435	4530	4300	5790	3125	4460	4375.80	0.00	0	-1496	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	795	-2.04	4.49	12	1.84	-2125.00	967.00	8689	20230417	-50.05	2482	20230828	74.86	8689	-50.05	20230417	2482	74.86	20230828	10150	-57.24	20230417	2900	49.66	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
100	20231012	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-125	5	-2.80	1208935515	275396	68.24	4435	4530	4330	5790	3125	4460	4389.81	0.00	0	3361	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	794	-2.04	4.48	12	1.50	-2125.00	967.00	8689	20230417	-50.11	2482	20230828	74.66	8689	-50.11	20230417	2482	74.66	20230828	10150	-57.29	20230417	2900	49.48	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
101	20231012	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-80	5	-1.79	1034189790	235180	58.27	4435	4530	4345	5790	3125	4460	4397.44	0.00	0	7272	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	802	-2.06	4.53	12	1.28	-2125.00	967.00	8689	20230417	-49.59	2482	20230828	76.47	8689	-49.59	20230417	2482	76.47	20230828	10150	-56.85	20230417	2900	51.03	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
102	20231012	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-60	5	-1.35	870749660	197780	49.01	4435	4530	4345	5790	3125	4460	4402.62	0.00	0	19415	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	806	-2.07	4.55	12	1.08	-2125.00	967.00	8689	20230417	-49.36	2482	20230828	77.28	8689	-49.36	20230417	2482	77.28	20230828	10150	-56.65	20230417	2900	51.72	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
103	20231012	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-30	5	-0.67	798030095	181303	44.92	4435	4530	4345	5790	3125	4460	4401.64	0.00	0	21480	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	811	-2.08	4.58	12	0.99	-2125.00	967.00	8689	20230417	-49.02	2482	20230828	78.49	8689	-49.02	20230417	2482	78.49	20230828	10150	-56.35	20230417	2900	52.76	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
104	20231012	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	0	3	0.00	584949815	132920	32.94	4435	4530	4345	5790	3125	4460	4400.77	0.00	0	18896	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	817	-2.10	4.61	12	0.73	-2125.00	967.00	8689	20230417	-48.67	2482	20230828	79.69	8689	-48.67	20230417	2482	79.69	20230828	10150	-56.06	20230417	2900	53.79	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
105	20231012	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-85	5	-1.91	170651955	38700	9.59	4435	4485	4345	5790	3125	4460	4409.61	0.00	0	-1536	4833	4646	4473	4286	4113	4560	4200	92	1330	500	2670	5	1	18308101	801	-2.06	4.52	12	0.21	-2125.00	967.00	8689	20230417	-49.65	2482	20230828	76.27	8689	-49.65	20230417	2482	76.27	20230828	10150	-56.90	20230417	2900	50.86	20230828	0.04	N	214610	500	91 억		0	N	N	0	N	00	N
106	20231011	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	60	2	1.36	1793073070	399325	60.53	4500	4660	4300	5720	3080	4400	4490.30	0.00	0	21584	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	817	-2.10	4.61	12	2.18	-2125.00	967.00	8689	20230417	-48.67	2482	20230828	79.69	8689	-48.67	20230417	2482	79.69	20230828	10150	-56.06	20230417	2900	53.79	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
107	20231011	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	10	2	0.23	1683992555	374764	56.81	4500	4660	4300	5720	3080	4400	4493.47	0.00	0	25779	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	807	-2.08	4.56	12	2.05	-2125.00	967.00	8689	20230417	-49.25	2482	20230828	77.68	8689	-49.25	20230417	2482	77.68	20230828	10150	-56.55	20230417	2900	52.07	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
108	20231011	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-15	5	-0.34	1541361375	342373	51.90	4500	4660	4300	5720	3080	4400	4501.99	0.00	0	21506	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	803	-2.06	4.53	12	1.87	-2125.00	967.00	8689	20230417	-49.53	2482	20230828	76.67	8689	-49.53	20230417	2482	76.67	20230828	10150	-56.80	20230417	2900	51.21	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
109	20231011	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	90	2	2.05	1127718610	248204	37.63	4500	4660	4420	5720	3080	4400	4543.52	0.00	0	18342	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	822	-2.11	4.64	12	1.36	-2125.00	967.00	8689	20230417	-48.33	2482	20230828	80.90	8689	-48.33	20230417	2482	80.90	20230828	10150	-55.76	20230417	2900	54.83	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
110	20231011	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	100	2	2.27	1072438425	235920	35.76	4500	4660	4420	5720	3080	4400	4545.77	0.00	0	20977	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	824	-2.12	4.65	12	1.29	-2125.00	967.00	8689	20230417	-48.21	2482	20230828	81.31	8689	-48.21	20230417	2482	81.31	20230828	10150	-55.67	20230417	2900	55.17	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
111	20231011	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	85	2	1.93	1026446035	225691	34.21	4500	4660	4420	5720	3080	4400	4548.01	0.00	0	19574	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	821	-2.11	4.64	12	1.23	-2125.00	967.00	8689	20230417	-48.38	2482	20230828	80.70	8689	-48.38	20230417	2482	80.70	20230828	10150	-55.81	20230417	2900	54.66	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
112	20231011	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	210	2	4.77	817967755	179466	27.21	4500	4660	4420	5720	3080	4400	4557.79	0.00	0	30372	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	844	-2.17	4.77	12	0.98	-2125.00	967.00	8689	20230417	-46.94	2482	20230828	85.74	8689	-46.94	20230417	2482	85.74	20230828	10150	-54.58	20230417	2900	58.97	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
113	20231011	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	140	2	3.18	142298290	31495	4.77	4500	4575	4465	5720	3080	4400	4518.12	0.00	0	-1023	5063	4731	4508	4176	3953	4620	4065	92	1320	500	2640	5	1	18308101	831	-2.14	4.69	12	0.17	-2125.00	967.00	8689	20230417	-47.75	2482	20230828	82.92	8689	-47.75	20230417	2482	82.92	20230828	10150	-55.27	20230417	2900	56.55	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
114	20231010	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-660	5	-13.21	2928270925	638510	81.35	4840	4840	4285	6490	3500	4995	4579.67	0.56	0	-183847	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	794	-2.04	4.48	12	3.49	-2125.00	967.00	8689	20230417	-50.11	2482	20230828	74.66	8689	-50.11	20230417	2482	74.66	20230828	10150	-57.29	20230417	2900	49.48	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
115	20231010	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-630	5	-12.61	2640008890	572115	72.89	4840	4840	4365	6490	3500	4995	4607.78	0.56	0	-169753	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	799	-2.05	4.51	12	3.12	-2125.00	967.00	8689	20230417	-49.76	2482	20230828	75.87	8689	-49.76	20230417	2482	75.87	20230828	10150	-57.00	20230417	2900	50.52	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
116	20231010	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-580	5	-11.61	2276055310	489559	62.37	4840	4840	4410	6490	3500	4995	4642.07	0.56	0	-154735	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	808	-2.08	4.57	12	2.67	-2125.00	967.00	8689	20230417	-49.19	2482	20230828	77.88	8689	-49.19	20230417	2482	77.88	20230828	10150	-56.50	20230417	2900	52.24	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
117	20231010	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-465	5	-9.31	1864402890	397655	50.66	4840	4840	4530	6490	3500	4995	4680.68	0.56	0	-143326	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	829	-2.13	4.68	12	2.17	-2125.00	967.00	8689	20230417	-47.87	2482	20230828	82.51	8689	-47.87	20230417	2482	82.51	20230828	10150	-55.37	20230417	2900	56.21	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
118	20231010	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-300	5	-6.01	1514450170	321912	41.01	4840	4840	4565	6490	3500	4995	4695.34	0.56	0	-106539	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	860	-2.21	4.86	12	1.76	-2125.00	967.00	8689	20230417	-45.97	2482	20230828	89.16	8689	-45.97	20230417	2482	89.16	20230828	10150	-53.74	20230417	2900	61.90	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
119	20231010	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-350	5	-7.01	1325224085	281502	35.86	4840	4840	4565	6490	3500	4995	4697.23	0.56	0	-88885	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	850	-2.19	4.80	12	1.54	-2125.00	967.00	8689	20230417	-46.54	2482	20230828	87.15	8689	-46.54	20230417	2482	87.15	20230828	10150	-54.24	20230417	2900	60.17	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
120	20231010	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-365	5	-7.31	817637330	173023	22.04	4840	4840	4565	6490	3500	4995	4709.27	0.56	0	-42830	5288	5141	4848	4701	4408	5215	4775	92	1495	500	2990	5	1	18308101	848	-2.18	4.79	12	0.95	-2125.00	967.00	8689	20230417	-46.71	2482	20230828	86.54	8689	-46.71	20230417	2482	86.54	20230828	10150	-54.38	20230417	2900	59.66	20230828	0.06	N	214610	500	91 억		102439	N	N	1	N	00	N
121	20231006	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	380	2	8.23	3694650855	769170	99.10	4635	4995	4555	5990	3235	4615	4802.51	0.00	0	142305	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	914	-2.35	5.17	12	4.20	-2125.00	967.00	8689	20230417	-42.51	2482	20230828	101.25	8689	-42.51	20230417	2482	101.25	20230828	10150	-50.79	20230417	2900	72.24	20230828	0.06	N	214610	500	91 억		0	N	N	1	N	00	N
122	20231006	150744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	220	2	4.77	3107233075	650251	83.78	4635	4875	4555	5990	3235	4615	4778.70	0.00	0	121957	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	885	-2.28	5.00	12	3.55	-2125.00	967.00	8689	20230417	-44.35	2482	20230828	94.80	8689	-44.35	20230417	2482	94.80	20230828	10150	-52.36	20230417	2900	66.72	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
123	20231006	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	225	2	4.88	2725370595	571036	73.57	4635	4875	4555	5990	3235	4615	4772.88	0.00	0	105534	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	886	-2.28	5.01	12	3.12	-2125.00	967.00	8689	20230417	-44.30	2482	20230828	95.00	8689	-44.30	20230417	2482	95.00	20230828	10150	-52.32	20230417	2900	66.90	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
124	20231006	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	210	2	4.55	2445883805	513286	66.13	4635	4860	4555	5990	3235	4615	4765.36	0.00	0	93865	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	883	-2.27	4.99	12	2.80	-2125.00	967.00	8689	20230417	-44.47	2482	20230828	94.40	8689	-44.47	20230417	2482	94.40	20230828	10150	-52.46	20230417	2900	66.38	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
125	20231006	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	170	2	3.68	2276817670	478106	61.60	4635	4860	4555	5990	3235	4615	4762.38	0.00	0	77967	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	876	-2.25	4.95	12	2.61	-2125.00	967.00	8689	20230417	-44.93	2482	20230828	92.79	8689	-44.93	20230417	2482	92.79	20230828	10150	-52.86	20230417	2900	65.00	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
126	20231006	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	190	2	4.12	2018698185	424383	54.68	4635	4860	4555	5990	3235	4615	4757.03	0.00	0	58282	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	880	-2.26	4.97	12	2.32	-2125.00	967.00	8689	20230417	-44.70	2482	20230828	93.59	8689	-44.70	20230417	2482	93.59	20230828	10150	-52.66	20230417	2900	65.69	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
127	20231006	100734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	185	2	4.01	1528013875	322483	41.55	4635	4840	4555	5990	3235	4615	4738.56	0.00	0	31938	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	879	-2.26	4.96	12	1.76	-2125.00	967.00	8689	20230417	-44.76	2482	20230828	93.39	8689	-44.76	20230417	2482	93.39	20230828	10150	-52.71	20230417	2900	65.52	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N
128	20231006	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	15	2	0.33	347822005	74143	9.55	4635	4780	4555	5990	3235	4615	4691.98	0.00	0	-26535	5198	4906	4508	4216	3818	5052	4362	92	1375	500	2760	5	1	18308101	848	-2.18	4.79	12	0.40	-2125.00	967.00	8689	20230417	-46.71	2482	20230828	86.54	8689	-46.71	20230417	2482	86.54	20230828	10150	-54.38	20230417	2900	59.66	20230828	0.06	N	214610	500	91 억		0	N	N	3430	N	00	N