KissMeData/335810/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	161158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5070	-30	5	-0.59	38760570	7716	129.92	5180	5180	4980	6630	3570	5100	5023.40	0.30	0	-623	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	589	-8.59	1.76	12	0.07	-590.00	2879.00	7300	20230605	-30.55	4980	20231031	1.81	7300	-30.55	20230605	4980	1.81	20231031	7300	-30.55	20230605	4980	1.81	20231031	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
3	20231031	151209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5000	-100	5	-1.96	36549785	7277	122.53	5180	5180	4980	6630	3570	5100	5022.64	0.30	0	-570	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	581	-8.47	1.74	12	0.06	-590.00	2879.00	7300	20230605	-31.51	4980	20231031	0.40	7300	-31.51	20230605	4980	0.40	20231031	7300	-31.51	20230605	4980	0.40	20231031	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
4	20231031	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-80	5	-1.57	30561270	6078	102.34	5180	5180	5000	6630	3570	5100	5028.18	0.30	0	-290	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	583	-8.51	1.74	12	0.05	-590.00	2879.00	7300	20230605	-31.23	4980	20231026	0.80	7300	-31.23	20230605	4980	0.80	20231026	7300	-31.23	20230605	4980	0.80	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
5	20231031	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-60	5	-1.18	22704120	4511	75.96	5180	5180	5000	6630	3570	5100	5033.06	0.30	0	-33	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	585	-8.54	1.75	12	0.04	-590.00	2879.00	7300	20230605	-30.96	4980	20231026	1.20	7300	-30.96	20230605	4980	1.20	20231026	7300	-30.96	20230605	4980	1.20	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
6	20231031	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-50	5	-0.98	21093310	4192	70.58	5180	5180	5000	6630	3570	5100	5031.80	0.30	0	185	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	587	-8.56	1.75	12	0.04	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
7	20231031	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-70	5	-1.37	16852160	3349	56.39	5180	5180	5000	6630	3570	5100	5032.00	0.30	0	198	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	584	-8.53	1.75	12	0.03	-590.00	2879.00	7300	20230605	-31.10	4980	20231026	1.00	7300	-31.10	20230605	4980	1.00	20231026	7300	-31.10	20230605	4980	1.00	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
8	20231031	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-50	5	-0.98	5612900	1108	18.66	5180	5180	5040	6630	3570	5100	5065.79	0.30	0	-482	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	587	-8.56	1.75	12	0.01	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
9	20231031	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	10	2	0.20	15470	3	0.05	5180	5180	5110	6630	3570	5100	5156.67	0.30	0	0	5226	5162	5106	5042	4986	5135	5015	58	1530	500	3570	10	1	11614526	594	-8.66	1.77	12	0.00	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.16	N	335810	500	58 억		34372	N	N	0	N	00	N
10	20231030	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	30291750	5939	95.42	5130	5170	5050	6630	3570	5100	5100.48	0.30	0	-340	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	592	-8.64	1.77	12	0.05	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
11	20231030	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	30	2	0.59	24390480	4780	76.80	5130	5170	5050	6630	3570	5100	5102.61	0.30	0	-1	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	596	-8.69	1.78	12	0.04	-590.00	2879.00	7300	20230605	-29.73	4980	20231026	3.01	7300	-29.73	20230605	4980	3.01	20231026	7300	-29.73	20230605	4980	3.01	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
12	20231030	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	20	2	0.39	23880450	4680	75.19	5130	5170	5050	6630	3570	5100	5102.66	0.30	0	-1	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	595	-8.68	1.78	12	0.04	-590.00	2879.00	7300	20230605	-29.86	4980	20231026	2.81	7300	-29.86	20230605	4980	2.81	20231026	7300	-29.86	20230605	4980	2.81	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
13	20231030	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	19596800	3841	61.71	5130	5170	5050	6630	3570	5100	5102.00	0.30	0	46	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	592	-8.64	1.77	12	0.03	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
14	20231030	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	40	2	0.78	10608110	2080	33.42	5130	5170	5050	6630	3570	5100	5100.05	0.30	0	-553	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	597	-8.71	1.79	12	0.02	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
15	20231030	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	40	2	0.78	9939580	1950	31.33	5130	5170	5050	6630	3570	5100	5097.22	0.30	0	-501	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	597	-8.71	1.79	12	0.02	-590.00	2879.00	7300	20230605	-29.59	4980	20231026	3.21	7300	-29.59	20230605	4980	3.21	20231026	7300	-29.59	20230605	4980	3.21	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
16	20231030	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-10	5	-0.20	5435430	1068	17.16	5130	5170	5050	6630	3570	5100	5089.35	0.30	0	-502	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	591	-8.63	1.77	12	0.01	-590.00	2879.00	7300	20230605	-30.27	4980	20231026	2.21	7300	-30.27	20230605	4980	2.21	20231026	7300	-30.27	20230605	4980	2.21	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
17	20231030	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	0	3	0.00	2157430	423	6.80	5130	5170	5100	6630	3570	5100	5100.31	0.30	0	-420	5210	5155	5075	5020	4940	5182	5047	58	1530	500	3570	10	1	11614526	592	-8.64	1.77	12	0.00	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.16	N	335810	500	58 억		34707	N	N	0	N	00	N
18	20231027	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	100	2	2.00	31415015	6224	39.97	5010	5130	4995	6500	3500	5000	5047.40	0.29	0	1003	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	592	-8.64	1.77	12	0.05	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
19	20231027	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	110	2	2.20	31399715	6221	39.95	5010	5130	4995	6500	3500	5000	5047.37	0.29	0	1002	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	594	-8.66	1.77	12	0.05	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
20	20231027	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	50	2	1.00	27314585	5415	34.78	5010	5120	4995	6500	3500	5000	5044.24	0.29	0	554	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	587	-8.56	1.75	12	0.05	-590.00	2879.00	7300	20230605	-30.82	4980	20231026	1.41	7300	-30.82	20230605	4980	1.41	20231026	7300	-30.82	20230605	4980	1.41	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
21	20231027	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	40	2	0.80	26645035	5282	33.92	5010	5120	4995	6500	3500	5000	5044.50	0.29	0	544	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	585	-8.54	1.75	12	0.05	-590.00	2879.00	7300	20230605	-30.96	4980	20231026	1.20	7300	-30.96	20230605	4980	1.20	20231026	7300	-30.96	20230605	4980	1.20	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
22	20231027	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	80	2	1.60	19410795	3849	24.72	5010	5120	4995	6500	3500	5000	5043.07	0.29	0	-289	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	590	-8.61	1.76	12	0.03	-590.00	2879.00	7300	20230605	-30.41	4980	20231026	2.01	7300	-30.41	20230605	4980	2.01	20231026	7300	-30.41	20230605	4980	2.01	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
23	20231027	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	60	2	1.20	18385245	3647	23.42	5010	5120	4995	6500	3500	5000	5041.20	0.29	0	-403	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	588	-8.58	1.76	12	0.03	-590.00	2879.00	7300	20230605	-30.68	4980	20231026	1.61	7300	-30.68	20230605	4980	1.61	20231026	7300	-30.68	20230605	4980	1.61	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
24	20231027	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	0	3	0.00	8785260	1746	11.21	5010	5120	5000	6500	3500	5000	5031.65	0.29	0	-759	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	581	-8.47	1.74	12	0.02	-590.00	2879.00	7300	20230605	-31.51	4980	20231026	0.40	7300	-31.51	20230605	4980	0.40	20231026	7300	-31.51	20230605	4980	0.40	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
25	20231027	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	110	2	2.20	1216090	242	1.55	5010	5120	5010	6500	3500	5000	5025.17	0.29	0	-18	5506	5252	5116	4862	4726	5185	4795	58	1500	500	3500	10	1	11614526	594	-8.66	1.77	12	0.00	-590.00	2879.00	7300	20230605	-30.00	4980	20231026	2.61	7300	-30.00	20230605	4980	2.61	20231026	7300	-30.00	20230605	4980	2.61	20231026	0.16	N	335810	500	58 억		33709	N	N	0	N	00	N
26	20231026	161102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5000	-370	5	-6.89	78864525	15513	194.84	5170	5370	4980	6980	3760	5370	5084.04	0.30	0	-1048	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	581	-8.47	1.74	12	0.13	-590.00	2879.00	7300	20230605	-31.51	4980	20231026	0.40	7300	-31.51	20230605	4980	0.40	20231026	7300	-31.51	20230605	4980	0.40	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
27	20231026	151059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5100	-270	5	-5.03	76527525	15047	188.99	5170	5370	4980	6980	3760	5370	5085.90	0.30	0	-1099	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	592	-8.64	1.77	12	0.13	-590.00	2879.00	7300	20230605	-30.14	4980	20231026	2.41	7300	-30.14	20230605	4980	2.41	20231026	7300	-30.14	20230605	4980	2.41	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
28	20231026	141102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5010	-360	5	-6.70	68308725	13415	168.49	5170	5370	4980	6980	3760	5370	5091.97	0.30	0	-907	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	582	-8.49	1.74	12	0.12	-590.00	2879.00	7300	20230605	-31.37	4980	20231026	0.60	7300	-31.37	20230605	4980	0.60	20231026	7300	-31.37	20230605	4980	0.60	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
29	20231026	131100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5070	-300	5	-5.59	36160350	7022	88.19	5170	5370	5070	6980	3760	5370	5149.58	0.30	0	-558	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	589	-8.59	1.76	12	0.06	-590.00	2879.00	7300	20230605	-30.55	5070	20231026	0.00	7300	-30.55	20230605	5070	0.00	20231026	7300	-30.55	20230605	5070	0.00	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
30	20231026	121053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5140	-230	5	-4.28	23865170	4615	57.96	5170	5370	5100	6980	3760	5370	5171.22	0.30	0	83	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	597	-8.71	1.79	12	0.04	-590.00	2879.00	7300	20230605	-29.59	5100	20231026	0.78	7300	-29.59	20230605	5100	0.78	20231026	7300	-29.59	20230605	5100	0.78	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
31	20231026	111109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5280	-90	5	-1.68	5963510	1139	14.31	5170	5370	5170	6980	3760	5370	5235.74	0.30	0	-315	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	613	-8.95	1.83	12	0.01	-590.00	2879.00	7300	20230605	-27.67	5170	20231026	2.13	7300	-27.67	20230605	5170	2.13	20231026	7300	-27.67	20230605	5170	2.13	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
32	20231026	101104	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5280	-90	5	-1.68	5309220	1015	12.75	5170	5370	5170	6980	3760	5370	5230.76	0.30	0	-278	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	613	-8.95	1.83	12	0.01	-590.00	2879.00	7300	20230605	-27.67	5170	20231026	2.13	7300	-27.67	20230605	5170	2.13	20231026	7300	-27.67	20230605	5170	2.13	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
33	20231026	091102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5270	-100	5	-1.86	1559300	300	3.77	5170	5310	5170	6980	3760	5370	5197.67	0.30	0	0	5543	5456	5413	5326	5283	5435	5305	58	1610	500	3750	10	1	11614526	612	-8.93	1.83	12	0.00	-590.00	2879.00	7300	20230605	-27.81	5170	20231026	1.93	7300	-27.81	20230605	5170	1.93	20231026	7300	-27.81	20230605	5170	1.93	20231026	0.15	N	335810	500	58 억		34757	N	N	0	N	00	N
34	20231025	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	-50	5	-0.92	42922780	7962	71.92	5410	5500	5370	7040	3800	5420	5390.95	0.30	0	-254	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	624	-9.10	1.87	12	0.07	-590.00	2879.00	7300	20230605	-26.44	5290	20231024	1.51	7300	-26.44	20230605	5290	1.51	20231024	7300	-26.44	20230605	5290	1.51	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
35	20231025	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	30157220	5586	50.46	5410	5500	5370	7040	3800	5420	5398.71	0.30	0	-273	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	627	-9.15	1.88	12	0.05	-590.00	2879.00	7300	20230605	-26.03	5290	20231024	2.08	7300	-26.03	20230605	5290	2.08	20231024	7300	-26.03	20230605	5290	2.08	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
36	20231025	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-40	5	-0.74	30027620	5562	50.24	5410	5500	5370	7040	3800	5420	5398.71	0.30	0	-290	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	625	-9.12	1.87	12	0.05	-590.00	2879.00	7300	20230605	-26.30	5290	20231024	1.70	7300	-26.30	20230605	5290	1.70	20231024	7300	-26.30	20230605	5290	1.70	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
37	20231025	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-20	5	-0.37	29532030	5470	49.41	5410	5500	5370	7040	3800	5420	5398.91	0.30	0	-289	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	627	-9.15	1.88	12	0.05	-590.00	2879.00	7300	20230605	-26.03	5290	20231024	2.08	7300	-26.03	20230605	5290	2.08	20231024	7300	-26.03	20230605	5290	2.08	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
38	20231025	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-40	5	-0.74	29031570	5377	48.57	5410	5500	5370	7040	3800	5420	5399.21	0.30	0	-289	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	625	-9.12	1.87	12	0.05	-590.00	2879.00	7300	20230605	-26.30	5290	20231024	1.70	7300	-26.30	20230605	5290	1.70	20231024	7300	-26.30	20230605	5290	1.70	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
39	20231025	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-10	5	-0.18	18761480	3472	31.36	5410	5500	5380	7040	3800	5420	5403.65	0.30	0	-663	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	628	-9.17	1.88	12	0.03	-590.00	2879.00	7300	20230605	-25.89	5290	20231024	2.27	7300	-25.89	20230605	5290	2.27	20231024	7300	-25.89	20230605	5290	2.27	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
40	20231025	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	30	2	0.55	1315410	242	2.19	5410	5500	5410	7040	3800	5420	5435.58	0.30	0	-83	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	633	-9.24	1.89	12	0.00	-590.00	2879.00	7300	20230605	-25.34	5290	20231024	3.02	7300	-25.34	20230605	5290	3.02	20231024	7300	-25.34	20230605	5290	3.02	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
41	20231025	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	0	3	0.00	303370	56	0.51	5410	5420	5410	7040	3800	5420	5417.32	0.30	0	-41	5626	5522	5406	5302	5186	5465	5245	58	1620	500	3790	10	1	11614526	630	-9.19	1.88	12	0.00	-590.00	2879.00	7300	20230605	-25.75	5290	20231024	2.46	7300	-25.75	20230605	5290	2.46	20231024	7300	-25.75	20230605	5290	2.46	20231024	0.15	N	335810	500	58 억		35011	N	N	0	N	00	N
42	20231024	161033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5420	-30	5	-0.55	59437310	11071	76.79	5450	5510	5290	7080	3820	5450	5368.74	0.30	0	339	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	630	-9.19	1.88	12	0.10	-590.00	2879.00	7300	20230605	-25.75	5290	20231024	2.46	7300	-25.75	20230605	5290	2.46	20231024	7300	-25.75	20230605	5290	2.46	20231024	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
43	20231024	151050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5480	30	2	0.55	53217010	9926	68.84	5450	5510	5290	7080	3820	5450	5361.38	0.30	0	334	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	636	-9.29	1.90	12	0.09	-590.00	2879.00	7300	20230605	-24.93	5290	20231024	3.59	7300	-24.93	20230605	5290	3.59	20231024	7300	-24.93	20230605	5290	3.59	20231024	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
44	20231024	141033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-70	5	-1.28	47106720	8800	61.03	5450	5510	5290	7080	3820	5450	5353.04	0.30	0	-243	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	625	-9.12	1.87	12	0.08	-590.00	2879.00	7300	20230605	-26.30	5290	20231024	1.70	7300	-26.30	20230605	5290	1.70	20231024	7300	-26.30	20230605	5290	1.70	20231024	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
45	20231024	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5360	-90	5	-1.65	35590330	6653	46.14	5450	5510	5290	7080	3820	5450	5349.52	0.30	0	-842	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	623	-9.08	1.86	12	0.06	-590.00	2879.00	7300	20230605	-26.58	5290	20231024	1.32	7300	-26.58	20230605	5290	1.32	20231024	7300	-26.58	20230605	5290	1.32	20231024	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
46	20231024	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-100	5	-1.83	16144890	2998	20.79	5450	5510	5330	7080	3820	5450	5385.22	0.30	0	-1805	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	621	-9.07	1.86	12	0.03	-590.00	2879.00	7300	20230605	-26.71	5300	20231023	0.94	7300	-26.71	20230605	5300	0.94	20231023	7300	-26.71	20230605	5300	0.94	20231023	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
47	20231024	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-100	5	-1.83	13236410	2456	17.03	5450	5510	5330	7080	3820	5450	5389.42	0.30	0	-1734	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	621	-9.07	1.86	12	0.02	-590.00	2879.00	7300	20230605	-26.71	5300	20231023	0.94	7300	-26.71	20230605	5300	0.94	20231023	7300	-26.71	20230605	5300	0.94	20231023	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
48	20231024	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-50	5	-0.92	3852020	707	4.90	5450	5510	5400	7080	3820	5450	5448.40	0.30	0	-448	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	627	-9.15	1.88	12	0.01	-590.00	2879.00	7300	20230605	-26.03	5300	20231023	1.89	7300	-26.03	20230605	5300	1.89	20231023	7300	-26.03	20230605	5300	1.89	20231023	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
49	20231024	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	20	2	0.37	660320	120	0.83	5450	5510	5450	7080	3820	5450	5502.67	0.30	0	0	5563	5506	5403	5346	5243	5535	5375	58	1630	500	3810	10	1	11614526	635	-9.27	1.90	12	0.00	-590.00	2879.00	7300	20230605	-25.07	5300	20231023	3.21	7300	-25.07	20230605	5300	3.21	20231023	7300	-25.07	20230605	5300	3.21	20231023	0.17	N	335810	500	58 억		34672	N	N	0	N	00	N
50	20231023	161027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5450	0	3	0.00	77829030	14381	67.34	5300	5460	5300	7080	3820	5450	5411.83	0.29	0	502	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	633	-9.24	1.89	12	0.12	-590.00	2879.00	7300	20230605	-25.34	5300	20231023	2.83	7300	-25.34	20230605	5300	2.83	20231023	7300	-25.34	20230605	5300	2.83	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
51	20231023	151033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	-50	5	-0.92	58655600	10845	50.78	5300	5460	5300	7080	3820	5450	5408.54	0.29	0	508	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	627	-9.15	1.88	12	0.09	-590.00	2879.00	7300	20230605	-26.03	5300	20231023	1.89	7300	-26.03	20230605	5300	1.89	20231023	7300	-26.03	20230605	5300	1.89	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
52	20231023	141031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5430	-20	5	-0.37	55131140	10192	47.73	5300	5460	5300	7080	3820	5450	5409.26	0.29	0	609	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	631	-9.20	1.89	12	0.09	-590.00	2879.00	7300	20230605	-25.62	5300	20231023	2.45	7300	-25.62	20230605	5300	2.45	20231023	7300	-25.62	20230605	5300	2.45	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
53	20231023	131038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5370	-80	5	-1.47	52960570	9793	45.86	5300	5460	5300	7080	3820	5450	5408.00	0.29	0	871	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	624	-9.10	1.87	12	0.08	-590.00	2879.00	7300	20230605	-26.44	5300	20231023	1.32	7300	-26.44	20230605	5300	1.32	20231023	7300	-26.44	20230605	5300	1.32	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
54	20231023	121027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5460	10	2	0.18	40223110	7432	34.80	5300	5460	5300	7080	3820	5450	5412.15	0.29	0	140	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	634	-9.25	1.90	12	0.06	-590.00	2879.00	7300	20230605	-25.21	5300	20231023	3.02	7300	-25.21	20230605	5300	3.02	20231023	7300	-25.21	20230605	5300	3.02	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
55	20231023	111025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	-50	5	-0.92	32016120	5920	27.72	5300	5460	5300	7080	3820	5450	5408.13	0.29	0	-119	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	627	-9.15	1.88	12	0.05	-590.00	2879.00	7300	20230605	-26.03	5300	20231023	1.89	7300	-26.03	20230605	5300	1.89	20231023	7300	-26.03	20230605	5300	1.89	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
56	20231023	101017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5390	-60	5	-1.10	9056740	1688	7.90	5300	5450	5300	7080	3820	5450	5365.37	0.29	0	-265	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	626	-9.14	1.87	12	0.01	-590.00	2879.00	7300	20230605	-26.16	5300	20231023	1.70	7300	-26.16	20230605	5300	1.70	20231023	7300	-26.16	20230605	5300	1.70	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
57	20231023	091038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5440	-10	5	-0.18	2874750	534	2.50	5300	5450	5300	7080	3820	5450	5383.43	0.29	0	-197	5810	5630	5470	5290	5130	5550	5210	58	1630	500	3810	10	1	11614526	632	-9.22	1.89	12	0.00	-590.00	2879.00	7300	20230605	-25.48	5300	20231023	2.64	7300	-25.48	20230605	5300	2.64	20231023	7300	-25.48	20230605	5300	2.64	20231023	0.17	N	335810	500	58 억		34109	N	N	0	N	00	N
58	20231020	161021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5450	-140	5	-2.50	114058200	21287	525.99	5650	5650	5310	7260	3920	5590	5358.02	0.27	0	3157	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	633	-9.24	1.89	12	0.18	-590.00	2879.00	7300	20230605	-25.34	5310	20231020	2.64	7300	-25.34	20230605	5310	2.64	20231020	7300	-25.34	20230605	5310	2.64	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
59	20231020	151020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	-190	5	-3.40	112856800	21065	520.51	5650	5650	5310	7260	3920	5590	5357.55	0.27	0	3188	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	627	-9.15	1.88	12	0.18	-590.00	2879.00	7300	20230605	-26.03	5310	20231020	1.69	7300	-26.03	20230605	5310	1.69	20231020	7300	-26.03	20230605	5310	1.69	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
60	20231020	141032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5390	-200	5	-3.58	102631970	19178	473.88	5650	5650	5310	7260	3920	5590	5351.55	0.27	0	4212	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	626	-9.14	1.87	12	0.17	-590.00	2879.00	7300	20230605	-26.16	5310	20231020	1.51	7300	-26.16	20230605	5310	1.51	20231020	7300	-26.16	20230605	5310	1.51	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
61	20231020	131004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-210	5	-3.76	99275290	18555	458.49	5650	5650	5310	7260	3920	5590	5350.33	0.27	0	4571	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	625	-9.12	1.87	12	0.16	-590.00	2879.00	7300	20230605	-26.30	5310	20231020	1.32	7300	-26.30	20230605	5310	1.32	20231020	7300	-26.30	20230605	5310	1.32	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
62	20231020	121014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5370	-220	5	-3.94	84092550	15706	388.09	5650	5650	5310	7260	3920	5590	5354.17	0.27	0	4079	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	624	-9.10	1.87	12	0.14	-590.00	2879.00	7300	20230605	-26.44	5310	20231020	1.13	7300	-26.44	20230605	5310	1.13	20231020	7300	-26.44	20230605	5310	1.13	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
63	20231020	111025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-210	5	-3.76	29636440	5483	135.48	5650	5650	5350	7260	3920	5590	5405.15	0.27	0	-1538	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	625	-9.12	1.87	12	0.05	-590.00	2879.00	7300	20230605	-26.30	5350	20231020	0.56	7300	-26.30	20230605	5350	0.56	20231020	7300	-26.30	20230605	5350	0.56	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
64	20231020	101016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5410	-180	5	-3.22	12933230	2370	58.56	5650	5650	5360	7260	3920	5590	5457.06	0.27	0	-1669	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	628	-9.17	1.88	12	0.02	-590.00	2879.00	7300	20230605	-25.89	5360	20231020	0.93	7300	-25.89	20230605	5360	0.93	20231020	7300	-25.89	20230605	5360	0.93	20231020	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
65	20231020	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-120	5	-2.15	3094790	556	13.74	5650	5650	5470	7260	3920	5590	5566.17	0.27	0	-456	5803	5696	5573	5466	5343	5750	5520	58	1670	500	3910	10	1	11614526	635	-9.27	1.90	12	0.00	-590.00	2879.00	7300	20230605	-25.07	5400	20230502	1.30	7300	-25.07	20230605	5400	1.30	20230502	7300	-25.07	20230605	5400	1.30	20230502	0.18	N	335810	500	58 억		30963	N	N	0	N	00	N
66	20231019	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	90	2	1.64	22367590	4047	24.56	5450	5680	5450	7150	3850	5500	5526.96	0.29	0	-2292	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	649	-9.47	1.94	12	0.03	-590.00	2879.00	7300	20230605	-23.42	5400	20230502	3.52	7300	-23.42	20230605	5400	3.52	20230502	7300	-23.42	20230605	5400	3.52	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
67	20231019	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-10	5	-0.18	22161300	4010	24.34	5450	5680	5450	7150	3850	5500	5526.51	0.29	0	-2292	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	638	-9.31	1.91	12	0.03	-590.00	2879.00	7300	20230605	-24.79	5400	20230502	1.67	7300	-24.79	20230605	5400	1.67	20230502	7300	-24.79	20230605	5400	1.67	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
68	20231019	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	10	2	0.18	20252150	3664	22.24	5450	5680	5450	7150	3850	5500	5527.33	0.29	0	-2071	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	640	-9.34	1.91	12	0.03	-590.00	2879.00	7300	20230605	-24.52	5400	20230502	2.04	7300	-24.52	20230605	5400	2.04	20230502	7300	-24.52	20230605	5400	2.04	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
69	20231019	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	10	2	0.18	20136600	3643	22.11	5450	5680	5450	7150	3850	5500	5527.48	0.29	0	-2071	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	640	-9.34	1.91	12	0.03	-590.00	2879.00	7300	20230605	-24.52	5400	20230502	2.04	7300	-24.52	20230605	5400	2.04	20230502	7300	-24.52	20230605	5400	2.04	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
70	20231019	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-10	5	-0.18	19840730	3589	21.78	5450	5680	5450	7150	3850	5500	5528.21	0.29	0	-2070	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	638	-9.31	1.91	12	0.03	-590.00	2879.00	7300	20230605	-24.79	5400	20230502	1.67	7300	-24.79	20230605	5400	1.67	20230502	7300	-24.79	20230605	5400	1.67	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
71	20231019	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	40	2	0.73	13959740	2524	15.32	5450	5680	5450	7150	3850	5500	5530.80	0.29	0	-1939	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	643	-9.39	1.92	12	0.02	-590.00	2879.00	7300	20230605	-24.11	5400	20230502	2.59	7300	-24.11	20230605	5400	2.59	20230502	7300	-24.11	20230605	5400	2.59	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
72	20231019	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	100	2	1.82	12851260	2324	14.11	5450	5680	5450	7150	3850	5500	5529.80	0.29	0	-1757	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	650	-9.49	1.95	12	0.02	-590.00	2879.00	7300	20230605	-23.29	5400	20230502	3.70	7300	-23.29	20230605	5400	3.70	20230502	7300	-23.29	20230605	5400	3.70	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
73	20231019	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-50	5	-0.91	310650	57	0.35	5450	5450	5450	7150	3850	5500	5450.00	0.29	0	-7	5806	5652	5576	5422	5346	5615	5385	58	1650	500	3850	10	1	11614526	633	-9.24	1.89	12	0.00	-590.00	2879.00	7300	20230605	-25.34	5400	20230502	0.93	7300	-25.34	20230605	5400	0.93	20230502	7300	-25.34	20230605	5400	0.93	20230502	0.18	N	335810	500	58 억		33255	N	N	0	N	00	N
74	20231018	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-200	5	-3.51	91957400	16475	82.90	5700	5730	5500	7410	3990	5700	5581.45	0.31	0	-2371	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	639	-9.32	1.91	12	0.14	-590.00	2879.00	7300	20230605	-24.66	5400	20230502	1.85	7300	-24.66	20230605	5400	1.85	20230502	7300	-24.66	20230605	5400	1.85	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
75	20231018	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-180	5	-3.16	85688520	15336	77.17	5700	5730	5500	7410	3990	5700	5587.22	0.31	0	-1916	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	641	-9.36	1.92	12	0.13	-590.00	2879.00	7300	20230605	-24.38	5400	20230502	2.22	7300	-24.38	20230605	5400	2.22	20230502	7300	-24.38	20230605	5400	2.22	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
76	20231018	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-140	5	-2.46	72363530	12925	65.03	5700	5730	5520	7410	3990	5700	5598.52	0.31	0	-1437	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	646	-9.42	1.93	12	0.11	-590.00	2879.00	7300	20230605	-23.84	5400	20230502	2.96	7300	-23.84	20230605	5400	2.96	20230502	7300	-23.84	20230605	5400	2.96	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
77	20231018	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-120	5	-2.11	60211520	10734	54.01	5700	5730	5520	7410	3990	5700	5609.20	0.31	0	-1307	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	648	-9.46	1.94	12	0.09	-590.00	2879.00	7300	20230605	-23.56	5400	20230502	3.33	7300	-23.56	20230605	5400	3.33	20230502	7300	-23.56	20230605	5400	3.33	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
78	20231018	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-80	5	-1.40	24270510	4295	21.61	5700	5730	5560	7410	3990	5700	5650.58	0.31	0	-562	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	653	-9.53	1.95	12	0.04	-590.00	2879.00	7300	20230605	-23.01	5400	20230502	4.07	7300	-23.01	20230605	5400	4.07	20230502	7300	-23.01	20230605	5400	4.07	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
79	20231018	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-30	5	-0.53	16869080	2981	15.00	5700	5730	5560	7410	3990	5700	5658.50	0.31	0	-440	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	659	-9.61	1.97	12	0.03	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
80	20231018	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-30	5	-0.53	11925240	2113	10.63	5700	5730	5560	7410	3990	5700	5643.05	0.31	0	344	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	659	-9.61	1.97	12	0.02	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
81	20231018	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-140	5	-2.46	2543980	454	2.28	5700	5700	5560	7410	3990	5700	5597.62	0.31	0	-3	5946	5822	5726	5602	5506	5885	5665	58	1710	500	3990	10	1	11614526	646	-9.42	1.93	12	0.00	-590.00	2879.00	7300	20230605	-23.84	5400	20230502	2.96	7300	-23.84	20230605	5400	2.96	20230502	7300	-23.84	20230605	5400	2.96	20230502	0.18	N	335810	500	58 억		35616	N	N	0	N	00	N
82	20231017	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	50	2	0.88	113651360	19823	153.22	5640	5850	5630	7340	3960	5650	5733.31	0.39	0	-10255	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	662	-9.66	1.98	12	0.17	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
83	20231017	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	70	2	1.24	112317560	19589	151.41	5640	5850	5630	7340	3960	5650	5733.71	0.39	0	-10255	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	664	-9.69	1.99	12	0.17	-590.00	2879.00	7300	20230605	-21.64	5400	20230502	5.93	7300	-21.64	20230605	5400	5.93	20230502	7300	-21.64	20230605	5400	5.93	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
84	20231017	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	100	2	1.77	74897800	13085	101.14	5640	5790	5630	7340	3960	5650	5723.94	0.39	0	-9743	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	668	-9.75	2.00	12	0.11	-590.00	2879.00	7300	20230605	-21.23	5400	20230502	6.48	7300	-21.23	20230605	5400	6.48	20230502	7300	-21.23	20230605	5400	6.48	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
85	20231017	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	70	2	1.24	25563790	4499	34.77	5640	5790	5630	7340	3960	5650	5682.10	0.39	0	-1829	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	664	-9.69	1.99	12	0.04	-590.00	2879.00	7300	20230605	-21.64	5400	20230502	5.93	7300	-21.64	20230605	5400	5.93	20230502	7300	-21.64	20230605	5400	5.93	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
86	20231017	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	50	2	0.88	16884010	2978	23.02	5640	5740	5630	7340	3960	5650	5669.58	0.39	0	-1036	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	662	-9.66	1.98	12	0.03	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
87	20231017	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	20	2	0.35	8225350	1454	11.24	5640	5710	5630	7340	3960	5650	5657.05	0.39	0	-1002	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	659	-9.61	1.97	12	0.01	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
88	20231017	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	30	2	0.53	4939820	872	6.74	5640	5710	5630	7340	3960	5650	5664.93	0.39	0	-508	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	660	-9.63	1.97	12	0.01	-590.00	2879.00	7300	20230605	-22.19	5400	20230502	5.19	7300	-22.19	20230605	5400	5.19	20230502	7300	-22.19	20230605	5400	5.19	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
89	20231017	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	993080	176	1.36	5640	5650	5630	7340	3960	5650	5642.50	0.39	0	-6	5923	5786	5653	5516	5383	5720	5450	58	1690	500	3950	10	1	11614526	654	-9.54	1.96	12	0.00	-590.00	2879.00	7300	20230605	-22.88	5400	20230502	4.26	7300	-22.88	20230605	5400	4.26	20230502	7300	-22.88	20230605	5400	4.26	20230502	0.18	N	335810	500	58 억		45866	N	N	0	N	00	N
90	20231016	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-250	5	-4.24	72795280	12938	152.21	5790	5790	5520	7670	4130	5900	5626.34	0.44	0	-4674	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	656	-9.58	1.96	12	0.11	-590.00	2879.00	7300	20230605	-22.60	5400	20230502	4.63	7300	-22.60	20230605	5400	4.63	20230502	7300	-22.60	20230605	5400	4.63	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
91	20231016	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-240	5	-4.07	71399840	12691	149.31	5790	5790	5520	7670	4130	5900	5625.89	0.44	0	-4674	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	657	-9.59	1.97	12	0.11	-590.00	2879.00	7300	20230605	-22.47	5400	20230502	4.81	7300	-22.47	20230605	5400	4.81	20230502	7300	-22.47	20230605	5400	4.81	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
92	20231016	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-330	5	-5.59	63197560	11212	131.91	5790	5790	5520	7670	4130	5900	5636.46	0.44	0	-3866	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	647	-9.44	1.93	12	0.10	-590.00	2879.00	7300	20230605	-23.70	5400	20230502	3.15	7300	-23.70	20230605	5400	3.15	20230502	7300	-23.70	20230605	5400	3.15	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
93	20231016	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-240	5	-4.07	29427070	5177	60.91	5790	5790	5630	7670	4130	5900	5683.94	0.44	0	-2541	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	657	-9.59	1.97	12	0.04	-590.00	2879.00	7300	20230605	-22.47	5400	20230502	4.81	7300	-22.47	20230605	5400	4.81	20230502	7300	-22.47	20230605	5400	4.81	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
94	20231016	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-240	5	-4.07	24277420	4268	50.21	5790	5790	5630	7670	4130	5900	5687.94	0.44	0	-1940	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	657	-9.59	1.97	12	0.04	-590.00	2879.00	7300	20230605	-22.47	5400	20230502	4.81	7300	-22.47	20230605	5400	4.81	20230502	7300	-22.47	20230605	5400	4.81	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
95	20231016	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-190	5	-3.22	14088210	2472	29.08	5790	5790	5630	7670	4130	5900	5698.63	0.44	0	-896	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	663	-9.68	1.98	12	0.02	-590.00	2879.00	7300	20230605	-21.78	5400	20230502	5.74	7300	-21.78	20230605	5400	5.74	20230502	7300	-21.78	20230605	5400	5.74	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
96	20231016	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-200	5	-3.39	11012170	1933	22.74	5790	5790	5630	7670	4130	5900	5696.30	0.44	0	-676	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	662	-9.66	1.98	12	0.02	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
97	20231016	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-260	5	-4.41	3699980	651	7.66	5790	5790	5630	7670	4130	5900	5681.52	0.44	0	-297	6133	6016	5783	5666	5433	6075	5725	58	1770	500	4130	10	1	11614526	655	-9.56	1.96	12	0.01	-590.00	2879.00	7300	20230605	-22.74	5400	20230502	4.44	7300	-22.74	20230605	5400	4.44	20230502	7300	-22.74	20230605	5400	4.44	20230502	0.18	N	335810	500	58 억		50878	N	N	0	N	00	N
98	20231012	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-10	5	-0.18	56917330	10022	83.16	5790	5790	5650	7370	3970	5670	5679.24	0.43	0	2772	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	657	-9.59	1.97	12	0.09	-590.00	2879.00	7300	20230605	-22.47	5400	20230502	4.81	7300	-22.47	20230605	5400	4.81	20230502	7300	-22.47	20230605	5400	4.81	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
99	20231012	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	0	3	0.00	54568210	9607	79.72	5790	5790	5650	7370	3970	5670	5680.05	0.43	0	2767	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	659	-9.61	1.97	12	0.08	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
100	20231012	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	30	2	0.53	50965360	8972	74.45	5790	5790	5650	7370	3970	5670	5680.49	0.43	0	2737	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	662	-9.66	1.98	12	0.08	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
101	20231012	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	10	2	0.18	49717120	8753	72.63	5790	5790	5650	7370	3970	5670	5680.01	0.43	0	2743	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	660	-9.63	1.97	12	0.08	-590.00	2879.00	7300	20230605	-22.19	5400	20230502	5.19	7300	-22.19	20230605	5400	5.19	20230502	7300	-22.19	20230605	5400	5.19	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
102	20231012	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	90	2	1.59	37792590	6654	55.22	5790	5790	5650	7370	3970	5670	5679.68	0.43	0	1743	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	669	-9.76	2.00	12	0.06	-590.00	2879.00	7300	20230605	-21.10	5400	20230502	6.67	7300	-21.10	20230605	5400	6.67	20230502	7300	-21.10	20230605	5400	6.67	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
103	20231012	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	30	2	0.53	35047790	6174	51.23	5790	5790	5650	7370	3970	5670	5676.68	0.43	0	1754	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	662	-9.66	1.98	12	0.05	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
104	20231012	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	10	2	0.18	27753250	4889	40.57	5790	5790	5650	7370	3970	5670	5676.67	0.43	0	1228	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	660	-9.63	1.97	12	0.04	-590.00	2879.00	7300	20230605	-22.19	5400	20230502	5.19	7300	-22.19	20230605	5400	5.19	20230502	7300	-22.19	20230605	5400	5.19	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
105	20231012	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	110	2	1.94	69260	12	0.10	5790	5790	5780	7370	3970	5670	5780.91	0.43	0	-10	5896	5782	5726	5612	5556	5755	5585	58	1700	500	3960	10	1	11614526	671	-9.80	2.01	12	0.00	-590.00	2879.00	7300	20230605	-20.82	5400	20230502	7.04	7300	-20.82	20230605	5400	7.04	20230502	7300	-20.82	20230605	5400	7.04	20230502	0.18	N	335810	500	58 억		50298	N	N	0	N	00	N
106	20231011	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	0	3	0.00	68847290	12051	84.27	5670	5840	5670	7370	3970	5670	5713.19	0.42	0	1579	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	659	-9.61	1.97	12	0.10	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
107	20231011	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	30	2	0.53	61882230	10823	75.68	5670	5840	5670	7370	3970	5670	5717.66	0.42	0	1573	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	662	-9.66	1.98	12	0.09	-590.00	2879.00	7300	20230605	-21.92	5400	20230502	5.56	7300	-21.92	20230605	5400	5.56	20230502	7300	-21.92	20230605	5400	5.56	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
108	20231011	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	60	2	1.06	44958950	7854	54.92	5670	5840	5670	7370	3970	5670	5724.34	0.42	0	1379	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	666	-9.71	1.99	12	0.07	-590.00	2879.00	7300	20230605	-21.51	5400	20230502	6.11	7300	-21.51	20230605	5400	6.11	20230502	7300	-21.51	20230605	5400	6.11	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
109	20231011	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	100	2	1.76	43570200	7612	53.23	5670	5840	5670	7370	3970	5670	5723.88	0.42	0	1379	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	670	-9.78	2.00	12	0.07	-590.00	2879.00	7300	20230605	-20.96	5400	20230502	6.85	7300	-20.96	20230605	5400	6.85	20230502	7300	-20.96	20230605	5400	6.85	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
110	20231011	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	80	2	1.41	39893530	6974	48.77	5670	5840	5670	7370	3970	5670	5720.32	0.42	0	1369	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	668	-9.75	2.00	12	0.06	-590.00	2879.00	7300	20230605	-21.23	5400	20230502	6.48	7300	-21.23	20230605	5400	6.48	20230502	7300	-21.23	20230605	5400	6.48	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
111	20231011	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	100	2	1.76	26951450	4705	32.90	5670	5840	5670	7370	3970	5670	5728.26	0.42	0	1088	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	670	-9.78	2.00	12	0.04	-590.00	2879.00	7300	20230605	-20.96	5400	20230502	6.85	7300	-20.96	20230605	5400	6.85	20230502	7300	-20.96	20230605	5400	6.85	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
112	20231011	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	60	2	1.06	23897240	4173	29.18	5670	5840	5670	7370	3970	5670	5726.63	0.42	0	1224	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	666	-9.71	1.99	12	0.04	-590.00	2879.00	7300	20230605	-21.51	5400	20230502	6.11	7300	-21.51	20230605	5400	6.11	20230502	7300	-21.51	20230605	5400	6.11	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
113	20231011	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	10	2	0.18	275500	48	0.34	5670	5830	5670	7370	3970	5670	5739.58	0.42	0	-21	5956	5812	5706	5562	5456	5760	5510	58	1700	500	3960	10	1	11614526	660	-9.63	1.97	12	0.00	-590.00	2879.00	7300	20230605	-22.19	5400	20230502	5.19	7300	-22.19	20230605	5400	5.19	20230502	7300	-22.19	20230605	5400	5.19	20230502	0.18	N	335810	500	58 억		48781	N	N	0	N	00	N
114	20231010	161557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-90	5	-1.56	81100270	14301	95.97	5700	5850	5600	7480	4040	5760	5670.95	0.44	0	-3047	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	659	-9.61	1.97	12	0.12	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
115	20231010	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-90	5	-1.56	77118250	13595	91.23	5700	5850	5600	7480	4040	5760	5672.55	0.44	0	-3047	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	659	-9.61	1.97	12	0.12	-590.00	2879.00	7300	20230605	-22.33	5400	20230502	5.00	7300	-22.33	20230605	5400	5.00	20230502	7300	-22.33	20230605	5400	5.00	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
116	20231010	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-110	5	-1.91	72712770	12811	85.97	5700	5850	5600	7480	4040	5760	5675.81	0.44	0	-2765	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	656	-9.58	1.96	12	0.11	-590.00	2879.00	7300	20230605	-22.60	5400	20230502	4.63	7300	-22.60	20230605	5400	4.63	20230502	7300	-22.60	20230605	5400	4.63	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
117	20231010	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-140	5	-2.43	47959200	8421	56.51	5700	5850	5600	7480	4040	5760	5695.19	0.44	0	-1988	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	653	-9.53	1.95	12	0.07	-590.00	2879.00	7300	20230605	-23.01	5400	20230502	4.07	7300	-23.01	20230605	5400	4.07	20230502	7300	-23.01	20230605	5400	4.07	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
118	20231010	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	0	3	0.00	16266030	2810	18.86	5700	5850	5700	7480	4040	5760	5788.62	0.44	0	-79	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	669	-9.76	2.00	12	0.02	-590.00	2879.00	7300	20230605	-21.10	5400	20230502	6.67	7300	-21.10	20230605	5400	6.67	20230502	7300	-21.10	20230605	5400	6.67	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
119	20231010	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	10	2	0.17	14336480	2476	16.62	5700	5850	5700	7480	4040	5760	5790.18	0.44	0	-77	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	670	-9.78	2.00	12	0.02	-590.00	2879.00	7300	20230605	-20.96	5400	20230502	6.85	7300	-20.96	20230605	5400	6.85	20230502	7300	-20.96	20230605	5400	6.85	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
120	20231010	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	60	2	1.04	6072390	1046	7.02	5700	5850	5700	7480	4040	5760	5805.34	0.44	0	-125	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	676	-9.86	2.02	12	0.01	-590.00	2879.00	7300	20230605	-20.27	5400	20230502	7.78	7300	-20.27	20230605	5400	7.78	20230502	7300	-20.27	20230605	5400	7.78	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
121	20231010	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	20	2	0.35	97050	17	0.11	5700	5780	5700	7480	4040	5760	5708.82	0.44	0	-15	6266	6012	5826	5572	5386	6140	5700	58	1720	500	4030	10	1	11614526	671	-9.80	2.01	12	0.00	-590.00	2879.00	7300	20230605	-20.82	5400	20230502	7.04	7300	-20.82	20230605	5400	7.04	20230502	7300	-20.82	20230605	5400	7.04	20230502	0.19	N	335810	500	58 억		51670	N	N	0	N	00	N
122	20231006	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	10	2	0.17	85920020	14786	87.56	5640	6080	5640	7470	4030	5750	5811.58	0.42	0	2945	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	669	-9.76	2.00	12	0.13	-590.00	2879.00	7300	20230605	-21.10	5400	20230502	6.67	7300	-21.10	20230605	5400	6.67	20230502	7300	-21.10	20230605	5400	6.67	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
123	20231006	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	70	2	1.22	77529920	13333	78.95	5640	6080	5640	7470	4030	5750	5814.89	0.42	0	3575	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	676	-9.86	2.02	12	0.11	-590.00	2879.00	7300	20230605	-20.27	5400	20230502	7.78	7300	-20.27	20230605	5400	7.78	20230502	7300	-20.27	20230605	5400	7.78	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
124	20231006	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	40	2	0.70	65833410	11334	67.12	5640	6080	5640	7470	4030	5750	5808.49	0.42	0	3302	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	672	-9.81	2.01	12	0.10	-590.00	2879.00	7300	20230605	-20.68	5400	20230502	7.22	7300	-20.68	20230605	5400	7.22	20230502	7300	-20.68	20230605	5400	7.22	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
125	20231006	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	110	2	1.91	48865060	8407	49.78	5640	6080	5640	7470	4030	5750	5812.43	0.42	0	1232	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	681	-9.93	2.04	12	0.07	-590.00	2879.00	7300	20230605	-19.73	5400	20230502	8.52	7300	-19.73	20230605	5400	8.52	20230502	7300	-19.73	20230605	5400	8.52	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
126	20231006	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	120	2	2.09	31793310	5480	32.45	5640	6080	5640	7470	4030	5750	5801.70	0.42	0	1080	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	682	-9.95	2.04	12	0.05	-590.00	2879.00	7300	20230605	-19.59	5400	20230502	8.70	7300	-19.59	20230605	5400	8.70	20230502	7300	-19.59	20230605	5400	8.70	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
127	20231006	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	50	2	0.87	22447180	3870	22.92	5640	6080	5640	7470	4030	5750	5800.30	0.42	0	953	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	674	-9.83	2.01	12	0.03	-590.00	2879.00	7300	20230605	-20.55	5400	20230502	7.41	7300	-20.55	20230605	5400	7.41	20230502	7300	-20.55	20230605	5400	7.41	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
128	20231006	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	50	2	0.87	22377580	3858	22.85	5640	6080	5640	7470	4030	5750	5800.31	0.42	0	953	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	674	-9.83	2.01	12	0.03	-590.00	2879.00	7300	20230605	-20.55	5400	20230502	7.41	7300	-20.55	20230605	5400	7.41	20230502	7300	-20.55	20230605	5400	7.41	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N
129	20231006	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-10	5	-0.17	389640	68	0.40	5640	5740	5640	7470	4030	5750	5730.00	0.42	0	-48	5950	5850	5740	5640	5530	5900	5690	58	1720	500	4020	10	1	11614526	667	-9.73	1.99	12	0.00	-590.00	2879.00	7300	20230605	-21.37	5400	20230502	6.30	7300	-21.37	20230605	5400	6.30	20230502	7300	-21.37	20230605	5400	6.30	20230502	0.21	N	335810	500	58 억		48798	N	N	0	N	00	N