KissMeData/122310/price/prices-20230901.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	20230927	160806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7440	160	2	2.20	790918840	107196	98.52	7300	7540	7190	9460	5100	7280	7378.16	3.72	0	1328	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1083	7.79	1.15	12	0.74	955.00	6452.00	8840	20221013	-15.84	6300	20230726	18.10	8790	-15.36	20230203	6300	18.10	20230726	8840	-15.84	20221013	6300	18.10	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
3	20230927	150813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	150	2	2.06	704244590	95545	87.81	7300	7540	7190	9460	5100	7280	7370.82	3.72	0	2508	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1081	7.78	1.15	12	0.66	955.00	6452.00	8840	20221013	-15.95	6300	20230726	17.94	8790	-15.47	20230203	6300	17.94	20230726	8840	-15.95	20221013	6300	17.94	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
4	20230927	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	110	2	1.51	575309960	78141	71.82	7300	7540	7190	9460	5100	7280	7362.46	3.72	0	-4474	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1076	7.74	1.15	12	0.54	955.00	6452.00	8840	20221013	-16.40	6300	20230726	17.30	8790	-15.93	20230203	6300	17.30	20230726	8840	-16.40	20221013	6300	17.30	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
5	20230927	130803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	60	2	0.82	518048640	70380	64.68	7300	7540	7190	9460	5100	7280	7360.74	3.72	0	-4334	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1068	7.69	1.14	12	0.48	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
6	20230927	120803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	40	2	0.55	497780480	67609	62.14	7300	7540	7190	9460	5100	7280	7362.64	3.72	0	-4819	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1065	7.66	1.13	12	0.46	955.00	6452.00	8840	20221013	-17.19	6300	20230726	16.19	8790	-16.72	20230203	6300	16.19	20230726	8840	-17.19	20221013	6300	16.19	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
7	20230927	110811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	70	2	0.96	377175170	51004	46.88	7300	7540	7190	9460	5100	7280	7395.01	3.72	0	-7626	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1070	7.70	1.14	12	0.35	955.00	6452.00	8840	20221013	-16.86	6300	20230726	16.67	8790	-16.38	20230203	6300	16.67	20230726	8840	-16.86	20221013	6300	16.67	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
8	20230927	100805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	100	2	1.37	289648580	39075	35.91	7300	7540	7190	9460	5100	7280	7412.63	3.72	0	-8902	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1074	7.73	1.14	12	0.27	955.00	6452.00	8840	20221013	-16.52	6300	20230726	17.14	8790	-16.04	20230203	6300	17.14	20230726	8840	-16.52	20221013	6300	17.14	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
9	20230927	090818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	30	2	0.41	52010760	7154	6.57	7300	7360	7190	9460	5100	7280	7270.16	3.72	0	-147	7513	7396	7273	7156	7033	7455	7215	73	2180	500	5240	10	1	14553844	1064	7.65	1.13	12	0.05	955.00	6452.00	8840	20221013	-17.31	6300	20230726	16.03	8790	-16.84	20230203	6300	16.03	20230726	8840	-17.31	20221013	6300	16.03	20230726	2.41	N	122310	500	72 억		541069	N	N	0	N	00	N
10	20230926	160802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	80	2	1.11	762181460	104537	83.17	7200	7390	7150	9360	5040	7200	7291.04	3.67	0	7777	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1060	7.62	1.13	12	0.72	955.00	6452.00	8840	20221013	-17.65	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8840	-17.65	20221013	6300	15.56	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
11	20230926	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	130	2	1.81	688887340	94504	75.19	7200	7390	7150	9360	5040	7200	7289.51	3.67	0	7172	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1067	7.68	1.14	12	0.65	955.00	6452.00	8840	20221013	-17.08	6300	20230726	16.35	8790	-16.61	20230203	6300	16.35	20230726	8840	-17.08	20221013	6300	16.35	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
12	20230926	140757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7370	170	2	2.36	554155250	76131	60.57	7200	7390	7150	9360	5040	7200	7278.97	3.67	0	6839	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1073	7.72	1.14	12	0.52	955.00	6452.00	8840	20221013	-16.63	6300	20230726	16.98	8790	-16.15	20230203	6300	16.98	20230726	8840	-16.63	20221013	6300	16.98	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
13	20230926	130801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	80	2	1.11	367629730	50720	40.35	7200	7320	7150	9360	5040	7200	7248.22	3.67	0	5192	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1060	7.62	1.13	12	0.35	955.00	6452.00	8840	20221013	-17.65	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8840	-17.65	20221013	6300	15.56	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
14	20230926	120805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	30	2	0.42	260243160	35981	28.63	7200	7310	7150	9360	5040	7200	7232.79	3.67	0	6491	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1052	7.57	1.12	12	0.25	955.00	6452.00	8840	20221013	-18.21	6300	20230726	14.76	8790	-17.75	20230203	6300	14.76	20230726	8840	-18.21	20221013	6300	14.76	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
15	20230926	110803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	90	2	1.25	209860220	29032	23.10	7200	7300	7150	9360	5040	7200	7228.58	3.67	0	6539	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1061	7.63	1.13	12	0.20	955.00	6452.00	8840	20221013	-17.53	6300	20230726	15.71	8790	-17.06	20230203	6300	15.71	20230726	8840	-17.53	20221013	6300	15.71	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
16	20230926	100802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	70	2	0.97	127957130	17725	14.10	7200	7290	7150	9360	5040	7200	7219.02	3.67	0	7327	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1058	7.61	1.13	12	0.12	955.00	6452.00	8840	20221013	-17.76	6300	20230726	15.40	8790	-17.29	20230203	6300	15.40	20230726	8840	-17.76	20221013	6300	15.40	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
17	20230926	090804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	70	2	0.97	65096900	9030	7.18	7200	7280	7150	9360	5040	7200	7208.96	3.67	0	4793	7626	7412	7266	7052	6906	7340	6980	73	2160	500	5180	10	1	14553844	1058	7.61	1.13	12	0.06	955.00	6452.00	8840	20221013	-17.76	6300	20230726	15.40	8790	-17.29	20230203	6300	15.40	20230726	8840	-17.76	20221013	6300	15.40	20230726	2.51	N	122310	500	72 억		533871	N	N	0	N	00	N
18	20230925	160802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-30	5	-0.41	891847630	122932	51.57	7230	7480	7120	9390	5070	7230	7254.87	3.64	0	4637	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1048	7.54	1.12	12	0.84	955.00	6452.00	8840	20221013	-18.55	6300	20230726	14.29	8790	-18.09	20230203	6300	14.29	20230726	8840	-18.55	20221013	6300	14.29	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
19	20230925	150805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-40	5	-0.55	824512120	113588	47.65	7230	7480	7120	9390	5070	7230	7258.80	3.64	0	3249	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1046	7.53	1.11	12	0.78	955.00	6452.00	8840	20221013	-18.67	6300	20230726	14.13	8790	-18.20	20230203	6300	14.13	20230726	8840	-18.67	20221013	6300	14.13	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
20	20230925	140752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	20	2	0.28	739344010	101796	42.70	7230	7480	7120	9390	5070	7230	7263.00	3.64	0	1980	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1055	7.59	1.12	12	0.70	955.00	6452.00	8840	20221013	-17.99	6300	20230726	15.08	8790	-17.52	20230203	6300	15.08	20230726	8840	-17.99	20221013	6300	15.08	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
21	20230925	130756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	40	2	0.55	563235360	77635	32.57	7230	7480	7120	9390	5070	7230	7254.92	3.64	0	5199	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1058	7.61	1.13	12	0.53	955.00	6452.00	8840	20221013	-17.76	6300	20230726	15.40	8790	-17.29	20230203	6300	15.40	20230726	8840	-17.76	20221013	6300	15.40	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
22	20230925	120802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	0	3	0.00	523885990	72193	30.28	7230	7480	7120	9390	5070	7230	7256.74	3.64	0	4969	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1052	7.57	1.12	12	0.50	955.00	6452.00	8840	20221013	-18.21	6300	20230726	14.76	8790	-17.75	20230203	6300	14.76	20230726	8840	-18.21	20221013	6300	14.76	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
23	20230925	110756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-60	5	-0.83	466423320	64221	26.94	7230	7480	7120	9390	5070	7230	7262.79	3.64	0	7339	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1044	7.51	1.11	12	0.44	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
24	20230925	100800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-40	5	-0.55	320982550	43934	18.43	7230	7480	7160	9390	5070	7230	7306.02	3.64	0	3593	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1046	7.53	1.11	12	0.30	955.00	6452.00	8840	20221013	-18.67	6300	20230726	14.13	8790	-18.20	20230203	6300	14.13	20230726	8840	-18.67	20221013	6300	14.13	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
25	20230925	090756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	220	2	3.04	67171830	9122	3.83	7230	7480	7230	9390	5070	7230	7363.72	3.64	0	1201	7563	7396	7253	7086	6943	7325	7015	73	2160	500	5200	10	1	14553844	1084	7.80	1.15	12	0.06	955.00	6452.00	8840	20221013	-15.72	6300	20230726	18.25	8790	-15.24	20230203	6300	18.25	20230726	8840	-15.72	20221013	6300	18.25	20230726	2.52	N	122310	500	72 억		530359	N	N	0	N	00	N
26	20230922	160825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-110	5	-1.50	1718639370	236734	8.26	7300	7420	7110	9540	5140	7340	7259.91	3.23	0	60613	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1052	7.57	1.12	12	1.63	955.00	6452.00	8840	20221013	-18.21	6300	20230726	14.76	8790	-17.75	20230203	6300	14.76	20230726	8840	-18.21	20221013	6300	14.76	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
27	20230922	150820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	-50	5	-0.68	1644859570	226564	7.90	7300	7420	7110	9540	5140	7340	7260.02	3.23	0	58523	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1061	7.63	1.13	12	1.56	955.00	6452.00	8840	20221013	-17.53	6300	20230726	15.71	8790	-17.06	20230203	6300	15.71	20230726	8840	-17.53	20221013	6300	15.71	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
28	20230922	140819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	10	2	0.14	1451858580	200106	6.98	7300	7420	7110	9540	5140	7340	7255.44	3.23	0	49056	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1070	7.70	1.14	12	1.37	955.00	6452.00	8840	20221013	-16.86	6300	20230726	16.67	8790	-16.38	20230203	6300	16.67	20230726	8840	-16.86	20221013	6300	16.67	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
29	20230922	130731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	10	2	0.14	1287444890	177655	6.19	7300	7420	7110	9540	5140	7340	7246.87	3.23	0	46874	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1070	7.70	1.14	12	1.22	955.00	6452.00	8840	20221013	-16.86	6300	20230726	16.67	8790	-16.38	20230203	6300	16.67	20230726	8840	-16.86	20221013	6300	16.67	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
30	20230922	120729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	0	3	0.00	1186253290	163930	5.72	7300	7400	7110	9540	5140	7340	7236.33	3.23	0	46252	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1068	7.69	1.14	12	1.13	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
31	20230922	110725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	0	3	0.00	1057509440	146410	5.11	7300	7400	7110	9540	5140	7340	7222.92	3.23	0	39426	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1068	7.69	1.14	12	1.01	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
32	20230922	100726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	-60	5	-0.82	797827790	111050	3.87	7300	7330	7110	9540	5140	7340	7184.38	3.23	0	37188	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1060	7.62	1.13	12	0.76	955.00	6452.00	8840	20221013	-17.65	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8840	-17.65	20221013	6300	15.56	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
33	20230922	090722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-190	5	-2.59	314148710	43811	1.53	7300	7300	7120	9540	5140	7340	7170.48	3.23	0	9509	9006	8172	7756	6922	6506	7965	6715	73	2200	500	5280	10	1	14553844	1041	7.49	1.11	12	0.30	955.00	6452.00	8840	20221013	-19.12	6300	20230726	13.49	8790	-18.66	20230203	6300	13.49	20230726	8840	-19.12	20221013	6300	13.49	20230726	2.57	N	122310	500	72 억		469809	N	N	0	N	00	N
34	20230921	160728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	-80	5	-1.08	22700721770	2851071	1279.53	7380	8590	7340	9640	5200	7420	7962.71	3.04	0	40046	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1068	7.69	1.14	12	19.59	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
35	20230921	150717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	-30	5	-0.40	22259313210	2791187	1252.65	7380	8590	7340	9640	5200	7420	7974.86	3.04	0	30376	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1076	7.74	1.15	12	19.18	955.00	6452.00	8840	20221013	-16.40	6300	20230726	17.30	8790	-15.93	20230203	6300	17.30	20230726	8840	-16.40	20221013	6300	17.30	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
36	20230921	140724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	70	2	0.94	21144438280	2642087	1185.74	7380	8590	7340	9640	5200	7420	8002.93	3.04	0	14937	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1090	7.84	1.16	12	18.15	955.00	6452.00	8840	20221013	-15.27	6300	20230726	18.89	8790	-14.79	20230203	6300	18.89	20230726	8840	-15.27	20221013	6300	18.89	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
37	20230921	130717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	810	2	10.92	16247435900	2017301	905.34	7380	8590	7340	9640	5200	7420	8054.05	3.04	0	-18179	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1198	8.62	1.28	12	13.86	955.00	6452.00	8840	20221013	-6.90	6300	20230726	30.63	8790	-6.37	20230203	6300	30.63	20230726	8840	-6.90	20221013	6300	30.63	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
38	20230921	120711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	100	2	1.35	896260680	119342	53.56	7380	7620	7340	9640	5200	7420	7510.03	3.04	0	-11512	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1094	7.87	1.17	12	0.82	955.00	6452.00	8840	20221013	-14.93	6300	20230726	19.37	8790	-14.45	20230203	6300	19.37	20230726	8840	-14.93	20221013	6300	19.37	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
39	20230921	110729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7460	40	2	0.54	696089170	92659	41.58	7380	7620	7340	9640	5200	7420	7512.39	3.04	0	-7944	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1086	7.81	1.16	12	0.64	955.00	6452.00	8840	20221013	-15.61	6300	20230726	18.41	8790	-15.13	20230203	6300	18.41	20230726	8840	-15.61	20221013	6300	18.41	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
40	20230921	100716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	30	2	0.40	598462870	79597	35.72	7380	7620	7340	9640	5200	7420	7518.67	3.04	0	-5658	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1084	7.80	1.15	12	0.55	955.00	6452.00	8840	20221013	-15.72	6300	20230726	18.25	8790	-15.24	20230203	6300	18.25	20230726	8840	-15.72	20221013	6300	18.25	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
41	20230921	090720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	-20	5	-0.27	93942940	12635	5.67	7380	7510	7340	9640	5200	7420	7435.15	3.04	0	-7785	7866	7642	7426	7202	6986	7755	7315	73	2220	500	5340	10	1	14553844	1077	7.75	1.15	12	0.09	955.00	6452.00	8840	20221013	-16.29	6300	20230726	17.46	8790	-15.81	20230203	6300	17.46	20230726	8840	-16.29	20221013	6300	17.46	20230726	2.57	N	122310	500	72 억		441810	N	N	0	N	00	N
42	20230920	160723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	80	2	1.09	1652797760	222188	111.00	7300	7650	7210	9540	5140	7340	7438.77	3.07	0	-5560	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1080	7.77	1.15	12	1.53	955.00	6452.00	8840	20221013	-16.06	6300	20230726	17.78	8790	-15.59	20230203	6300	17.78	20230726	8840	-16.06	20221013	6300	17.78	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
43	20230920	150705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	-20	5	-0.27	1592915410	214038	106.92	7300	7650	7210	9540	5140	7340	7442.21	3.07	0	-6053	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1065	7.66	1.13	12	1.47	955.00	6452.00	8840	20221013	-17.19	6300	20230726	16.19	8790	-16.72	20230203	6300	16.19	20230726	8840	-17.19	20221013	6300	16.19	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
44	20230920	140716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	-20	5	-0.27	1427890790	191518	95.67	7300	7650	7210	9540	5140	7340	7455.65	3.07	0	-10549	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1065	7.66	1.13	12	1.32	955.00	6452.00	8840	20221013	-17.19	6300	20230726	16.19	8790	-16.72	20230203	6300	16.19	20230726	8840	-17.19	20221013	6300	16.19	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
45	20230920	130712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	150	2	2.04	1235011790	165470	82.66	7300	7650	7210	9540	5140	7340	7463.66	3.07	0	-15528	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1090	7.84	1.16	12	1.14	955.00	6452.00	8840	20221013	-15.27	6300	20230726	18.89	8790	-14.79	20230203	6300	18.89	20230726	8840	-15.27	20221013	6300	18.89	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
46	20230920	120709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7400	60	2	0.82	707840780	95578	47.75	7300	7510	7210	9540	5140	7340	7405.90	3.07	0	-13380	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1077	7.75	1.15	12	0.66	955.00	6452.00	8840	20221013	-16.29	6300	20230726	17.46	8790	-15.81	20230203	6300	17.46	20230726	8840	-16.29	20221013	6300	17.46	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
47	20230920	110715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	-20	5	-0.27	648960910	87567	43.74	7300	7510	7210	9540	5140	7340	7411.02	3.07	0	-11427	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1065	7.66	1.13	12	0.60	955.00	6452.00	8840	20221013	-17.19	6300	20230726	16.19	8790	-16.72	20230203	6300	16.19	20230726	8840	-17.19	20221013	6300	16.19	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
48	20230920	100702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	70	2	0.95	260203480	35438	17.70	7300	7470	7210	9540	5140	7340	7342.50	3.07	0	-11210	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1078	7.76	1.15	12	0.24	955.00	6452.00	8840	20221013	-16.18	6300	20230726	17.62	8790	-15.70	20230203	6300	17.62	20230726	8840	-16.18	20221013	6300	17.62	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
49	20230920	090710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-70	5	-0.95	9342830	1283	0.64	7300	7300	7270	9540	5140	7340	7282.02	3.07	0	-202	7680	7510	7330	7160	6980	7595	7245	73	2200	500	5280	10	1	14553844	1058	7.61	1.13	12	0.01	955.00	6452.00	8840	20221013	-17.76	6300	20230726	15.40	8790	-17.29	20230203	6300	15.40	20230726	8840	-17.76	20221013	6300	15.40	20230726	2.55	N	122310	500	72 억		446831	N	N	0	N	00	N
50	20230919	160706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	250	2	3.53	1463471490	199546	609.39	7150	7500	7150	9210	4970	7090	7334.00	3.03	0	4439	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1068	7.69	1.14	12	1.37	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
51	20230919	150709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	210	2	2.96	1405214120	191573	585.05	7150	7500	7150	9210	4970	7090	7335.14	3.03	0	4271	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1062	7.64	1.13	12	1.32	955.00	6452.00	8840	20221013	-17.42	6300	20230726	15.87	8790	-16.95	20230203	6300	15.87	20230726	8840	-17.42	20221013	6300	15.87	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
52	20230919	140708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	180	2	2.54	1297998100	176873	540.15	7150	7500	7150	9210	4970	7090	7338.59	3.03	0	4944	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1058	7.61	1.13	12	1.22	955.00	6452.00	8840	20221013	-17.76	6300	20230726	15.40	8790	-17.29	20230203	6300	15.40	20230726	8840	-17.76	20221013	6300	15.40	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
53	20230919	130655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	190	2	2.68	1201797390	163647	499.76	7150	7500	7150	9210	4970	7090	7343.84	3.03	0	3562	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1060	7.62	1.13	12	1.12	955.00	6452.00	8840	20221013	-17.65	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8840	-17.65	20221013	6300	15.56	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
54	20230919	120713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	190	2	2.68	1137420480	154812	472.78	7150	7500	7150	9210	4970	7090	7347.11	3.03	0	2574	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1060	7.62	1.13	12	1.06	955.00	6452.00	8840	20221013	-17.65	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8840	-17.65	20221013	6300	15.56	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
55	20230919	110714	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7360	270	2	3.81	994062360	135113	412.62	7150	7500	7150	9210	4970	7090	7357.27	3.03	0	578	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1071	7.71	1.14	12	0.93	955.00	6452.00	8840	20221013	-16.74	6300	20230726	16.83	8790	-16.27	20230203	6300	16.83	20230726	8840	-16.74	20221013	6300	16.83	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
56	20230919	100709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	210	2	2.96	853334780	115936	354.06	7150	7500	7150	9210	4970	7090	7360.40	3.03	0	-2235	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1062	7.64	1.13	12	0.80	955.00	6452.00	8840	20221013	-17.42	6300	20230726	15.87	8790	-16.95	20230203	6300	15.87	20230726	8840	-17.42	20221013	6300	15.87	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
57	20230919	090704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	120	2	1.69	17370010	2412	7.37	7150	7240	7150	9210	4970	7090	7201.50	3.03	0	-464	7216	7152	7116	7052	7016	7135	7035	73	2120	500	5100	10	1	14553844	1049	7.55	1.12	12	0.02	955.00	6452.00	8840	20221013	-18.44	6300	20230726	14.44	8790	-17.97	20230203	6300	14.44	20230726	8840	-18.44	20221013	6300	14.44	20230726	2.54	N	122310	500	72 억		441208	N	N	0	N	00	N
58	20230918	160708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-30	5	-0.42	223467610	31363	80.87	7110	7180	7080	9250	4990	7120	7125.20	3.01	0	3361	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1032	7.42	1.10	12	0.22	955.00	6452.00	8840	20221013	-19.80	6300	20230726	12.54	8790	-19.34	20230203	6300	12.54	20230726	8840	-19.80	20221013	6300	12.54	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
59	20230918	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	0	3	0.00	206670230	28997	74.77	7110	7180	7080	9250	4990	7120	7127.30	3.01	0	3398	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1036	7.46	1.10	12	0.20	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
60	20230918	140723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	20	2	0.28	187486280	26301	67.82	7110	7180	7080	9250	4990	7120	7128.48	3.01	0	2347	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1039	7.48	1.11	12	0.18	955.00	6452.00	8840	20221013	-19.23	6300	20230726	13.33	8790	-18.77	20230203	6300	13.33	20230726	8840	-19.23	20221013	6300	13.33	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
61	20230918	130707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	0	3	0.00	116091140	16288	42.00	7110	7180	7080	9250	4990	7120	7127.40	3.01	0	-675	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1036	7.46	1.10	12	0.11	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
62	20230918	120710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	-20	5	-0.28	104073410	14597	37.64	7110	7180	7090	9250	4990	7120	7129.78	3.01	0	-1161	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1033	7.43	1.10	12	0.10	955.00	6452.00	8840	20221013	-19.68	6300	20230726	12.70	8790	-19.23	20230203	6300	12.70	20230726	8840	-19.68	20221013	6300	12.70	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
63	20230918	110700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	0	3	0.00	92859310	13017	33.57	7110	7180	7100	9250	4990	7120	7133.70	3.01	0	-1393	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1036	7.46	1.10	12	0.09	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
64	20230918	100656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	50	2	0.70	75315150	10558	27.22	7110	7180	7100	9250	4990	7120	7133.47	3.01	0	-1899	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1044	7.51	1.11	12	0.07	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
65	20230918	090657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	40	2	0.56	4873910	685	1.77	7110	7170	7100	9250	4990	7120	7115.20	3.01	0	288	7286	7202	7146	7062	7006	7175	7035	73	2130	500	5120	10	1	14553844	1042	7.50	1.11	12	0.00	955.00	6452.00	8840	20221013	-19.00	6300	20230726	13.65	8790	-18.54	20230203	6300	13.65	20230726	8840	-19.00	20221013	6300	13.65	20230726	2.57	N	122310	500	72 억		437867	N	N	0	N	00	N
66	20230915	160703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-10	5	-0.14	276167720	38732	102.60	7170	7230	7090	9260	5000	7130	7130.24	2.91	0	13940	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1036	7.46	1.10	12	0.27	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
67	20230915	150703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	-30	5	-0.42	272693300	38244	101.31	7170	7230	7090	9260	5000	7130	7130.36	2.91	0	13880	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1033	7.43	1.10	12	0.26	955.00	6452.00	8840	20221013	-19.68	6300	20230726	12.70	8790	-19.23	20230203	6300	12.70	20230726	8840	-19.68	20221013	6300	12.70	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
68	20230915	140702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-10	5	-0.14	234874360	32931	87.24	7170	7230	7090	9260	5000	7130	7132.32	2.91	0	13759	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1036	7.46	1.10	12	0.23	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
69	20230915	130657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-10	5	-0.14	208659080	29245	77.47	7170	7230	7090	9260	5000	7130	7134.86	2.91	0	13293	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1036	7.46	1.10	12	0.20	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
70	20230915	120706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	-30	5	-0.42	183833040	25749	68.21	7170	7230	7100	9260	5000	7130	7139.42	2.91	0	11941	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1033	7.43	1.10	12	0.18	955.00	6452.00	8840	20221013	-19.68	6300	20230726	12.70	8790	-19.23	20230203	6300	12.70	20230726	8840	-19.68	20221013	6300	12.70	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
71	20230915	110709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	40	2	0.56	139378360	19512	51.69	7170	7230	7110	9260	5000	7130	7143.21	2.91	0	11761	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1044	7.51	1.11	12	0.13	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
72	20230915	100706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	10	2	0.14	87907100	12287	32.55	7170	7230	7120	9260	5000	7130	7154.48	2.91	0	6581	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1039	7.48	1.11	12	0.08	955.00	6452.00	8840	20221013	-19.23	6300	20230726	13.33	8790	-18.77	20230203	6300	13.33	20230726	8840	-19.23	20221013	6300	13.33	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
73	20230915	090656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	40	2	0.56	5345520	746	1.98	7170	7180	7160	9260	5000	7130	7165.58	2.91	0	-258	7290	7210	7120	7040	6950	7250	7080	73	2130	500	5130	10	1	14553844	1044	7.51	1.11	12	0.01	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.58	N	122310	500	72 억		423931	N	N	0	N	00	N
74	20230914	160705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	100	2	1.42	267965580	37748	72.13	7030	7200	7030	9130	4930	7030	7098.80	2.84	0	11109	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1038	7.47	1.11	12	0.26	955.00	6452.00	8840	20221013	-19.34	6300	20230726	13.17	8790	-18.89	20230203	6300	13.17	20230726	8840	-19.34	20221013	6300	13.17	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
75	20230914	150646	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	110	2	1.56	256757130	36178	69.13	7030	7200	7030	9130	4930	7030	7097.05	2.84	0	10454	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1039	7.48	1.11	12	0.25	955.00	6452.00	8840	20221013	-19.23	6300	20230726	13.33	8790	-18.77	20230203	6300	13.33	20230726	8840	-19.23	20221013	6300	13.33	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
76	20230914	140657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	80	2	1.14	217987790	30757	58.77	7030	7130	7030	9130	4930	7030	7087.42	2.84	0	8613	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1035	7.45	1.10	12	0.21	955.00	6452.00	8840	20221013	-19.57	6300	20230726	12.86	8790	-19.11	20230203	6300	12.86	20230726	8840	-19.57	20221013	6300	12.86	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
77	20230914	130644	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	80	2	1.14	176678210	24938	47.65	7030	7120	7030	9130	4930	7030	7084.70	2.84	0	5821	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1035	7.45	1.10	12	0.17	955.00	6452.00	8840	20221013	-19.57	6300	20230726	12.86	8790	-19.11	20230203	6300	12.86	20230726	8840	-19.57	20221013	6300	12.86	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
78	20230914	120653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	60	2	0.85	141618350	19993	38.20	7030	7120	7030	9130	4930	7030	7083.40	2.84	0	1997	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1032	7.42	1.10	12	0.14	955.00	6452.00	8840	20221013	-19.80	6300	20230726	12.54	8790	-19.34	20230203	6300	12.54	20230726	8840	-19.80	20221013	6300	12.54	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
79	20230914	110647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	60	2	0.85	125694520	17747	33.91	7030	7120	7030	9130	4930	7030	7082.58	2.84	0	901	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1032	7.42	1.10	12	0.12	955.00	6452.00	8840	20221013	-19.80	6300	20230726	12.54	8790	-19.34	20230203	6300	12.54	20230726	8840	-19.80	20221013	6300	12.54	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
80	20230914	100642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	80	2	1.14	74527930	10528	20.12	7030	7110	7030	9130	4930	7030	7079.02	2.84	0	2595	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1035	7.45	1.10	12	0.07	955.00	6452.00	8840	20221013	-19.57	6300	20230726	12.86	8790	-19.11	20230203	6300	12.86	20230726	8840	-19.57	20221013	6300	12.86	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
81	20230914	090653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	70	2	1.00	4323790	614	1.17	7030	7100	7030	9130	4930	7030	7042.00	2.84	0	-57	7276	7152	7066	6942	6856	7110	6900	73	2100	500	5060	10	1	14553844	1033	7.43	1.10	12	0.00	955.00	6452.00	8840	20221013	-19.68	6300	20230726	12.70	8790	-19.23	20230203	6300	12.70	20230726	8840	-19.68	20221013	6300	12.70	20230726	2.59	N	122310	500	72 억		412822	N	N	0	N	00	N
82	20230913	160657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	-90	5	-1.26	368822560	52335	83.11	7140	7190	6980	9250	4990	7120	7047.34	2.81	0	3296	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1023	7.36	1.09	12	0.36	955.00	6452.00	8840	20221013	-20.48	6300	20230726	11.59	8790	-20.02	20230203	6300	11.59	20230726	8840	-20.48	20221013	6300	11.59	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
83	20230913	150653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	-90	5	-1.26	342359390	48572	77.14	7140	7190	6980	9250	4990	7120	7048.49	2.81	0	3965	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1023	7.36	1.09	12	0.33	955.00	6452.00	8840	20221013	-20.48	6300	20230726	11.59	8790	-20.02	20230203	6300	11.59	20230726	8840	-20.48	20221013	6300	11.59	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
84	20230913	140658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7040	-80	5	-1.12	317860200	45077	71.59	7140	7190	6980	9250	4990	7120	7051.49	2.81	0	4342	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1025	7.37	1.09	12	0.31	955.00	6452.00	8840	20221013	-20.36	6300	20230726	11.75	8790	-19.91	20230203	6300	11.75	20230726	8840	-20.36	20221013	6300	11.75	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
85	20230913	130637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	-60	5	-0.84	237245500	33585	53.34	7140	7190	6980	9250	4990	7120	7064.03	2.81	0	1058	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1028	7.39	1.09	12	0.23	955.00	6452.00	8840	20221013	-20.14	6300	20230726	12.06	8790	-19.68	20230203	6300	12.06	20230726	8840	-20.14	20221013	6300	12.06	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
86	20230913	120656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	-60	5	-0.84	218504380	30931	49.12	7140	7190	6980	9250	4990	7120	7064.25	2.81	0	1305	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1028	7.39	1.09	12	0.21	955.00	6452.00	8840	20221013	-20.14	6300	20230726	12.06	8790	-19.68	20230203	6300	12.06	20230726	8840	-20.14	20221013	6300	12.06	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
87	20230913	110655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	-90	5	-1.26	213920140	30279	48.09	7140	7190	6980	9250	4990	7120	7064.97	2.81	0	1024	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1023	7.36	1.09	12	0.21	955.00	6452.00	8840	20221013	-20.48	6300	20230726	11.59	8790	-20.02	20230203	6300	11.59	20230726	8840	-20.48	20221013	6300	11.59	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
88	20230913	100647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	0	3	0.00	49812380	6986	11.09	7140	7190	7070	9250	4990	7120	7130.31	2.81	0	330	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1036	7.46	1.10	12	0.05	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
89	20230913	090641	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	0	3	0.00	17537080	2461	3.91	7140	7140	7070	9250	4990	7120	7126.00	2.81	0	-34	7286	7202	7156	7072	7026	7180	7050	73	2130	500	5120	10	1	14553844	1036	7.46	1.10	12	0.02	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.53	N	122310	500	72 억		409528	N	N	0	N	00	N
90	20230912	160637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	-100	5	-1.39	449818360	62727	50.48	7150	7240	7110	9380	5060	7220	7171.05	2.80	0	1824	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1036	7.46	1.10	12	0.43	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
91	20230912	150645	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-90	5	-1.25	398247800	55482	44.65	7150	7240	7120	9380	5060	7220	7177.96	2.80	0	1525	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1038	7.47	1.11	12	0.38	955.00	6452.00	8840	20221013	-19.34	6300	20230726	13.17	8790	-18.89	20230203	6300	13.17	20230726	8840	-19.34	20221013	6300	13.17	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
92	20230912	140643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-70	5	-0.97	364974010	50821	40.90	7150	7240	7120	9380	5060	7220	7181.56	2.80	0	1767	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1041	7.49	1.11	12	0.35	955.00	6452.00	8840	20221013	-19.12	6300	20230726	13.49	8790	-18.66	20230203	6300	13.49	20230726	8840	-19.12	20221013	6300	13.49	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
93	20230912	130637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-40	5	-0.55	325431550	45301	36.45	7150	7240	7120	9380	5060	7220	7183.76	2.80	0	2374	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1045	7.52	1.11	12	0.31	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8840	-18.78	20221013	6300	13.97	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
94	20230912	120633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-40	5	-0.55	179766410	25085	20.19	7150	7240	7120	9380	5060	7220	7166.29	2.80	0	1249	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1045	7.52	1.11	12	0.17	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8840	-18.78	20221013	6300	13.97	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
95	20230912	110640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-50	5	-0.69	162159590	22628	18.21	7150	7240	7120	9380	5060	7220	7166.32	2.80	0	1196	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1044	7.51	1.11	12	0.16	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
96	20230912	100636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-50	5	-0.69	87287920	12162	9.79	7150	7240	7150	9380	5060	7220	7177.10	2.80	0	1501	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1044	7.51	1.11	12	0.08	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
97	20230912	090649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-30	5	-0.42	20932970	2913	2.34	7150	7240	7150	9380	5060	7220	7186.05	2.80	0	12	7433	7326	7213	7106	6993	7270	7050	73	2160	500	5190	10	1	14553844	1046	7.53	1.11	12	0.02	955.00	6452.00	8840	20221013	-18.67	6300	20230726	14.13	8790	-18.20	20230203	6300	14.13	20230726	8840	-18.67	20221013	6300	14.13	20230726	2.59	N	122310	500	72 억		407702	N	N	0	N	00	N
98	20230911	160634	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-20	5	-0.28	889993250	123771	84.93	7300	7320	7100	9410	5070	7240	7190.63	3.01	0	17354	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1051	7.56	1.12	12	0.85	955.00	6452.00	8840	20221013	-18.33	6300	20230726	14.60	8790	-17.86	20230203	6300	14.60	20230726	8840	-18.33	20221013	6300	14.60	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
99	20230911	150640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	0	3	0.00	835325220	116213	79.74	7300	7320	7100	9410	5070	7240	7187.87	3.01	0	21212	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1054	7.58	1.12	12	0.80	955.00	6452.00	8840	20221013	-18.10	6300	20230726	14.92	8790	-17.63	20230203	6300	14.92	20230726	8840	-18.10	20221013	6300	14.92	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
100	20230911	140649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-70	5	-0.97	720577250	100171	68.73	7300	7320	7100	9410	5070	7240	7193.46	3.01	0	22578	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1044	7.51	1.11	12	0.69	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8840	-18.89	20221013	6300	13.81	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
101	20230911	130623	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-40	5	-0.55	666407410	92628	63.56	7300	7320	7100	9410	5070	7240	7194.43	3.01	0	17864	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1048	7.54	1.12	12	0.64	955.00	6452.00	8840	20221013	-18.55	6300	20230726	14.29	8790	-18.09	20230203	6300	14.29	20230726	8840	-18.55	20221013	6300	14.29	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
102	20230911	120634	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	-60	5	-0.83	628951470	87433	59.99	7300	7320	7100	9410	5070	7240	7193.51	3.01	0	16534	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1045	7.52	1.11	12	0.60	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8840	-18.78	20221013	6300	13.97	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
103	20230911	110624	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-90	5	-1.24	497162570	69158	47.45	7300	7320	7100	9410	5070	7240	7188.77	3.01	0	4250	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1041	7.49	1.11	12	0.48	955.00	6452.00	8840	20221013	-19.12	6300	20230726	13.49	8790	-18.66	20230203	6300	13.49	20230726	8840	-19.12	20221013	6300	13.49	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
104	20230911	100625	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-90	5	-1.24	313152570	43321	29.72	7300	7320	7140	9410	5070	7240	7228.65	3.01	0	-5004	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1041	7.49	1.11	12	0.30	955.00	6452.00	8840	20221013	-19.12	6300	20230726	13.49	8790	-18.66	20230203	6300	13.49	20230726	8840	-19.12	20221013	6300	13.49	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
105	20230911	090622	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	60	2	0.83	108462560	14874	10.21	7300	7320	7260	9410	5070	7240	7292.20	3.01	0	-5498	7633	7436	7233	7036	6833	7535	7135	73	2170	500	5210	10	1	14553844	1062	7.64	1.13	12	0.10	955.00	6452.00	8840	20221013	-17.42	6300	20230726	15.87	8790	-16.95	20230203	6300	15.87	20230726	8840	-17.42	20221013	6300	15.87	20230726	2.56	N	122310	500	72 억		438443	N	N	0	N	00	N
106	20230908	160638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	140	2	1.97	1041409050	143708	124.54	7150	7430	7030	9230	4970	7100	7246.70	2.98	0	4253	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1054	7.58	1.12	12	0.99	955.00	6452.00	8840	20221013	-18.10	6300	20230726	14.92	8790	-17.63	20230203	6300	14.92	20230726	8840	-18.10	20221013	6300	14.92	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
107	20230908	150638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	120	2	1.69	1016339250	140235	121.53	7150	7430	7030	9230	4970	7100	7247.40	2.98	0	4361	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1051	7.56	1.12	12	0.96	955.00	6452.00	8840	20221013	-18.33	6300	20230726	14.60	8790	-17.86	20230203	6300	14.60	20230726	8840	-18.33	20221013	6300	14.60	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
108	20230908	140632	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	130	2	1.83	968959730	133663	115.83	7150	7430	7030	9230	4970	7100	7249.27	2.98	0	5275	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1052	7.57	1.12	12	0.92	955.00	6452.00	8840	20221013	-18.21	6300	20230726	14.76	8790	-17.75	20230203	6300	14.76	20230726	8840	-18.21	20221013	6300	14.76	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
109	20230908	130639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	80	2	1.13	926566750	127780	110.74	7150	7430	7030	9230	4970	7100	7251.27	2.98	0	2867	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1045	7.52	1.11	12	0.88	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8840	-18.78	20221013	6300	13.97	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
110	20230908	120646	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	90	2	1.27	874123270	120483	104.41	7150	7430	7030	9230	4970	7100	7255.16	2.98	0	2174	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1046	7.53	1.11	12	0.83	955.00	6452.00	8840	20221013	-18.67	6300	20230726	14.13	8790	-18.20	20230203	6300	14.13	20230726	8840	-18.67	20221013	6300	14.13	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
111	20230908	110643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	90	2	1.27	743122990	102424	88.76	7150	7430	7030	9230	4970	7100	7255.36	2.98	0	3029	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1046	7.53	1.11	12	0.70	955.00	6452.00	8840	20221013	-18.67	6300	20230726	14.13	8790	-18.20	20230203	6300	14.13	20230726	8840	-18.67	20221013	6300	14.13	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
112	20230908	100635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	-50	5	-0.70	110207540	15491	13.42	7150	7180	7030	9230	4970	7100	7114.29	2.98	0	-11	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1026	7.38	1.09	12	0.11	955.00	6452.00	8840	20221013	-20.25	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8840	-20.25	20221013	6300	11.90	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
113	20230908	090639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	10	2	0.14	40663040	5709	4.95	7150	7150	7100	9230	4970	7100	7122.62	2.98	0	260	7420	7260	7100	6940	6780	7340	7020	73	2130	500	5110	10	1	14553844	1035	7.45	1.10	12	0.04	955.00	6452.00	8840	20221013	-19.57	6300	20230726	12.86	8790	-19.11	20230203	6300	12.86	20230726	8840	-19.57	20221013	6300	12.86	20230726	2.60	N	122310	500	72 억		434201	N	N	0	N	00	N
114	20230907	160630	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7100	110	2	1.57	813871870	114749	196.66	7030	7260	6940	9080	4900	6990	7092.63	3.03	0	-6847	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1033	7.43	1.10	12	0.79	955.00	6452.00	8840	20221013	-19.68	6300	20230726	12.70	8790	-19.23	20230203	6300	12.70	20230726	8840	-19.68	20221013	6300	12.70	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
115	20230907	150636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7010	20	2	0.29	743219570	104777	179.57	7030	7260	6940	9080	4900	6990	7093.35	3.03	0	-7453	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1020	7.34	1.09	12	0.72	955.00	6452.00	8840	20221013	-20.70	6300	20230726	11.27	8790	-20.25	20230203	6300	11.27	20230726	8840	-20.70	20221013	6300	11.27	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
116	20230907	140631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-30	5	-0.43	699439950	98514	168.84	7030	7260	6960	9080	4900	6990	7099.90	3.03	0	-6903	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1013	7.29	1.08	12	0.68	955.00	6452.00	8840	20221013	-21.27	6300	20230726	10.48	8790	-20.82	20230203	6300	10.48	20230726	8840	-21.27	20221013	6300	10.48	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
117	20230907	130630	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	60	2	0.86	569005950	79915	136.96	7030	7260	7010	9080	4900	6990	7120.14	3.03	0	-6016	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1026	7.38	1.09	12	0.55	955.00	6452.00	8840	20221013	-20.25	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8840	-20.25	20221013	6300	11.90	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
118	20230907	120638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	30	2	0.43	546830080	76773	131.58	7030	7260	7020	9080	4900	6990	7122.69	3.03	0	-5399	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1022	7.35	1.09	12	0.53	955.00	6452.00	8840	20221013	-20.59	6300	20230726	11.43	8790	-20.14	20230203	6300	11.43	20230726	8840	-20.59	20221013	6300	11.43	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
119	20230907	110636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7040	50	2	0.72	509049610	71401	122.37	7030	7260	7020	9080	4900	6990	7129.45	3.03	0	-4035	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1025	7.37	1.09	12	0.49	955.00	6452.00	8840	20221013	-20.36	6300	20230726	11.75	8790	-19.91	20230203	6300	11.75	20230726	8840	-20.36	20221013	6300	11.75	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
120	20230907	100634	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7120	130	2	1.86	415462830	58131	99.63	7030	7260	7030	9080	4900	6990	7147.01	3.03	0	-2882	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1036	7.46	1.10	12	0.40	955.00	6452.00	8840	20221013	-19.46	6300	20230726	13.02	8790	-19.00	20230203	6300	13.02	20230726	8840	-19.46	20221013	6300	13.02	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
121	20230907	090643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7180	190	2	2.72	98112550	13783	23.62	7030	7180	7030	9080	4900	6990	7118.37	3.03	0	3880	7136	7062	6956	6882	6776	7010	6830	73	2090	500	5030	10	1	14553844	1045	7.52	1.11	12	0.09	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8840	-18.78	20221013	6300	13.97	20230726	2.62	N	122310	500	72 억		441074	N	N	0	N	00	N
122	20230906	160631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	10	2	0.14	402391800	57920	99.25	7020	7030	6850	9070	4890	6980	6946.77	3.04	0	-787	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1017	7.32	1.08	12	0.40	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
123	20230906	150633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-10	5	-0.14	368992370	53127	91.03	7020	7030	6850	9070	4890	6980	6945.16	3.04	0	1413	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1014	7.30	1.08	12	0.37	955.00	6452.00	8840	20221013	-21.15	6300	20230726	10.63	8790	-20.71	20230203	6300	10.63	20230726	8840	-21.15	20221013	6300	10.63	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
124	20230906	140633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-40	5	-0.57	313075820	45108	77.29	7020	7030	6850	9070	4890	6980	6940.15	3.04	0	1717	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1010	7.27	1.08	12	0.31	955.00	6452.00	8840	20221013	-21.49	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8840	-21.49	20221013	6300	10.16	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
125	20230906	130626	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	-10	5	-0.14	281980330	40641	69.64	7020	7030	6850	9070	4890	6980	6937.81	3.04	0	1681	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1014	7.30	1.08	12	0.28	955.00	6452.00	8840	20221013	-21.15	6300	20230726	10.63	8790	-20.71	20230203	6300	10.63	20230726	8840	-21.15	20221013	6300	10.63	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
126	20230906	120637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-40	5	-0.57	256243380	36929	63.28	7020	7030	6850	9070	4890	6980	6938.26	3.04	0	2524	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1010	7.27	1.08	12	0.25	955.00	6452.00	8840	20221013	-21.49	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8840	-21.49	20221013	6300	10.16	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
127	20230906	110639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	0	3	0.00	101945560	14606	25.03	7020	7030	6920	9070	4890	6980	6979.69	3.04	0	1425	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1016	7.31	1.08	12	0.10	955.00	6452.00	8840	20221013	-21.04	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8840	-21.04	20221013	6300	10.79	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
128	20230906	100618	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-20	5	-0.29	68803890	9850	16.88	7020	7030	6920	9070	4890	6980	6985.44	3.04	0	1254	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1013	7.29	1.08	12	0.07	955.00	6452.00	8840	20221013	-21.27	6300	20230726	10.48	8790	-20.82	20230203	6300	10.48	20230726	8840	-21.27	20221013	6300	10.48	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
129	20230906	090625	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	-50	5	-0.72	14736890	2115	3.62	7020	7020	6920	9070	4890	6980	6964.11	3.04	0	-995	7186	7082	6936	6832	6686	7135	6885	73	2090	500	5020	10	1	14553844	1009	7.26	1.07	12	0.01	955.00	6452.00	8840	20221013	-21.61	6300	20230726	10.00	8790	-21.16	20230203	6300	10.00	20230726	8840	-21.61	20221013	6300	10.00	20230726	2.54	N	122310	500	72 억		441861	N	N	0	N	00	N
130	20230905	160624	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	120	2	1.75	403191720	58252	94.71	6850	7040	6790	8910	4810	6860	6921.50	2.98	0	2148	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1016	7.31	1.08	12	0.40	955.00	6452.00	8840	20221013	-21.04	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8840	-21.04	20221013	6300	10.79	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
131	20230905	150636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	140	2	2.04	365447920	52830	85.90	6850	7040	6790	8910	4810	6860	6917.43	2.98	0	1809	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1019	7.33	1.08	12	0.36	955.00	6452.00	8840	20221013	-20.81	6300	20230726	11.11	8790	-20.36	20230203	6300	11.11	20230726	8840	-20.81	20221013	6300	11.11	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
132	20230905	140635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	130	2	1.90	317738310	45983	74.76	6850	7040	6790	8910	4810	6860	6909.91	2.98	0	1842	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1017	7.32	1.08	12	0.32	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
133	20230905	130615	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	130	2	1.90	284833750	41284	67.12	6850	7040	6790	8910	4810	6860	6899.37	2.98	0	2263	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1017	7.32	1.08	12	0.28	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
134	20230905	120622	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	90	2	1.31	165442090	24191	39.33	6850	6970	6790	8910	4810	6860	6838.99	2.98	0	204	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1011	7.28	1.08	12	0.17	955.00	6452.00	8840	20221013	-21.38	6300	20230726	10.32	8790	-20.93	20230203	6300	10.32	20230726	8840	-21.38	20221013	6300	10.32	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
135	20230905	110627	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6890	30	2	0.44	148494580	21750	35.36	6850	6890	6790	8910	4810	6860	6827.34	2.98	0	97	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	1003	7.21	1.07	12	0.15	955.00	6452.00	8840	20221013	-22.06	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8840	-22.06	20221013	6300	9.37	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
136	20230905	100617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	-30	5	-0.44	78160760	11442	18.60	6850	6890	6790	8910	4810	6860	6831.04	2.98	0	-1479	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	994	7.15	1.06	12	0.08	955.00	6452.00	8840	20221013	-22.74	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8840	-22.74	20221013	6300	8.41	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
137	20230905	090618	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	-10	5	-0.15	9632060	1405	2.28	6850	6860	6850	8910	4810	6860	6855.56	2.98	0	596	7086	6972	6916	6802	6746	6945	6775	73	2050	500	4930	10	1	14553844	997	7.17	1.06	12	0.01	955.00	6452.00	8840	20221013	-22.51	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8840	-22.51	20221013	6300	8.73	20230726	2.45	N	122310	500	72 억		434142	N	N	0	N	00	N
138	20230904	160617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6860	-170	5	-2.42	425751420	61464	104.57	7030	7030	6860	9130	4930	7030	6926.84	3.17	0	-29433	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	998	7.18	1.06	12	0.42	955.00	6452.00	8840	20221013	-22.40	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8840	-22.40	20221013	6300	8.89	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
139	20230904	150609	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-130	5	-1.85	375303590	54126	92.09	7030	7030	6880	9130	4930	7030	6933.89	3.17	0	-29084	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1004	7.23	1.07	12	0.37	955.00	6452.00	8840	20221013	-21.95	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8840	-21.95	20221013	6300	9.52	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
140	20230904	140603	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-110	5	-1.56	350269760	50500	85.92	7030	7030	6880	9130	4930	7030	6936.03	3.17	0	-27643	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1007	7.25	1.07	12	0.35	955.00	6452.00	8840	20221013	-21.72	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8840	-21.72	20221013	6300	9.84	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
141	20230904	130613	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-150	5	-2.13	333281210	48044	81.74	7030	7030	6880	9130	4930	7030	6937.00	3.17	0	-26071	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1001	7.20	1.07	12	0.33	955.00	6452.00	8840	20221013	-22.17	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8840	-22.17	20221013	6300	9.21	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
142	20230904	120559	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-120	5	-1.71	304140470	43827	74.57	7030	7030	6880	9130	4930	7030	6939.57	3.17	0	-24517	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1006	7.24	1.07	12	0.30	955.00	6452.00	8840	20221013	-21.83	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8840	-21.83	20221013	6300	9.68	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
143	20230904	110553	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-110	5	-1.56	275792720	39716	67.57	7030	7030	6880	9130	4930	7030	6944.12	3.17	0	-23854	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1007	7.25	1.07	12	0.27	955.00	6452.00	8840	20221013	-21.72	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8840	-21.72	20221013	6300	9.84	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
144	20230904	100558	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-130	5	-1.85	236130460	33962	57.78	7030	7030	6880	9130	4930	7030	6952.78	3.17	0	-22716	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1004	7.23	1.07	12	0.23	955.00	6452.00	8840	20221013	-21.95	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8840	-21.95	20221013	6300	9.52	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
145	20230904	090607	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-90	5	-1.28	90003410	12883	21.92	7030	7030	6910	9130	4930	7030	6986.22	3.17	0	-11376	7150	7090	7000	6940	6850	7120	6970	73	2100	500	5060	10	1	14553844	1010	7.27	1.08	12	0.09	955.00	6452.00	8840	20221013	-21.49	6300	20230726	10.16	8790	-21.05	20230203	6300	10.16	20230726	8840	-21.49	20221013	6300	10.16	20230726	2.47	N	122310	500	72 억		460890	N	N	0	N	00	N
146	20230901	160558	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	-10	5	-0.14	409417760	58685	89.69	7000	7060	6910	9150	4930	7040	6976.14	3.20	0	-5207	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1023	7.36	1.09	12	0.40	955.00	6452.00	8840	20221013	-20.48	6300	20230726	11.59	8790	-20.02	20230203	6300	11.59	20230726	8840	-20.48	20221013	6300	11.59	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
147	20230901	150605	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-80	5	-1.14	355180210	50945	77.86	7000	7060	6910	9150	4930	7040	6971.36	3.20	0	-2083	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1013	7.29	1.08	12	0.35	955.00	6452.00	8840	20221013	-21.27	6300	20230726	10.48	8790	-20.82	20230203	6300	10.48	20230726	8840	-21.27	20221013	6300	10.48	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
148	20230901	140608	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-60	5	-0.85	291716490	41796	63.88	7000	7060	6940	9150	4930	7040	6979.02	3.20	0	-379	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1016	7.31	1.08	12	0.29	955.00	6452.00	8840	20221013	-21.04	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8840	-21.04	20221013	6300	10.79	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
149	20230901	130553	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-50	5	-0.71	225650020	32309	49.38	7000	7060	6940	9150	4930	7040	6983.51	3.20	0	26	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1017	7.32	1.08	12	0.22	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
150	20230901	120557	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-50	5	-0.71	212339820	30407	46.47	7000	7060	6940	9150	4930	7040	6982.59	3.20	0	94	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1017	7.32	1.08	12	0.21	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
151	20230901	110559	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	-80	5	-1.14	189955810	27200	41.57	7000	7060	6940	9150	4930	7040	6982.94	3.20	0	510	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1013	7.29	1.08	12	0.19	955.00	6452.00	8840	20221013	-21.27	6300	20230726	10.48	8790	-20.82	20230203	6300	10.48	20230726	8840	-21.27	20221013	6300	10.48	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
152	20230901	100555	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-50	5	-0.71	119153560	17036	26.04	7000	7060	6960	9150	4930	7040	6993.26	3.20	0	1904	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1017	7.32	1.08	12	0.12	955.00	6452.00	8840	20221013	-20.93	6300	20230726	10.95	8790	-20.48	20230203	6300	10.95	20230726	8840	-20.93	20221013	6300	10.95	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N
153	20230901	090546	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-60	5	-0.85	23288030	3327	5.08	7000	7010	6970	9150	4930	7040	6994.97	3.20	0	-305	7173	7106	6973	6906	6773	7140	6940	73	2110	500	5060	10	1	14553844	1016	7.31	1.08	12	0.02	955.00	6452.00	8840	20221013	-21.04	6300	20230726	10.79	8790	-20.59	20230203	6300	10.79	20230726	8840	-21.04	20221013	6300	10.79	20230726	2.44	N	122310	500	72 억		466097	N	N	0	N	00	N