KissMeData/314930/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	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47100	-1200	5	-2.48	1004328450	21611	224.25	48750	48750	45400	62700	33850	48300	46472.96	3.64	0	-6537	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2912	51.76	5.31	12	0.35	910.00	8864.00	78500	20230911	-40.00	17400	20221028	170.69	78500	-40.00	20230911	22000	114.09	20230103	78500	-40.00	20230911	17700	166.10	20221103	1.70	N	314930	500	30 억		225178	N	N	305	N	00	N
3	20231031	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	-1050	5	-2.17	910375250	19600	203.38	48750	48750	45400	62700	33850	48300	46447.72	3.64	0	-5623	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2921	51.92	5.33	12	0.32	910.00	8864.00	78500	20230911	-39.81	17400	20221028	171.55	78500	-39.81	20230911	22000	114.77	20230103	78500	-39.81	20230911	17700	166.95	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
4	20231031	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45750	-2550	5	-5.28	757335100	16263	168.76	48750	48750	45450	62700	33850	48300	46567.98	3.64	0	-4740	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2829	50.27	5.16	12	0.26	910.00	8864.00	78500	20230911	-41.72	17400	20221028	162.93	78500	-41.72	20230911	22000	107.95	20230103	78500	-41.72	20230911	17700	158.47	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
5	20231031	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	-1950	5	-4.04	674122750	14448	149.92	48750	48750	45450	62700	33850	48300	46658.55	3.64	0	-3250	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2866	50.93	5.23	12	0.23	910.00	8864.00	78500	20230911	-40.96	17400	20221028	166.38	78500	-40.96	20230911	22000	110.68	20230103	78500	-40.96	20230911	17700	161.86	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
6	20231031	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	-2500	5	-5.18	562706450	12015	124.68	48750	48750	45800	62700	33850	48300	46833.66	3.64	0	-3077	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2832	50.33	5.17	12	0.19	910.00	8864.00	78500	20230911	-41.66	17400	20221028	163.22	78500	-41.66	20230911	22000	108.18	20230103	78500	-41.66	20230911	17700	158.76	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
7	20231031	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46650	-1650	5	-3.42	345239800	7317	75.93	48750	48750	46500	62700	33850	48300	47183.24	3.64	0	-981	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2884	51.26	5.26	12	0.12	910.00	8864.00	78500	20230911	-40.57	17400	20221028	168.10	78500	-40.57	20230911	22000	112.05	20230103	78500	-40.57	20230911	17700	163.56	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
8	20231031	101200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	-1150	5	-2.38	205460200	4330	44.93	48750	48750	46950	62700	33850	48300	47450.39	3.64	0	-93	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2915	51.81	5.32	12	0.07	910.00	8864.00	78500	20230911	-39.94	17400	20221028	170.98	78500	-39.94	20230911	22000	114.32	20230103	78500	-39.94	20230911	17700	166.38	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
9	20231031	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	100	2	0.21	6266950	131	1.36	48750	48750	47500	62700	33850	48300	47839.31	3.64	0	-25	49900	49100	47650	46850	45400	49500	47250	31	14400	500	29940	50	1	6182695	2992	53.19	5.46	12	0.00	910.00	8864.00	78500	20230911	-38.34	17400	20221028	178.16	78500	-38.34	20230911	22000	120.00	20230103	78500	-38.34	20230911	17700	173.45	20221103	1.70	N	314930	500	30 억		225178	N	N	144	N	00	N
10	20231030	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	1300	2	2.77	452874300	9487	36.14	47000	48450	46200	61100	32900	47000	47736.30	3.65	0	-721	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2986	53.08	5.45	12	0.15	910.00	8864.00	78500	20230911	-38.47	17300	20221026	179.19	78500	-38.47	20230911	22000	119.55	20230103	78500	-38.47	20230911	17700	172.88	20221103	1.72	N	314930	500	30 억		225844	N	N	144	N	00	N
11	20231030	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48250	1250	2	2.66	400709400	8405	32.02	47000	48450	46200	61100	32900	47000	47675.12	3.65	0	45	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2983	53.02	5.44	12	0.14	910.00	8864.00	78500	20230911	-38.54	17300	20221026	178.90	78500	-38.54	20230911	22000	119.32	20230103	78500	-38.54	20230911	17700	172.60	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
12	20231030	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	950	2	2.02	248677350	5226	19.91	47000	48450	46200	61100	32900	47000	47584.64	3.65	0	608	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2965	52.69	5.41	12	0.08	910.00	8864.00	78500	20230911	-38.92	17300	20221026	177.17	78500	-38.92	20230911	22000	117.95	20230103	78500	-38.92	20230911	17700	170.90	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
13	20231030	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	850	2	1.81	153234100	3222	12.27	47000	48450	46200	61100	32900	47000	47558.69	3.65	0	-162	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2958	52.58	5.40	12	0.05	910.00	8864.00	78500	20230911	-39.04	17300	20221026	176.59	78500	-39.04	20230911	22000	117.50	20230103	78500	-39.04	20230911	17700	170.34	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
14	20231030	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	700	2	1.49	98197950	2070	7.89	47000	48450	46200	61100	32900	47000	47438.62	3.65	0	-208	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2949	52.42	5.38	12	0.03	910.00	8864.00	78500	20230911	-39.24	17300	20221026	175.72	78500	-39.24	20230911	22000	116.82	20230103	78500	-39.24	20230911	17700	169.49	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
15	20231030	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	800	2	1.70	78701100	1661	6.33	47000	48450	46200	61100	32900	47000	47381.76	3.65	0	-104	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2955	52.53	5.39	12	0.03	910.00	8864.00	78500	20230911	-39.11	17300	20221026	176.30	78500	-39.11	20230911	22000	117.27	20230103	78500	-39.11	20230911	17700	170.06	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
16	20231030	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47450	450	2	0.96	35544900	754	2.87	47000	47900	46200	61100	32900	47000	47141.78	3.65	0	-205	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2934	52.14	5.35	12	0.01	910.00	8864.00	78500	20230911	-39.55	17300	20221026	174.28	78500	-39.55	20230911	22000	115.68	20230103	78500	-39.55	20230911	17700	168.08	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
17	20231030	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46850	-150	5	-0.32	7244300	156	0.59	47000	47000	46200	61100	32900	47000	46437.82	3.65	0	58	49200	48100	46900	45800	44600	47500	45200	31	14100	500	29140	50	1	6182695	2897	51.48	5.29	12	0.00	910.00	8864.00	78500	20230911	-40.32	17300	20221026	170.81	78500	-40.32	20230911	22000	112.95	20230103	78500	-40.32	20230911	17700	164.69	20221103	1.72	N	314930	500	30 억		225844	N	N	0	N	00	N
18	20231027	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	650	2	1.40	1237036800	26234	200.72	47500	48000	45700	60200	32450	46350	47153.98	3.65	0	-731	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2906	51.65	5.30	12	0.42	910.00	8864.00	78500	20230911	-40.13	17300	20221026	171.68	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	17400	170.11	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
19	20231027	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47400	1050	2	2.27	1210283750	25669	196.40	47500	48000	45700	60200	32450	46350	47149.63	3.65	0	-477	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2931	52.09	5.35	12	0.42	910.00	8864.00	78500	20230911	-39.62	17300	20221026	173.99	78500	-39.62	20230911	22000	115.45	20230103	78500	-39.62	20230911	17400	172.41	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
20	20231027	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46650	300	2	0.65	931678550	19724	150.91	47500	48000	45700	60200	32450	46350	47235.78	3.65	0	-1509	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2884	51.26	5.26	12	0.32	910.00	8864.00	78500	20230911	-40.57	17300	20221026	169.65	78500	-40.57	20230911	22000	112.05	20230103	78500	-40.57	20230911	17400	168.10	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
21	20231027	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	800	2	1.73	694574850	14700	112.47	47500	48000	45700	60200	32450	46350	47249.99	3.65	0	-2820	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2915	51.81	5.32	12	0.24	910.00	8864.00	78500	20230911	-39.94	17300	20221026	172.54	78500	-39.94	20230911	22000	114.32	20230103	78500	-39.94	20230911	17400	170.98	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
22	20231027	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	1450	2	3.13	524545350	11104	84.96	47500	48000	45700	60200	32450	46350	47239.31	3.65	0	-2109	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2955	52.53	5.39	12	0.18	910.00	8864.00	78500	20230911	-39.11	17300	20221026	176.30	78500	-39.11	20230911	22000	117.27	20230103	78500	-39.11	20230911	17400	174.71	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
23	20231027	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47350	1000	2	2.16	398033250	8456	64.70	47500	47750	45700	60200	32450	46350	47071.10	3.65	0	-1855	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2928	52.03	5.34	12	0.14	910.00	8864.00	78500	20230911	-39.68	17300	20221026	173.70	78500	-39.68	20230911	22000	115.23	20230103	78500	-39.68	20230911	17400	172.13	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
24	20231027	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47500	1150	2	2.48	221528950	4728	36.17	47500	47600	45700	60200	32450	46350	46854.68	3.65	0	-1237	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2937	52.20	5.36	12	0.08	910.00	8864.00	78500	20230911	-39.49	17300	20221026	174.57	78500	-39.49	20230911	22000	115.91	20230103	78500	-39.49	20230911	17400	172.99	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
25	20231027	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46500	150	2	0.32	39579550	843	6.45	47500	47600	46500	60200	32450	46350	46950.83	3.65	0	-287	48583	47466	45983	44866	43383	48025	45425	31	13850	500	28730	50	1	6182695	2875	51.10	5.25	12	0.01	910.00	8864.00	78500	20230911	-40.76	17300	20221026	168.79	78500	-40.76	20230911	22000	111.36	20230103	78500	-40.76	20230911	17400	167.24	20221028	1.73	N	314930	500	30 억		225824	N	N	516	N	00	N
26	20231026	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	-200	5	-0.43	596625750	13066	123.56	44500	47100	44500	60500	32600	46550	45662.36	3.63	0	1010	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2866	50.93	5.23	12	0.21	910.00	8864.00	78500	20230911	-40.96	17300	20221026	167.92	78500	-40.96	20230911	22000	110.68	20230103	78500	-40.96	20230911	17300	167.92	20221026	1.70	N	314930	500	30 억		224531	N	N	516	N	00	N
27	20231026	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	-200	5	-0.43	461516050	10177	96.24	44500	46900	44500	60500	32600	46550	45348.93	3.63	0	1765	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2866	50.93	5.23	12	0.16	910.00	8864.00	78500	20230911	-40.96	17300	20221026	167.92	78500	-40.96	20230911	22000	110.68	20230103	78500	-40.96	20230911	17300	167.92	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
28	20231026	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	-900	5	-1.93	388842100	8599	81.31	44500	46550	44500	60500	32600	46550	45219.46	3.63	0	1814	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2822	50.16	5.15	12	0.14	910.00	8864.00	78500	20230911	-41.85	17300	20221026	163.87	78500	-41.85	20230911	22000	107.50	20230103	78500	-41.85	20230911	17300	163.87	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
29	20231026	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-1050	5	-2.26	327611850	7253	68.59	44500	46550	44500	60500	32600	46550	45169.15	3.63	0	1623	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2813	50.00	5.13	12	0.12	910.00	8864.00	78500	20230911	-42.04	17300	20221026	163.01	78500	-42.04	20230911	22000	106.82	20230103	78500	-42.04	20230911	17300	163.01	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
30	20231026	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	-1450	5	-3.11	287652800	6373	60.26	44500	46550	44500	60500	32600	46550	45136.17	3.63	0	1200	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2788	49.56	5.09	12	0.10	910.00	8864.00	78500	20230911	-42.55	17300	20221026	160.69	78500	-42.55	20230911	22000	105.00	20230103	78500	-42.55	20230911	17300	160.69	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
31	20231026	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	-1350	5	-2.90	232216750	5142	48.62	44500	46550	44500	60500	32600	46550	45160.78	3.63	0	1824	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2795	49.67	5.10	12	0.08	910.00	8864.00	78500	20230911	-42.42	17300	20221026	161.27	78500	-42.42	20230911	22000	105.45	20230103	78500	-42.42	20230911	17300	161.27	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
32	20231026	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	-1350	5	-2.90	181689900	4030	38.11	44500	46550	44500	60500	32600	46550	45084.34	3.63	0	1557	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2795	49.67	5.10	12	0.07	910.00	8864.00	78500	20230911	-42.42	17300	20221026	161.27	78500	-42.42	20230911	22000	105.45	20230103	78500	-42.42	20230911	17300	161.27	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
33	20231026	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-1050	5	-2.26	58607700	1309	12.38	44500	45700	44500	60500	32600	46550	44772.88	3.63	0	379	49783	48166	47333	45716	44883	47750	45300	31	13950	500	28860	50	1	6182695	2813	50.00	5.13	12	0.02	910.00	8864.00	78500	20230911	-42.04	17300	20221026	163.01	78500	-42.04	20230911	22000	106.82	20230103	78500	-42.04	20230911	17300	163.01	20221026	1.70	N	314930	500	30 억		224531	N	N	34	N	00	N
34	20231025	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46550	-1100	5	-2.31	494160850	10515	39.36	48950	48950	46500	61900	33400	47650	46996.27	3.72	0	-5677	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2878	51.15	5.25	12	0.17	910.00	8864.00	78500	20230911	-40.70	17300	20221026	169.08	78500	-40.70	20230911	22000	111.59	20230103	78500	-40.70	20230911	17300	169.08	20221026	1.73	N	314930	500	30 억		230181	N	N	34	N	00	N
35	20231025	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46650	-1000	5	-2.10	442107150	9397	35.17	48950	48950	46500	61900	33400	47650	47044.08	3.72	0	-5246	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2884	51.26	5.26	12	0.15	910.00	8864.00	78500	20230911	-40.57	17300	20221026	169.65	78500	-40.57	20230911	22000	112.05	20230103	78500	-40.57	20230911	17300	169.65	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
36	20231025	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	-750	5	-1.57	398104000	8454	31.64	48950	48950	46500	61900	33400	47650	47086.88	3.72	0	-5358	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2900	51.54	5.29	12	0.14	910.00	8864.00	78500	20230911	-40.25	17300	20221026	171.10	78500	-40.25	20230911	22000	113.18	20230103	78500	-40.25	20230911	17300	171.10	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
37	20231025	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46750	-900	5	-1.89	391552800	8314	31.12	48950	48950	46500	61900	33400	47650	47091.84	3.72	0	-5263	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2890	51.37	5.27	12	0.13	910.00	8864.00	78500	20230911	-40.45	17300	20221026	170.23	78500	-40.45	20230911	22000	112.50	20230103	78500	-40.45	20230911	17300	170.23	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
38	20231025	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-650	5	-1.36	310826600	6586	24.65	48950	48950	46500	61900	33400	47650	47191.15	3.72	0	-4751	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2906	51.65	5.30	12	0.11	910.00	8864.00	78500	20230911	-40.13	17300	20221026	171.68	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	17300	171.68	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
39	20231025	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	-700	5	-1.47	301673050	6392	23.92	48950	48950	46500	61900	33400	47650	47191.39	3.72	0	-4569	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2903	51.59	5.30	12	0.10	910.00	8864.00	78500	20230911	-40.19	17300	20221026	171.39	78500	-40.19	20230911	22000	113.41	20230103	78500	-40.19	20230911	17300	171.39	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
40	20231025	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	-450	5	-0.94	240848600	5103	19.10	48950	48950	46500	61900	33400	47650	47192.43	3.72	0	-3671	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2918	51.87	5.32	12	0.08	910.00	8864.00	78500	20230911	-39.87	17300	20221026	172.83	78500	-39.87	20230911	22000	114.55	20230103	78500	-39.87	20230911	17300	172.83	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
41	20231025	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	-500	5	-1.05	53818000	1132	4.24	48950	48950	46850	61900	33400	47650	47536.80	3.72	0	-810	49983	48816	46833	45666	43683	49400	46250	31	14250	500	29540	50	1	6182695	2915	51.81	5.32	12	0.02	910.00	8864.00	78500	20230911	-39.94	17300	20221026	172.54	78500	-39.94	20230911	22000	114.32	20230103	78500	-39.94	20230911	17300	172.54	20221026	1.73	N	314930	500	30 억		230181	N	N	27	N	00	N
42	20231024	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	1000	2	2.14	1239786850	26716	133.89	46900	48000	44850	60600	32700	46650	46403.17	3.69	0	2383	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2946	52.36	5.38	12	0.43	910.00	8864.00	78500	20230911	-39.30	17300	20221026	175.43	78500	-39.30	20230911	22000	116.59	20230103	78500	-39.30	20230911	17300	175.43	20221026	1.70	N	314930	500	30 억		228337	N	N	27	N	00	N
43	20231024	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	350	2	0.75	1135171300	24497	122.77	46900	48000	44850	60600	32700	46650	46339.20	3.69	0	2398	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2906	51.65	5.30	12	0.40	910.00	8864.00	78500	20230911	-40.13	17300	20221026	171.68	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	17300	171.68	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
44	20231024	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	350	2	0.75	766137250	16702	83.70	46900	47650	44850	60600	32700	46650	45870.99	3.69	0	3668	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2906	51.65	5.30	12	0.27	910.00	8864.00	78500	20230911	-40.13	17300	20221026	171.68	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	17300	171.68	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
45	20231024	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	-300	5	-0.64	612291000	13394	67.12	46900	47650	44850	60600	32700	46650	45713.83	3.69	0	3063	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2866	50.93	5.23	12	0.22	910.00	8864.00	78500	20230911	-40.96	17300	20221026	167.92	78500	-40.96	20230911	22000	110.68	20230103	78500	-40.96	20230911	17300	167.92	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
46	20231024	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45750	-900	5	-1.93	503266700	11032	55.29	46900	47650	44850	60600	32700	46650	45618.81	3.69	0	2691	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2829	50.27	5.16	12	0.18	910.00	8864.00	78500	20230911	-41.72	17300	20221026	164.45	78500	-41.72	20230911	22000	107.95	20230103	78500	-41.72	20230911	17300	164.45	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
47	20231024	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-1150	5	-2.47	384656650	8443	42.31	46900	47650	44850	60600	32700	46650	45559.24	3.69	0	1184	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2813	50.00	5.13	12	0.14	910.00	8864.00	78500	20230911	-42.04	17300	20221026	163.01	78500	-42.04	20230911	22000	106.82	20230103	78500	-42.04	20230911	17300	163.01	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
48	20231024	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45300	-1350	5	-2.89	220366750	4804	24.08	46900	47650	45100	60600	32700	46650	45871.51	3.69	0	-949	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2801	49.78	5.11	12	0.08	910.00	8864.00	78500	20230911	-42.29	17300	20221026	161.85	78500	-42.29	20230911	22000	105.91	20230103	78500	-42.29	20230911	17300	161.85	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
49	20231024	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	350	2	0.75	11827550	251	1.26	46900	47650	46900	60600	32700	46650	47121.71	3.69	0	-123	48516	47582	46266	45332	44016	48050	45800	31	13950	500	28920	50	1	6182695	2906	51.65	5.30	12	0.00	910.00	8864.00	78500	20230911	-40.13	17300	20221026	171.68	78500	-40.13	20230911	22000	113.64	20230103	78500	-40.13	20230911	17300	171.68	20221026	1.70	N	314930	500	30 억		228337	N	N	0	N	00	N
50	20231023	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46650	850	2	1.86	919884350	19909	26.80	45300	47200	44950	59500	32100	45800	46204.43	3.63	0	3751	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2884	51.26	5.26	12	0.32	910.00	8864.00	78500	20230911	-40.57	17300	20221026	169.65	78500	-40.57	20230911	22000	112.05	20230103	78500	-40.57	20230911	17300	169.65	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
51	20231023	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46150	350	2	0.76	887556550	19213	25.86	45300	47200	44950	59500	32100	45800	46195.63	3.63	0	3391	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2853	50.71	5.21	12	0.31	910.00	8864.00	78500	20230911	-41.21	17300	20221026	166.76	78500	-41.21	20230911	22000	109.77	20230103	78500	-41.21	20230911	17300	166.76	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
52	20231023	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	250	2	0.55	745656950	16149	21.73	45300	47200	44950	59500	32100	45800	46173.57	3.63	0	2359	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2847	50.60	5.20	12	0.26	910.00	8864.00	78500	20230911	-41.34	17300	20221026	166.18	78500	-41.34	20230911	22000	109.32	20230103	78500	-41.34	20230911	17300	166.18	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
53	20231023	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46250	450	2	0.98	632716200	13695	18.43	45300	47200	44950	59500	32100	45800	46200.53	3.63	0	1583	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2859	50.82	5.22	12	0.22	910.00	8864.00	78500	20230911	-41.08	17300	20221026	167.34	78500	-41.08	20230911	22000	110.23	20230103	78500	-41.08	20230911	17300	167.34	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
54	20231023	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	100	2	0.22	584187100	12644	17.02	45300	47200	44950	59500	32100	45800	46202.71	3.63	0	880	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2838	50.44	5.18	12	0.20	910.00	8864.00	78500	20230911	-41.53	17300	20221026	165.32	78500	-41.53	20230911	22000	108.64	20230103	78500	-41.53	20230911	17300	165.32	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
55	20231023	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	1100	2	2.40	357689850	7768	10.45	45300	47200	44950	59500	32100	45800	46046.58	3.63	0	2180	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2900	51.54	5.29	12	0.13	910.00	8864.00	78500	20230911	-40.25	17300	20221026	171.10	78500	-40.25	20230911	22000	113.18	20230103	78500	-40.25	20230911	17300	171.10	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
56	20231023	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	400	2	0.87	244126950	5333	7.18	45300	46600	44950	59500	32100	45800	45776.66	3.63	0	1841	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2856	50.77	5.21	12	0.09	910.00	8864.00	78500	20230911	-41.15	17300	20221026	167.05	78500	-41.15	20230911	22000	110.00	20230103	78500	-41.15	20230911	17300	167.05	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
57	20231023	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-350	5	-0.76	82946700	1835	2.47	45300	45500	44950	59500	32100	45800	45202.56	3.63	0	836	48833	47316	45883	44366	42933	46600	43650	31	13700	500	28390	50	1	6182695	2810	49.95	5.13	12	0.03	910.00	8864.00	78500	20230911	-42.10	17300	20221026	162.72	78500	-42.10	20230911	22000	106.59	20230103	78500	-42.10	20230911	17300	162.72	20221026	1.69	N	314930	500	30 억		224472	N	N	93	N	00	N
58	20231020	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	-2900	5	-5.95	3390229550	74176	86.72	46850	47400	44450	63300	34100	48700	45705.15	3.58	0	3699	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2832	50.33	5.17	12	1.20	910.00	8864.00	78500	20230911	-41.66	17300	20221026	164.74	78500	-41.66	20230911	22000	108.18	20230103	78500	-41.66	20230911	17300	164.74	20221026	1.67	N	314930	500	30 억		221093	N	N	93	N	00	N
59	20231020	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	-2600	5	-5.34	3082857400	67553	78.98	46850	47400	44450	63300	34100	48700	45636.13	3.58	0	4810	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2850	50.66	5.20	12	1.09	910.00	8864.00	78500	20230911	-41.27	17300	20221026	166.47	78500	-41.27	20230911	22000	109.55	20230103	78500	-41.27	20230911	17300	166.47	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
60	20231020	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	-2350	5	-4.83	2528152600	55452	64.83	46850	47400	44450	63300	34100	48700	45591.73	3.58	0	5759	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2866	50.93	5.23	12	0.90	910.00	8864.00	78500	20230911	-40.96	17300	20221026	167.92	78500	-40.96	20230911	22000	110.68	20230103	78500	-40.96	20230911	17300	167.92	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
61	20231020	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45850	-2850	5	-5.85	2313373200	50804	59.40	46850	47400	44450	63300	34100	48700	45535.26	3.58	0	5961	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2835	50.38	5.17	12	0.82	910.00	8864.00	78500	20230911	-41.59	17300	20221026	165.03	78500	-41.59	20230911	22000	108.41	20230103	78500	-41.59	20230911	17300	165.03	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
62	20231020	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45350	-3350	5	-6.88	2054461850	45144	52.78	46850	47400	44450	63300	34100	48700	45509.08	3.58	0	6379	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2804	49.84	5.12	12	0.73	910.00	8864.00	78500	20230911	-42.23	17300	20221026	162.14	78500	-42.23	20230911	22000	106.14	20230103	78500	-42.23	20230911	17300	162.14	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
63	20231020	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44800	-3900	5	-8.01	1691510300	37052	43.32	46850	47400	44450	63300	34100	48700	45652.33	3.58	0	3158	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2770	49.23	5.05	12	0.60	910.00	8864.00	78500	20230911	-42.93	17300	20221026	158.96	78500	-42.93	20230911	22000	103.64	20230103	78500	-42.93	20230911	17300	158.96	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
64	20231020	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-3200	5	-6.57	1180210700	25679	30.02	46850	47400	45150	63300	34100	48700	45960.15	3.58	0	1900	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2813	50.00	5.13	12	0.42	910.00	8864.00	78500	20230911	-42.04	17300	20221026	163.01	78500	-42.04	20230911	22000	106.82	20230103	78500	-42.04	20230911	17300	163.01	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
65	20231020	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	-2000	5	-4.11	152735650	3253	3.80	46850	47400	46600	63300	34100	48700	46952.24	3.58	0	-254	51566	50132	48416	46982	45266	50850	47700	31	14600	500	30190	50	1	6182695	2887	51.32	5.27	12	0.05	910.00	8864.00	78500	20230911	-40.51	17300	20221026	169.94	78500	-40.51	20230911	22000	112.27	20230103	78500	-40.51	20230911	17300	169.94	20221026	1.67	N	314930	500	30 억		221093	N	N	378	N	00	N
66	20231019	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	-800	5	-1.62	4075055600	85414	220.10	48300	49850	46700	64300	34650	49500	47709.46	3.13	0	27008	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	3011	53.52	5.49	12	1.38	910.00	8864.00	78500	20230911	-37.96	16700	20221017	191.62	78500	-37.96	20230911	22000	121.36	20230103	78500	-37.96	20230911	17300	181.50	20221026	1.69	N	314930	500	30 억		193538	N	N	378	N	00	N
67	20231019	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	-1800	5	-3.64	3959534950	83023	213.94	48300	49850	46700	64300	34650	49500	47692.02	3.13	0	26842	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2949	52.42	5.38	12	1.34	910.00	8864.00	78500	20230911	-39.24	16700	20221017	185.63	78500	-39.24	20230911	22000	116.82	20230103	78500	-39.24	20230911	17300	175.72	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
68	20231019	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	-2450	5	-4.95	3580536800	75042	193.37	48300	49850	46700	64300	34650	49500	47713.77	3.13	0	22632	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2909	51.70	5.31	12	1.21	910.00	8864.00	78500	20230911	-40.06	16700	20221017	181.74	78500	-40.06	20230911	22000	113.86	20230103	78500	-40.06	20230911	17300	171.97	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
69	20231019	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	-1750	5	-3.54	3127603000	65498	168.78	48300	49850	46700	64300	34650	49500	47751.12	3.13	0	19955	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2952	52.47	5.39	12	1.06	910.00	8864.00	78500	20230911	-39.17	16700	20221017	185.93	78500	-39.17	20230911	22000	117.05	20230103	78500	-39.17	20230911	17300	176.01	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
70	20231019	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	-2200	5	-4.44	2301664250	48031	123.77	48300	49850	46700	64300	34650	49500	47920.39	3.13	0	13586	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2924	51.98	5.34	12	0.78	910.00	8864.00	78500	20230911	-39.75	16700	20221017	183.23	78500	-39.75	20230911	22000	115.00	20230103	78500	-39.75	20230911	17300	173.41	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
71	20231019	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47900	-1600	5	-3.23	1733209150	36013	92.80	48300	49850	46700	64300	34650	49500	48127.32	3.13	0	6800	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2962	52.64	5.40	12	0.58	910.00	8864.00	78500	20230911	-38.98	16700	20221017	186.83	78500	-38.98	20230911	22000	117.73	20230103	78500	-38.98	20230911	17300	176.88	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
72	20231019	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48850	-650	5	-1.31	549872800	11245	28.98	48300	49850	48050	64300	34650	49500	48899.32	3.13	0	1242	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	3020	53.68	5.51	12	0.18	910.00	8864.00	78500	20230911	-37.77	16700	20221017	192.51	78500	-37.77	20230911	22000	122.05	20230103	78500	-37.77	20230911	17300	182.37	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
73	20231019	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48200	-1300	5	-2.63	94244000	1945	5.01	48300	49000	48200	64300	34650	49500	48454.50	3.13	0	248	52566	51032	49966	48432	47366	50500	47900	31	14800	500	30690	50	1	6182695	2980	52.97	5.44	12	0.03	910.00	8864.00	78500	20230911	-38.60	16700	20221017	188.62	78500	-38.60	20230911	22000	119.09	20230103	78500	-38.60	20230911	17300	178.61	20221026	1.69	N	314930	500	30 억		193538	N	N	171	N	00	N
74	20231018	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	-2000	5	-3.88	1921489850	38726	198.46	51100	51500	48900	66900	36100	51500	49617.57	3.00	0	8457	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	50	1	6182695	3060	54.40	5.58	12	0.63	910.00	8864.00	78500	20230911	-36.94	16700	20221017	196.41	78500	-36.94	20230911	22000	125.00	20230103	78500	-36.94	20230911	17300	186.13	20221026	1.77	N	314930	500	30 억		185332	N	N	171	N	00	N
75	20231018	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49700	-1800	5	-3.50	1745242700	35169	180.23	51100	51500	48900	66900	36100	51500	49624.46	3.00	0	9983	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	50	1	6182695	3073	54.62	5.61	12	0.57	910.00	8864.00	78500	20230911	-36.69	16700	20221017	197.60	78500	-36.69	20230911	22000	125.91	20230103	78500	-36.69	20230911	17300	187.28	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
76	20231018	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-2200	5	-4.27	1103135150	22107	113.29	51100	51500	49300	66900	36100	51500	49899.81	3.00	0	5541	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	50	1	6182695	3048	54.18	5.56	12	0.36	910.00	8864.00	78500	20230911	-37.20	16700	20221017	195.21	78500	-37.20	20230911	22000	124.09	20230103	78500	-37.20	20230911	17300	184.97	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
77	20231018	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-1900	5	-3.69	797059700	15929	81.63	51100	51500	49400	66900	36100	51500	50038.28	3.00	0	4274	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	50	1	6182695	3067	54.51	5.60	12	0.26	910.00	8864.00	78500	20230911	-36.82	16700	20221017	197.01	78500	-36.82	20230911	22000	125.45	20230103	78500	-36.82	20230911	17300	186.71	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
78	20231018	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	-1300	5	-2.52	690285050	13783	70.63	51100	51500	49400	66900	36100	51500	50082.35	3.00	0	4034	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	100	1	6182695	3104	55.16	5.66	12	0.22	910.00	8864.00	78500	20230911	-36.05	16700	20221017	200.60	78500	-36.05	20230911	22000	128.18	20230103	78500	-36.05	20230911	17300	190.17	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
79	20231018	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-1200	5	-2.33	603618800	12041	61.71	51100	51500	49400	66900	36100	51500	50130.29	3.00	0	3024	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	100	1	6182695	3110	55.27	5.67	12	0.19	910.00	8864.00	78500	20230911	-35.92	16700	20221017	201.20	78500	-35.92	20230911	22000	128.64	20230103	78500	-35.92	20230911	17300	190.75	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
80	20231018	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	-1000	5	-1.94	381709850	7602	38.96	51100	51500	49500	66900	36100	51500	50211.77	3.00	0	1454	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	100	1	6182695	3122	55.49	5.70	12	0.12	910.00	8864.00	78500	20230911	-35.67	16700	20221017	202.40	78500	-35.67	20230911	22000	129.55	20230103	78500	-35.67	20230911	17300	191.91	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
81	20231018	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	-400	5	-0.78	18115300	354	1.81	51100	51500	51100	66900	36100	51500	51173.16	3.00	0	-228	53233	52366	51633	50766	50033	52800	51200	31	15400	500	31930	100	1	6182695	3159	56.15	5.76	12	0.01	910.00	8864.00	78500	20230911	-34.90	16700	20221017	205.99	78500	-34.90	20230911	22000	132.27	20230103	78500	-34.90	20230911	17300	195.38	20221026	1.77	N	314930	500	30 억		185332	N	N	88	N	00	N
82	20231017	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	600	2	1.18	1001015200	19442	25.35	51000	52500	50900	66100	35700	50900	51487.83	2.95	0	3962	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3184	56.59	5.81	12	0.31	910.00	8864.00	78500	20230911	-34.39	16700	20221017	208.38	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	16700	208.38	20221017	1.79	N	314930	500	30 억		182385	N	N	88	N	00	N
83	20231017	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	500	2	0.98	963546400	18714	24.40	51000	52500	50900	66100	35700	50900	51488.60	2.95	0	4033	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3178	56.48	5.80	12	0.30	910.00	8864.00	78500	20230911	-34.52	16700	20221017	207.78	78500	-34.52	20230911	22000	133.64	20230103	78500	-34.52	20230911	16700	207.78	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
84	20231017	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	400	2	0.79	777508500	15084	19.67	51000	52500	50900	66100	35700	50900	51546.06	2.95	0	1918	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3172	56.37	5.79	12	0.24	910.00	8864.00	78500	20230911	-34.65	16700	20221017	207.19	78500	-34.65	20230911	22000	133.18	20230103	78500	-34.65	20230911	16700	207.19	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
85	20231017	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	800	2	1.57	600502200	11629	15.17	51000	52500	50900	66100	35700	50900	51639.54	2.95	0	1551	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3196	56.81	5.83	12	0.19	910.00	8864.00	78500	20230911	-34.14	16700	20221017	209.58	78500	-34.14	20230911	22000	135.00	20230103	78500	-34.14	20230911	16700	209.58	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
86	20231017	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	600	2	1.18	542235700	10502	13.70	51000	52500	50900	66100	35700	50900	51632.99	2.95	0	1429	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3184	56.59	5.81	12	0.17	910.00	8864.00	78500	20230911	-34.39	16700	20221017	208.38	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	16700	208.38	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
87	20231017	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	600	2	1.18	388167200	7509	9.79	51000	52500	50900	66100	35700	50900	51695.61	2.95	0	1514	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3184	56.59	5.81	12	0.12	910.00	8864.00	78500	20230911	-34.39	16700	20221017	208.38	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	16700	208.38	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
88	20231017	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	1000	2	1.96	277005300	5348	6.97	51000	52500	50900	66100	35700	50900	51799.25	2.95	0	930	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3209	57.03	5.86	12	0.09	910.00	8864.00	78500	20230911	-33.89	16700	20221017	210.78	78500	-33.89	20230911	22000	135.91	20230103	78500	-33.89	20230911	16700	210.78	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
89	20231017	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	1000	2	1.96	69140000	1340	1.75	51000	51900	51000	66100	35700	50900	51607.04	2.95	0	743	55300	53100	51800	49600	48300	52450	48950	31	15200	500	31550	100	1	6182695	3209	57.03	5.86	12	0.02	910.00	8864.00	78500	20230911	-33.89	16700	20221017	210.78	78500	-33.89	20230911	22000	135.91	20230103	78500	-33.89	20230911	16700	210.78	20221017	1.79	N	314930	500	30 억		182385	N	N	92	N	00	N
90	20231016	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-4000	5	-7.29	3910668200	76384	516.56	53600	54000	50500	71300	38500	54900	51197.83	2.54	0	26241	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3147	55.93	5.74	12	1.24	910.00	8864.00	78500	20230911	-35.16	16700	20221017	204.79	78500	-35.16	20230911	22000	131.36	20230103	78500	-35.16	20230911	16700	204.79	20221017	1.82	N	314930	500	30 억		156933	N	N	92	N	00	N
91	20231016	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-3400	5	-6.19	3670771600	71669	484.68	53600	54000	50500	71300	38500	54900	51218.40	2.54	0	25434	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3184	56.59	5.81	12	1.16	910.00	8864.00	78500	20230911	-34.39	16700	20221017	208.38	78500	-34.39	20230911	22000	134.09	20230103	78500	-34.39	20230911	16700	208.38	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
92	20231016	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-3900	5	-7.10	3072734100	59878	404.94	53600	54000	50500	71300	38500	54900	51316.58	2.54	0	21797	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3153	56.04	5.75	12	0.97	910.00	8864.00	78500	20230911	-35.03	16700	20221017	205.39	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	16700	205.39	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
93	20231016	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	-3700	5	-6.74	2725649600	53056	358.80	53600	54000	50500	71300	38500	54900	51373.07	2.54	0	16991	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3166	56.26	5.78	12	0.86	910.00	8864.00	78500	20230911	-34.78	16700	20221017	206.59	78500	-34.78	20230911	22000	132.73	20230103	78500	-34.78	20230911	16700	206.59	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
94	20231016	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-4100	5	-7.47	2402940000	46720	315.95	53600	54000	50500	71300	38500	54900	51432.79	2.54	0	13359	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3141	55.82	5.73	12	0.76	910.00	8864.00	78500	20230911	-35.29	16700	20221017	204.19	78500	-35.29	20230911	22000	130.91	20230103	78500	-35.29	20230911	16700	204.19	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
95	20231016	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-3900	5	-7.10	1886285200	36589	247.44	53600	54000	50500	71300	38500	54900	51553.34	2.54	0	9028	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3153	56.04	5.75	12	0.59	910.00	8864.00	78500	20230911	-35.03	16700	20221017	205.39	78500	-35.03	20230911	22000	131.82	20230103	78500	-35.03	20230911	16700	205.39	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
96	20231016	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52200	-2700	5	-4.92	676665800	12933	87.46	53600	54000	51700	71300	38500	54900	52320.87	2.54	0	2503	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3227	57.36	5.89	12	0.21	910.00	8864.00	78500	20230911	-33.50	16700	20221017	212.57	78500	-33.50	20230911	22000	137.27	20230103	78500	-33.50	20230911	16700	212.57	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
97	20231016	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	-2300	5	-4.19	238289600	4534	30.66	53600	54000	51800	71300	38500	54900	52556.15	2.54	0	1451	56900	55900	55000	54000	53100	55450	53550	31	16400	500	34030	100	1	6182695	3252	57.80	5.93	12	0.07	910.00	8864.00	78500	20230911	-32.99	16700	20221017	214.97	78500	-32.99	20230911	22000	139.09	20230103	78500	-32.99	20230911	16700	214.97	20221017	1.82	N	314930	500	30 억		156933	N	N	0	N	00	N
98	20231012	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56300	-2100	5	-3.60	2412003400	42342	275.02	59000	60000	55500	75900	40900	58400	56964.80	2.45	0	2686	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3481	61.87	6.35	12	0.68	910.00	8864.00	78500	20230911	-28.28	16700	20221017	237.13	78500	-28.28	20230911	22000	155.91	20230103	78500	-28.28	20230911	16700	237.13	20221017	1.84	N	314930	500	30 억		151223	N	N	3	N	00	N
99	20231012	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56300	-2100	5	-3.60	2213999400	38846	252.31	59000	60000	55500	75900	40900	58400	56994.27	2.45	0	2723	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3481	61.87	6.35	12	0.63	910.00	8864.00	78500	20230911	-28.28	16700	20221017	237.13	78500	-28.28	20230911	22000	155.91	20230103	78500	-28.28	20230911	16700	237.13	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
100	20231012	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56100	-2300	5	-3.94	1830569600	32009	207.90	59000	60000	55500	75900	40900	58400	57189.22	2.45	0	1782	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3468	61.65	6.33	12	0.52	910.00	8864.00	78500	20230911	-28.54	16700	20221017	235.93	78500	-28.54	20230911	22000	155.00	20230103	78500	-28.54	20230911	16700	235.93	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
101	20231012	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56400	-2000	5	-3.42	1442601000	25060	162.77	59000	60000	56000	75900	40900	58400	57565.88	2.45	0	353	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3487	61.98	6.36	12	0.41	910.00	8864.00	78500	20230911	-28.15	16700	20221017	237.72	78500	-28.15	20230911	22000	156.36	20230103	78500	-28.15	20230911	16700	237.72	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
102	20231012	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56500	-1900	5	-3.25	1188012100	20533	133.37	59000	60000	56500	75900	40900	58400	57858.67	2.45	0	546	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3493	62.09	6.37	12	0.33	910.00	8864.00	78500	20230911	-28.03	16700	20221017	238.32	78500	-28.03	20230911	22000	156.82	20230103	78500	-28.03	20230911	16700	238.32	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
103	20231012	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57300	-1100	5	-1.88	826425700	14174	92.06	59000	60000	57200	75900	40900	58400	58305.75	2.45	0	-130	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3543	62.97	6.46	12	0.23	910.00	8864.00	78500	20230911	-27.01	16700	20221017	243.11	78500	-27.01	20230911	22000	160.45	20230103	78500	-27.01	20230911	16700	243.11	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
104	20231012	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57700	-700	5	-1.20	510142000	8674	56.34	59000	60000	57700	75900	40900	58400	58812.77	2.45	0	-1351	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3567	63.41	6.51	12	0.14	910.00	8864.00	78500	20230911	-26.50	16700	20221017	245.51	78500	-26.50	20230911	22000	162.27	20230103	78500	-26.50	20230911	16700	245.51	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
105	20231012	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58600	200	2	0.34	37927800	644	4.18	59000	59100	58600	75900	40900	58400	58894.10	2.45	0	-456	60866	59632	58066	56832	55266	60250	57450	31	17500	500	36200	100	1	6182695	3623	64.40	6.61	12	0.01	910.00	8864.00	78500	20230911	-25.35	16700	20221017	250.90	78500	-25.35	20230911	22000	166.36	20230103	78500	-25.35	20230911	16700	250.90	20221017	1.84	N	314930	500	30 억		151223	N	N	0	N	00	N
106	20231011	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58400	1800	2	3.18	895613400	15384	46.25	57300	59300	56500	73500	39700	56600	58219.76	2.48	0	-1976	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3611	64.18	6.59	12	0.25	910.00	8864.00	78500	20230911	-25.61	16700	20221017	249.70	78500	-25.61	20230911	22000	165.45	20230103	78500	-25.61	20230911	16700	249.70	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
107	20231011	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58100	1500	2	2.65	854555100	14679	44.13	57300	59300	56500	73500	39700	56600	58218.92	2.48	0	-2026	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3592	63.85	6.55	12	0.24	910.00	8864.00	78500	20230911	-25.99	16700	20221017	247.90	78500	-25.99	20230911	22000	164.09	20230103	78500	-25.99	20230911	16700	247.90	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
108	20231011	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58200	1600	2	2.83	681274600	11697	35.16	57300	59300	56500	73500	39700	56600	58247.05	2.48	0	-1775	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3598	63.96	6.57	12	0.19	910.00	8864.00	78500	20230911	-25.86	16700	20221017	248.50	78500	-25.86	20230911	22000	164.55	20230103	78500	-25.86	20230911	16700	248.50	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
109	20231011	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58600	2000	2	3.53	411504000	7112	21.38	57300	58600	56500	73500	39700	56600	57864.96	2.48	0	-984	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3623	64.40	6.61	12	0.12	910.00	8864.00	78500	20230911	-25.35	16700	20221017	250.90	78500	-25.35	20230911	22000	166.36	20230103	78500	-25.35	20230911	16700	250.90	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
110	20231011	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58300	1700	2	3.00	362934100	6281	18.88	57300	58500	56500	73500	39700	56600	57787.58	2.48	0	-929	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3605	64.07	6.58	12	0.10	910.00	8864.00	78500	20230911	-25.73	16700	20221017	249.10	78500	-25.73	20230911	22000	165.00	20230103	78500	-25.73	20230911	16700	249.10	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
111	20231011	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58100	1500	2	2.65	236667900	4110	12.35	57300	58400	56500	73500	39700	56600	57589.45	2.48	0	-108	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3592	63.85	6.55	12	0.07	910.00	8864.00	78500	20230911	-25.99	16700	20221017	247.90	78500	-25.99	20230911	22000	164.09	20230103	78500	-25.99	20230911	16700	247.90	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
112	20231011	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57700	1100	2	1.94	207668200	3609	10.85	57300	58400	56500	73500	39700	56600	57548.33	2.48	0	-331	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3567	63.41	6.51	12	0.06	910.00	8864.00	78500	20230911	-26.50	16700	20221017	245.51	78500	-26.50	20230911	22000	162.27	20230103	78500	-26.50	20230911	16700	245.51	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
113	20231011	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56800	200	2	0.35	42079700	741	2.23	57300	57300	56500	73500	39700	56600	56794.27	2.48	0	-154	59266	57932	56266	54932	53266	57100	54100	31	16900	500	35090	100	1	6182695	3512	62.42	6.41	12	0.01	910.00	8864.00	78500	20230911	-27.64	16700	20221017	240.12	78500	-27.64	20230911	22000	158.18	20230103	78500	-27.64	20230911	16700	240.12	20221017	1.83	N	314930	500	30 억		153115	N	N	39	N	00	N
114	20231010	161543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56600	-1000	5	-1.74	1862363900	33229	113.73	57500	57600	54600	74800	40400	57600	56046.29	2.55	0	-7023	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3499	62.20	6.39	12	0.54	910.00	8864.00	78500	20230911	-27.90	16700	20221017	238.92	78500	-27.90	20230911	22000	157.27	20230103	78500	-27.90	20230911	16700	238.92	20221017	1.84	N	314930	500	30 억		157716	N	N	39	N	00	N
115	20231010	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55900	-1700	5	-2.95	1724379800	30778	105.34	57500	57600	54600	74800	40400	57600	56026.38	2.55	0	-6988	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3456	61.43	6.31	12	0.50	910.00	8864.00	78500	20230911	-28.79	16700	20221017	234.73	78500	-28.79	20230911	22000	154.09	20230103	78500	-28.79	20230911	16700	234.73	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
116	20231010	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55800	-1800	5	-3.12	1162039400	20636	70.63	57500	57600	55400	74800	40400	57600	56311.27	2.55	0	-6460	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3450	61.32	6.30	12	0.33	910.00	8864.00	78500	20230911	-28.92	16700	20221017	234.13	78500	-28.92	20230911	22000	153.64	20230103	78500	-28.92	20230911	16700	234.13	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
117	20231010	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55700	-1900	5	-3.30	1012295900	17943	61.41	57500	57600	55700	74800	40400	57600	56417.32	2.55	0	-5967	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3444	61.21	6.28	12	0.29	910.00	8864.00	78500	20230911	-29.04	16700	20221017	233.53	78500	-29.04	20230911	22000	153.18	20230103	78500	-29.04	20230911	16700	233.53	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
118	20231010	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56300	-1300	5	-2.26	721452300	12751	43.64	57500	57600	56100	74800	40400	57600	56580.06	2.55	0	-3848	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3481	61.87	6.35	12	0.21	910.00	8864.00	78500	20230911	-28.28	16700	20221017	237.13	78500	-28.28	20230911	22000	155.91	20230103	78500	-28.28	20230911	16700	237.13	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
119	20231010	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56800	-800	5	-1.39	489338200	8637	29.56	57500	57600	56300	74800	40400	57600	56656.04	2.55	0	-2902	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3512	62.42	6.41	12	0.14	910.00	8864.00	78500	20230911	-27.64	16700	20221017	240.12	78500	-27.64	20230911	22000	158.18	20230103	78500	-27.64	20230911	16700	240.12	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
120	20231010	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56400	-1200	5	-2.08	271268200	4784	16.37	57500	57600	56300	74800	40400	57600	56703.22	2.55	0	-1535	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3487	61.98	6.36	12	0.08	910.00	8864.00	78500	20230911	-28.15	16700	20221017	237.72	78500	-28.15	20230911	22000	156.36	20230103	78500	-28.15	20230911	16700	237.72	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
121	20231010	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57200	-400	5	-0.69	84863200	1496	5.12	57500	57600	56300	74800	40400	57600	56726.74	2.55	0	-884	59400	58500	56900	56000	54400	58950	56450	31	17200	500	35710	100	1	6182695	3537	62.86	6.45	12	0.02	910.00	8864.00	78500	20230911	-27.13	16700	20221017	242.51	78500	-27.13	20230911	22000	160.00	20230103	78500	-27.13	20230911	16700	242.51	20221017	1.84	N	314930	500	30 억		157716	N	N	67	N	00	N
122	20231006	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57600	1600	2	2.86	1664156600	29218	105.13	55300	57800	55300	72800	39200	56000	56954.41	2.45	0	6541	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3561	63.30	6.50	12	0.47	910.00	8864.00	78500	20230911	-26.62	16700	20221017	244.91	78500	-26.62	20230911	22000	161.82	20230103	78500	-26.62	20230911	16700	244.91	20221017	1.91	N	314930	500	30 억		151358	N	N	67	N	00	N
123	20231006	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57700	1700	2	3.04	1555619100	27326	98.33	55300	57800	55300	72800	39200	56000	56928.17	2.45	0	6419	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3567	63.41	6.51	12	0.44	910.00	8864.00	78500	20230911	-26.50	16700	20221017	245.51	78500	-26.50	20230911	22000	162.27	20230103	78500	-26.50	20230911	16700	245.51	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
124	20231006	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57400	1400	2	2.50	1245983600	21942	78.95	55300	57700	55300	72800	39200	56000	56785.32	2.45	0	4956	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3549	63.08	6.48	12	0.35	910.00	8864.00	78500	20230911	-26.88	16700	20221017	243.71	78500	-26.88	20230911	22000	160.91	20230103	78500	-26.88	20230911	16700	243.71	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
125	20231006	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56600	600	2	1.07	966974800	17042	61.32	55300	57700	55300	72800	39200	56000	56740.69	2.45	0	2029	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3499	62.20	6.39	12	0.28	910.00	8864.00	78500	20230911	-27.90	16700	20221017	238.92	78500	-27.90	20230911	22000	157.27	20230103	78500	-27.90	20230911	16700	238.92	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
126	20231006	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56900	900	2	1.61	846687100	14923	53.70	55300	57700	55300	72800	39200	56000	56737.06	2.45	0	2473	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3518	62.53	6.42	12	0.24	910.00	8864.00	78500	20230911	-27.52	16700	20221017	240.72	78500	-27.52	20230911	22000	158.64	20230103	78500	-27.52	20230911	16700	240.72	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
127	20231006	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56500	500	2	0.89	582594400	10270	36.95	55300	57700	55300	72800	39200	56000	56727.79	2.45	0	2135	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3493	62.09	6.37	12	0.17	910.00	8864.00	78500	20230911	-28.03	16700	20221017	238.32	78500	-28.03	20230911	22000	156.82	20230103	78500	-28.03	20230911	16700	238.32	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
128	20231006	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56600	600	2	1.07	206855700	3637	13.09	55300	57700	55300	72800	39200	56000	56875.36	2.45	0	310	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3499	62.20	6.39	12	0.06	910.00	8864.00	78500	20230911	-27.90	16700	20221017	238.92	78500	-27.90	20230911	22000	157.27	20230103	78500	-27.90	20230911	16700	238.92	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N
129	20231006	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56600	600	2	1.07	35136700	629	2.26	55300	56600	55300	72800	39200	56000	55861.21	2.45	0	-142	58666	57332	56066	54732	53466	58000	55400	31	16800	500	34720	100	1	6182695	3499	62.20	6.39	12	0.01	910.00	8864.00	78500	20230911	-27.90	16700	20221017	238.92	78500	-27.90	20230911	22000	157.27	20230103	78500	-27.90	20230911	16700	238.92	20221017	1.91	N	314930	500	30 억		151358	N	N	65	N	00	N