KissMeData/238120/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	161001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-30	5	-0.36	139103310	17045	14.60	8290	8330	8120	10790	5810	8300	8160.95	3.90	0	-8401	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	595	25.52	2.06	12	0.24	324.00	4013.00	9810	20230607	-15.70	6900	20221013	19.86	9810	-15.70	20230607	7330	12.82	20230103	9810	-15.70	20230607	6900	19.86	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
3	20230927	151012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8160	-140	5	-1.69	117797610	14453	12.38	8290	8330	8120	10790	5810	8300	8150.39	3.90	0	-7966	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	587	25.19	2.03	12	0.20	324.00	4013.00	9810	20230607	-16.82	6900	20221013	18.26	9810	-16.82	20230607	7330	11.32	20230103	9810	-16.82	20230607	6900	18.26	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
4	20230927	141013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	-130	5	-1.57	104415340	12812	10.98	8290	8330	8120	10790	5810	8300	8149.81	3.90	0	-7125	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	587	25.22	2.04	12	0.18	324.00	4013.00	9810	20230607	-16.72	6900	20221013	18.41	9810	-16.72	20230607	7330	11.46	20230103	9810	-16.72	20230607	6900	18.41	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
5	20230927	130957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8150	-150	5	-1.81	99398200	12197	10.45	8290	8330	8120	10790	5810	8300	8149.40	3.90	0	-6944	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	586	25.15	2.03	12	0.17	324.00	4013.00	9810	20230607	-16.92	6900	20221013	18.12	9810	-16.92	20230607	7330	11.19	20230103	9810	-16.92	20230607	6900	18.12	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
6	20230927	120958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-50	5	-0.60	94645190	11614	9.95	8290	8330	8120	10790	5810	8300	8149.23	3.90	0	-6451	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	593	25.46	2.06	12	0.16	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
7	20230927	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	-170	5	-2.05	53042220	6497	5.57	8290	8330	8130	10790	5810	8300	8164.11	3.90	0	-1505	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	585	25.09	2.03	12	0.09	324.00	4013.00	9810	20230607	-17.13	6900	20221013	17.83	9810	-17.13	20230607	7330	10.91	20230103	9810	-17.13	20230607	6900	17.83	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
8	20230927	101000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8290	-10	5	-0.12	20827150	2543	2.18	8290	8330	8130	10790	5810	8300	8189.99	3.90	0	-923	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	596	25.59	2.07	12	0.04	324.00	4013.00	9810	20230607	-15.49	6900	20221013	20.14	9810	-15.49	20230607	7330	13.10	20230103	9810	-15.49	20230607	6900	20.14	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
9	20230927	091019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8150	-150	5	-1.81	1887390	231	0.20	8290	8290	8150	10790	5810	8300	8170.52	3.90	0	-109	8933	8616	8403	8086	7873	8510	7980	36	2490	500	5810	10	1	7189448	586	25.15	2.03	12	0.00	324.00	4013.00	9810	20230607	-16.92	6900	20221013	18.12	9810	-16.92	20230607	7330	11.19	20230103	9810	-16.92	20230607	6900	18.12	20221013	1.50	N	238120	500	35 억		280394	N	N	0	N	00	N
10	20230926	160959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-90	5	-1.07	978465080	116625	145.73	8480	8720	8190	10900	5880	8390	8389.84	3.95	0	-4794	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	597	25.62	2.07	12	1.62	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
11	20230926	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-160	5	-1.91	952839520	113508	141.84	8480	8720	8190	10900	5880	8390	8394.47	3.95	0	-4602	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	592	25.40	2.05	12	1.58	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
12	20230926	140952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-110	5	-1.31	924698990	110095	137.57	8480	8720	8190	10900	5880	8390	8399.10	3.95	0	-2777	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	595	25.56	2.06	12	1.53	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
13	20230926	130955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-120	5	-1.43	903625400	107540	134.38	8480	8720	8190	10900	5880	8390	8402.69	3.95	0	-2501	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	595	25.52	2.06	12	1.50	324.00	4013.00	9810	20230607	-15.70	6900	20221013	19.86	9810	-15.70	20230607	7330	12.82	20230103	9810	-15.70	20230607	6900	19.86	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
14	20230926	121002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	-190	5	-2.26	776558690	92267	115.29	8480	8720	8190	10900	5880	8390	8416.43	3.95	0	-5005	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	590	25.31	2.04	12	1.28	324.00	4013.00	9810	20230607	-16.41	6900	20221013	18.84	9810	-16.41	20230607	7330	11.87	20230103	9810	-16.41	20230607	6900	18.84	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
15	20230926	110956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-160	5	-1.91	662426290	78365	97.92	8480	8720	8220	10900	5880	8390	8453.09	3.95	0	4410	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	592	25.40	2.05	12	1.09	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
16	20230926	100957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-110	5	-1.31	593944200	70087	87.58	8480	8720	8230	10900	5880	8390	8474.38	3.95	0	9587	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	595	25.56	2.06	12	0.97	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
17	20230926	090959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	80	2	0.95	244882630	28888	36.10	8480	8560	8300	10900	5880	8390	8476.97	3.95	0	3529	8923	8656	8423	8156	7923	8540	8040	36	2510	500	5870	10	1	7189448	609	26.14	2.11	12	0.40	324.00	4013.00	9810	20230607	-13.66	6900	20221013	22.75	9810	-13.66	20230607	7330	15.55	20230103	9810	-13.66	20230607	6900	22.75	20221013	1.45	N	238120	500	35 억		284075	N	N	0	N	00	N
18	20230925	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-160	5	-1.87	676705020	79998	27.83	8550	8690	8190	11110	5990	8550	8460.34	3.86	0	6655	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	603	25.90	2.09	12	1.11	324.00	4013.00	9810	20230607	-14.48	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	9810	-14.48	20230607	6900	21.59	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
19	20230925	151001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8380	-170	5	-1.99	643576350	76048	26.46	8550	8690	8190	11110	5990	8550	8462.76	3.86	0	6700	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	602	25.86	2.09	12	1.06	324.00	4013.00	9810	20230607	-14.58	6900	20221013	21.45	9810	-14.58	20230607	7330	14.32	20230103	9810	-14.58	20230607	6900	21.45	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
20	20230925	140945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-220	5	-2.57	629563690	74364	25.87	8550	8690	8190	11110	5990	8550	8465.97	3.86	0	7931	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	599	25.71	2.08	12	1.03	324.00	4013.00	9810	20230607	-15.09	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	9810	-15.09	20230607	6900	20.72	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
21	20230925	130950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-250	5	-2.92	623007030	73577	25.60	8550	8690	8190	11110	5990	8550	8467.42	3.86	0	8616	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	597	25.62	2.07	12	1.02	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
22	20230925	120956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-300	5	-3.51	601169470	70955	24.69	8550	8690	8190	11110	5990	8550	8472.55	3.86	0	9825	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	593	25.46	2.06	12	0.99	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
23	20230925	110950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-270	5	-3.16	582369020	68680	23.90	8550	8690	8190	11110	5990	8550	8479.46	3.86	0	11809	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	595	25.56	2.06	12	0.96	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
24	20230925	100954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-150	5	-1.75	452588760	52995	18.44	8550	8690	8350	11110	5990	8550	8540.22	3.86	0	23692	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	604	25.93	2.09	12	0.74	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
25	20230925	090950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	40	2	0.47	343226080	40096	13.95	8550	8690	8490	11110	5990	8550	8560.11	3.86	0	27926	8903	8726	8473	8296	8043	8815	8385	36	2560	500	5980	10	1	7189448	618	26.51	2.14	12	0.56	324.00	4013.00	9810	20230607	-12.44	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	9810	-12.44	20230607	6900	24.49	20221013	1.72	N	238120	500	35 억		277420	N	N	0	N	00	N
26	20230922	161026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	80	2	0.94	2439074260	287412	218.51	8380	8650	8220	11010	5930	8470	8486.31	3.80	0	6917	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	615	26.39	2.13	12	4.00	324.00	4013.00	9810	20230607	-12.84	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	9810	-12.84	20230607	6900	23.91	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
27	20230922	151021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	80	2	0.94	2395018650	282259	214.59	8380	8650	8220	11010	5930	8470	8485.18	3.80	0	8219	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	615	26.39	2.13	12	3.93	324.00	4013.00	9810	20230607	-12.84	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	9810	-12.84	20230607	6900	23.91	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
28	20230922	141018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	30	2	0.35	2096577350	247226	187.95	8380	8650	8220	11010	5930	8470	8480.41	3.80	0	-10853	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	611	26.23	2.12	12	3.44	324.00	4013.00	9810	20230607	-13.35	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	9810	-13.35	20230607	6900	23.19	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
29	20230922	130918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-20	5	-0.24	1518597210	179047	136.12	8380	8650	8220	11010	5930	8470	8481.56	3.80	0	-17332	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	608	26.08	2.11	12	2.49	324.00	4013.00	9810	20230607	-13.86	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	9810	-13.86	20230607	6900	22.46	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
30	20230922	120916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8490	20	2	0.24	399545510	47183	35.87	8380	8580	8220	11010	5930	8470	8468.00	3.80	0	12095	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	610	26.20	2.12	12	0.66	324.00	4013.00	9810	20230607	-13.46	6900	20221013	23.04	9810	-13.46	20230607	7330	15.83	20230103	9810	-13.46	20230607	6900	23.04	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
31	20230922	110910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	-10	5	-0.12	79387210	9537	7.25	8380	8540	8220	11010	5930	8470	8324.13	3.80	0	-1871	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	608	26.11	2.11	12	0.13	324.00	4013.00	9810	20230607	-13.76	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	9810	-13.76	20230607	6900	22.61	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
32	20230922	100911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	-130	5	-1.53	50638250	6108	4.64	8380	8380	8220	11010	5930	8470	8290.48	3.80	0	-1466	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	600	25.74	2.08	12	0.08	324.00	4013.00	9810	20230607	-14.98	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	9810	-14.98	20230607	6900	20.87	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
33	20230922	090908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-240	5	-2.83	16988840	2056	1.56	8380	8380	8220	11010	5930	8470	8263.05	3.80	0	-1186	8883	8676	8393	8186	7903	8715	8225	36	2540	500	5920	10	1	7189448	592	25.40	2.05	12	0.03	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.56	N	238120	500	35 억		273202	N	N	0	N	00	N
34	20230921	160911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	40	2	0.47	1098446750	131503	494.48	8470	8600	8110	10950	5910	8430	8352.91	3.73	0	4860	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	609	26.14	2.11	12	1.83	324.00	4013.00	9810	20230607	-13.66	6900	20221013	22.75	9810	-13.66	20230607	7330	15.55	20230103	9810	-13.66	20230607	6900	22.75	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
35	20230921	150859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-30	5	-0.36	852035190	102528	385.53	8470	8600	8110	10950	5910	8430	8310.27	3.73	0	-6770	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	604	25.93	2.09	12	1.43	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
36	20230921	140906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-130	5	-1.54	810932330	97568	366.88	8470	8600	8110	10950	5910	8430	8311.46	3.73	0	-5716	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	597	25.62	2.07	12	1.36	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
37	20230921	130903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8130	-300	5	-3.56	730263260	87797	330.14	8470	8600	8110	10950	5910	8430	8317.63	3.73	0	-3139	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	585	25.09	2.03	12	1.22	324.00	4013.00	9810	20230607	-17.13	6900	20221013	17.83	9810	-17.13	20230607	7330	10.91	20230103	9810	-17.13	20230607	6900	17.83	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
38	20230921	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-180	5	-2.14	679801530	81616	306.90	8470	8600	8110	10950	5910	8430	8329.27	3.73	0	-3741	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	593	25.46	2.06	12	1.14	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
39	20230921	110915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8140	-290	5	-3.44	487872960	58165	218.71	8470	8600	8110	10950	5910	8430	8387.74	3.73	0	5003	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	585	25.12	2.03	12	0.81	324.00	4013.00	9810	20230607	-17.02	6900	20221013	17.97	9810	-17.02	20230607	7330	11.05	20230103	9810	-17.02	20230607	6900	17.97	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
40	20230921	100857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-170	5	-2.02	313376730	36883	138.69	8470	8600	8260	10950	5910	8430	8496.51	3.73	0	18083	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	594	25.49	2.06	12	0.51	324.00	4013.00	9810	20230607	-15.80	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	9810	-15.80	20230607	6900	19.71	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
41	20230921	090902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	120	2	1.42	235020930	27606	103.81	8470	8600	8470	10950	5910	8430	8513.40	3.73	0	16814	8603	8516	8353	8266	8103	8435	8185	36	2520	500	5900	10	1	7189448	615	26.39	2.13	12	0.38	324.00	4013.00	9810	20230607	-12.84	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	9810	-12.84	20230607	6900	23.91	20221013	1.51	N	238120	500	35 억		268225	N	N	0	N	00	N
42	20230920	160908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	-20	5	-0.24	218590520	26594	65.92	8440	8440	8190	10980	5920	8450	8219.54	3.89	0	-11392	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	606	26.02	2.10	12	0.37	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
43	20230920	150844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-130	5	-1.54	213478560	25985	64.41	8440	8440	8190	10980	5920	8450	8215.45	3.89	0	-11198	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	598	25.68	2.07	12	0.36	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
44	20230920	140855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-130	5	-1.54	209167950	25464	63.12	8440	8440	8190	10980	5920	8450	8214.26	3.89	0	-11189	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	598	25.68	2.07	12	0.35	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
45	20230920	130851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-170	5	-2.01	205349530	25003	61.98	8440	8440	8190	10980	5920	8450	8213.00	3.89	0	-11154	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	595	25.56	2.06	12	0.35	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
46	20230920	120852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-140	5	-1.66	203930120	24832	61.55	8440	8440	8190	10980	5920	8450	8212.39	3.89	0	-10979	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	597	25.65	2.07	12	0.35	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
47	20230920	110858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-140	5	-1.66	198451090	24168	59.91	8440	8440	8190	10980	5920	8450	8211.32	3.89	0	-11503	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	597	25.65	2.07	12	0.34	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
48	20230920	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-200	5	-2.37	180377470	21979	54.48	8440	8440	8190	10980	5920	8450	8206.81	3.89	0	-12282	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	593	25.46	2.06	12	0.31	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
49	20230920	090851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-90	5	-1.07	1066990	127	0.31	8440	8440	8310	10980	5920	8450	8401.50	3.89	0	-15	8983	8716	8443	8176	7903	8580	8040	36	2530	500	5910	10	1	7189448	601	25.80	2.08	12	0.00	324.00	4013.00	9810	20230607	-14.78	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	9810	-14.78	20230607	6900	21.16	20221013	1.49	N	238120	500	35 억		279586	N	N	0	N	00	N
50	20230919	160849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-300	5	-3.43	337385550	40342	39.43	8620	8710	8170	11370	6130	8750	8362.84	4.06	0	-12269	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	608	26.08	2.11	12	0.56	324.00	4013.00	9810	20230607	-13.86	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	9810	-13.86	20230607	6900	22.46	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
51	20230919	150848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-420	5	-4.80	319508670	38209	37.35	8620	8710	8170	11370	6130	8750	8362.13	4.06	0	-12069	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	599	25.71	2.08	12	0.53	324.00	4013.00	9810	20230607	-15.09	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	9810	-15.09	20230607	6900	20.72	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
52	20230919	140846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-420	5	-4.80	273518260	32653	31.92	8620	8710	8170	11370	6130	8750	8376.51	4.06	0	-10050	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	599	25.71	2.08	12	0.45	324.00	4013.00	9810	20230607	-15.09	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	9810	-15.09	20230607	6900	20.72	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
53	20230919	130833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-450	5	-5.14	271172780	32370	31.64	8620	8710	8170	11370	6130	8750	8377.29	4.06	0	-9838	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	597	25.62	2.07	12	0.45	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
54	20230919	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-350	5	-4.00	238146610	28390	27.75	8620	8710	8170	11370	6130	8750	8388.40	4.06	0	-8823	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	604	25.93	2.09	12	0.39	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
55	20230919	110855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-350	5	-4.00	228864950	27282	26.67	8620	8710	8170	11370	6130	8750	8388.86	4.06	0	-8030	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	604	25.93	2.09	12	0.38	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
56	20230919	100846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-350	5	-4.00	105060620	12365	12.09	8620	8710	8320	11370	6130	8750	8496.61	4.06	0	-1873	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	604	25.93	2.09	12	0.17	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
57	20230919	090844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8640	-110	5	-1.26	15650140	1815	1.77	8620	8710	8600	11370	6130	8750	8622.67	4.06	0	-46	9296	9022	8586	8312	7876	9160	8450	36	2620	500	6120	10	1	7189448	621	26.67	2.15	12	0.03	324.00	4013.00	9810	20230607	-11.93	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	9810	-11.93	20230607	6900	25.22	20221013	1.48	N	238120	500	35 억		291720	N	N	0	N	00	N
58	20230918	160848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	510	2	6.19	875601580	102012	796.04	8240	8860	8150	10710	5770	8240	8583.28	3.59	0	33765	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	629	27.01	2.18	12	1.42	324.00	4013.00	9810	20230607	-10.81	6900	20221013	26.81	9810	-10.81	20230607	7330	19.37	20230103	9810	-10.81	20230607	6900	26.81	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
59	20230918	150845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8710	470	2	5.70	846886060	98724	770.38	8240	8860	8150	10710	5770	8240	8578.32	3.59	0	33851	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	626	26.88	2.17	12	1.37	324.00	4013.00	9810	20230607	-11.21	6900	20221013	26.23	9810	-11.21	20230607	7330	18.83	20230103	9810	-11.21	20230607	6900	26.23	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
60	20230918	140905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	450	2	5.46	814750740	95028	741.54	8240	8860	8150	10710	5770	8240	8573.80	3.59	0	34007	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	625	26.82	2.17	12	1.32	324.00	4013.00	9810	20230607	-11.42	6900	20221013	25.94	9810	-11.42	20230607	7330	18.55	20230103	9810	-11.42	20230607	6900	25.94	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
61	20230918	130842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8730	490	2	5.95	737502010	86145	672.22	8240	8860	8150	10710	5770	8240	8561.17	3.59	0	29349	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	628	26.94	2.18	12	1.20	324.00	4013.00	9810	20230607	-11.01	6900	20221013	26.52	9810	-11.01	20230607	7330	19.10	20230103	9810	-11.01	20230607	6900	26.52	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
62	20230918	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	530	2	6.43	630112150	73940	576.98	8240	8820	8150	10710	5770	8240	8521.94	3.59	0	26716	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	631	27.07	2.19	12	1.03	324.00	4013.00	9810	20230607	-10.60	6900	20221013	27.10	9810	-10.60	20230607	7330	19.65	20230103	9810	-10.60	20230607	6900	27.10	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
63	20230918	110835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	160	2	1.94	126228350	15311	119.48	8240	8400	8150	10710	5770	8240	8244.29	3.59	0	-2909	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	604	25.93	2.09	12	0.21	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
64	20230918	100830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	100	2	1.21	112737110	13696	106.87	8240	8380	8150	10710	5770	8240	8231.39	3.59	0	-3571	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	600	25.74	2.08	12	0.19	324.00	4013.00	9810	20230607	-14.98	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	9810	-14.98	20230607	6900	20.87	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
65	20230918	090832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8190	-50	5	-0.61	3264080	397	3.10	8240	8240	8190	10710	5770	8240	8221.86	3.59	0	-254	8333	8286	8233	8186	8133	8260	8160	36	2470	500	5760	10	1	7189448	589	25.28	2.04	12	0.01	324.00	4013.00	9810	20230607	-16.51	6900	20221013	18.70	9810	-16.51	20230607	7330	11.73	20230103	9810	-16.51	20230607	6900	18.70	20221013	1.45	N	238120	500	35 억		258186	N	N	0	N	00	N
66	20230915	160843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	0	3	0.00	105270070	12815	84.54	8280	8280	8180	10710	5770	8240	8214.60	3.70	0	-7566	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	592	25.43	2.05	12	0.18	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
67	20230915	150839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-30	5	-0.36	102790030	12513	82.55	8280	8280	8180	10710	5770	8240	8214.66	3.70	0	-7479	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	590	25.34	2.05	12	0.17	324.00	4013.00	9810	20230607	-16.31	6900	20221013	18.99	9810	-16.31	20230607	7330	12.01	20230103	9810	-16.31	20230607	6900	18.99	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
68	20230915	140844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-30	5	-0.36	89246480	10864	71.67	8280	8280	8180	10710	5770	8240	8214.88	3.70	0	-6451	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	590	25.34	2.05	12	0.15	324.00	4013.00	9810	20230607	-16.31	6900	20221013	18.99	9810	-16.31	20230607	7330	12.01	20230103	9810	-16.31	20230607	6900	18.99	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
69	20230915	130836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-30	5	-0.36	56660730	6893	45.47	8280	8280	8180	10710	5770	8240	8220.04	3.70	0	-4621	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	590	25.34	2.05	12	0.10	324.00	4013.00	9810	20230607	-16.31	6900	20221013	18.99	9810	-16.31	20230607	7330	12.01	20230103	9810	-16.31	20230607	6900	18.99	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
70	20230915	120839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	20	2	0.24	45649960	5553	36.63	8280	8280	8180	10710	5770	8240	8220.77	3.70	0	-4168	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	594	25.49	2.06	12	0.08	324.00	4013.00	9810	20230607	-15.80	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	9810	-15.80	20230607	6900	19.71	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
71	20230915	110846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	10	2	0.12	40939650	4981	32.86	8280	8280	8180	10710	5770	8240	8219.16	3.70	0	-3656	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	593	25.46	2.06	12	0.07	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
72	20230915	100844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8220	-20	5	-0.24	35584590	4333	28.58	8280	8280	8180	10710	5770	8240	8212.46	3.70	0	-3582	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	591	25.37	2.05	12	0.06	324.00	4013.00	9810	20230607	-16.21	6900	20221013	19.13	9810	-16.21	20230607	7330	12.14	20230103	9810	-16.21	20230607	6900	19.13	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
73	20230915	090834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	-40	5	-0.49	2578540	312	2.06	8280	8280	8200	10710	5770	8240	8264.55	3.70	0	-217	8426	8332	8266	8172	8106	8300	8140	36	2470	500	5760	10	1	7189448	590	25.31	2.04	12	0.00	324.00	4013.00	9810	20230607	-16.41	6900	20221013	18.84	9810	-16.41	20230607	7330	11.87	20230103	9810	-16.41	20230607	6900	18.84	20221013	1.50	N	238120	500	35 억		265752	N	N	0	N	00	N
74	20230914	160844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	-190	5	-2.25	125090840	15159	32.05	8330	8360	8200	10950	5910	8430	8251.92	3.86	0	-11638	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	592	25.43	2.05	12	0.21	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
75	20230914	150818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-200	5	-2.37	121546360	14729	31.14	8330	8360	8200	10950	5910	8430	8252.18	3.86	0	-11343	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	592	25.40	2.05	12	0.20	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
76	20230914	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-180	5	-2.14	101118320	12247	25.90	8330	8360	8210	10950	5910	8430	8256.58	3.86	0	-9950	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	593	25.46	2.06	12	0.17	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
77	20230914	130820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-180	5	-2.14	92375700	11187	23.65	8330	8360	8210	10950	5910	8430	8257.41	3.86	0	-8932	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	593	25.46	2.06	12	0.16	324.00	4013.00	9810	20230607	-15.90	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	9810	-15.90	20230607	6900	19.57	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
78	20230914	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-220	5	-2.61	62133740	7514	15.89	8330	8360	8210	10950	5910	8430	8269.06	3.86	0	-5455	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	590	25.34	2.05	12	0.10	324.00	4013.00	9810	20230607	-16.31	6900	20221013	18.99	9810	-16.31	20230607	7330	12.01	20230103	9810	-16.31	20230607	6900	18.99	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
79	20230914	110822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8290	-140	5	-1.66	44484190	5375	11.37	8330	8360	8230	10950	5910	8430	8276.13	3.86	0	-4093	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	596	25.59	2.07	12	0.07	324.00	4013.00	9810	20230607	-15.49	6900	20221013	20.14	9810	-15.49	20230607	7330	13.10	20230103	9810	-15.49	20230607	6900	20.14	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
80	20230914	100816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	-190	5	-2.25	40406130	4882	10.32	8330	8360	8240	10950	5910	8430	8276.55	3.86	0	-3628	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	592	25.43	2.05	12	0.07	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
81	20230914	090831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	-150	5	-1.78	2422460	292	0.62	8330	8330	8250	10950	5910	8430	8296.10	3.86	0	83	8623	8526	8353	8256	8083	8575	8305	36	2520	500	5900	10	1	7189448	595	25.56	2.06	12	0.00	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.49	N	238120	500	35 억		277390	N	N	0	N	00	N
82	20230913	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	30	2	0.36	394183900	47292	284.53	8400	8450	8180	10920	5880	8400	8335.11	3.87	0	-708	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	606	26.02	2.10	12	0.66	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
83	20230913	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-90	5	-1.07	391432090	46961	282.54	8400	8450	8180	10920	5880	8400	8335.26	3.87	0	-728	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	597	25.65	2.07	12	0.65	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
84	20230913	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	50	2	0.60	328222170	39431	237.24	8400	8450	8180	10920	5880	8400	8323.96	3.87	0	-1937	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	608	26.08	2.11	12	0.55	324.00	4013.00	9810	20230607	-13.86	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	9810	-13.86	20230607	6900	22.46	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
85	20230913	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-80	5	-0.95	153185300	18584	111.81	8400	8400	8180	10920	5880	8400	8242.86	3.87	0	-12188	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	598	25.68	2.07	12	0.26	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
86	20230913	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-160	5	-1.90	85328540	10380	62.45	8400	8400	8180	10920	5880	8400	8220.48	3.87	0	-8154	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	592	25.43	2.05	12	0.14	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
87	20230913	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-190	5	-2.26	75615430	9197	55.33	8400	8400	8180	10920	5880	8400	8221.75	3.87	0	-7616	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	590	25.34	2.05	12	0.13	324.00	4013.00	9810	20230607	-16.31	6900	20221013	18.99	9810	-16.31	20230607	7330	12.01	20230103	9810	-16.31	20230607	6900	18.99	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
88	20230913	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-160	5	-1.90	62878720	7647	46.01	8400	8400	8180	10920	5880	8400	8222.67	3.87	0	-6215	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	592	25.43	2.05	12	0.11	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
89	20230913	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-160	5	-1.90	4387830	527	3.17	8400	8400	8240	10920	5880	8400	8326.05	3.87	0	-203	8840	8620	8460	8240	8080	8540	8160	36	2520	500	5880	10	1	7189448	592	25.43	2.05	12	0.01	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.49	N	238120	500	35 억		277944	N	N	0	N	00	N
90	20230912	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-150	5	-1.75	138992550	16541	29.52	8680	8680	8300	11110	5990	8550	8402.91	4.00	0	-9792	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	604	25.93	2.09	12	0.23	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
91	20230912	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-220	5	-2.57	135230370	16090	28.72	8680	8680	8300	11110	5990	8550	8404.62	4.00	0	-9614	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	599	25.71	2.08	12	0.22	324.00	4013.00	9810	20230607	-15.09	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	9810	-15.09	20230607	6900	20.72	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
92	20230912	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-220	5	-2.57	94981140	11263	20.10	8680	8680	8330	11110	5990	8550	8433.02	4.00	0	-5507	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	599	25.71	2.08	12	0.16	324.00	4013.00	9810	20230607	-15.09	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	9810	-15.09	20230607	6900	20.72	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
93	20230912	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-150	5	-1.75	59265160	7002	12.50	8680	8680	8380	11110	5990	8550	8464.03	4.00	0	-2117	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	604	25.93	2.09	12	0.10	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
94	20230912	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-100	5	-1.17	52026920	6141	10.96	8680	8680	8380	11110	5990	8550	8472.06	4.00	0	-1995	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	608	26.08	2.11	12	0.09	324.00	4013.00	9810	20230607	-13.86	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	9810	-13.86	20230607	6900	22.46	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
95	20230912	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-90	5	-1.05	45002800	5311	9.48	8680	8680	8380	11110	5990	8550	8473.51	4.00	0	-1411	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	608	26.11	2.11	12	0.07	324.00	4013.00	9810	20230607	-13.76	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	9810	-13.76	20230607	6900	22.61	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
96	20230912	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-110	5	-1.29	22242380	2607	4.65	8680	8680	8440	11110	5990	8550	8531.79	4.00	0	-719	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	607	26.05	2.10	12	0.04	324.00	4013.00	9810	20230607	-13.97	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	9810	-13.97	20230607	6900	22.32	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
97	20230912	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-20	5	-0.23	8753790	1017	1.82	8680	8680	8460	11110	5990	8550	8607.46	4.00	0	-181	8856	8702	8436	8282	8016	8780	8360	36	2560	500	5980	10	1	7189448	613	26.33	2.13	12	0.01	324.00	4013.00	9810	20230607	-13.05	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	9810	-13.05	20230607	6900	23.62	20221013	1.45	N	238120	500	35 억		287589	N	N	0	N	00	N
98	20230911	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	380	2	4.65	473214950	56026	108.05	8170	8590	8170	10620	5720	8170	8446.28	3.62	0	27422	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	615	26.39	2.13	12	0.78	324.00	4013.00	9810	20230607	-12.84	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	9810	-12.84	20230607	6900	23.91	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
99	20230911	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	350	2	4.28	463625760	54903	105.88	8170	8590	8170	10620	5720	8170	8444.45	3.62	0	27995	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	613	26.30	2.12	12	0.76	324.00	4013.00	9810	20230607	-13.15	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	9810	-13.15	20230607	6900	23.48	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
100	20230911	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	400	2	4.90	427785750	50682	97.74	8170	8590	8170	10620	5720	8170	8440.59	3.62	0	28022	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	616	26.45	2.14	12	0.70	324.00	4013.00	9810	20230607	-12.64	6900	20221013	24.20	9810	-12.64	20230607	7330	16.92	20230103	9810	-12.64	20230607	6900	24.20	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
101	20230911	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	410	2	5.02	417005840	49422	95.31	8170	8590	8170	10620	5720	8170	8437.66	3.62	0	27845	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	617	26.48	2.14	12	0.69	324.00	4013.00	9810	20230607	-12.54	6900	20221013	24.35	9810	-12.54	20230607	7330	17.05	20230103	9810	-12.54	20230607	6900	24.35	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
102	20230911	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	350	2	4.28	360735550	42844	82.62	8170	8540	8170	10620	5720	8170	8419.74	3.62	0	23900	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	613	26.30	2.12	12	0.60	324.00	4013.00	9810	20230607	-13.15	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	9810	-13.15	20230607	6900	23.48	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
103	20230911	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	240	2	2.94	314221350	37370	72.07	8170	8510	8170	10620	5720	8170	8408.39	3.62	0	22709	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	605	25.96	2.10	12	0.52	324.00	4013.00	9810	20230607	-14.27	6900	20221013	21.88	9810	-14.27	20230607	7330	14.73	20230103	9810	-14.27	20230607	6900	21.88	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
104	20230911	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	310	2	3.79	292069920	34741	67.00	8170	8510	8170	10620	5720	8170	8407.07	3.62	0	21758	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	610	26.17	2.11	12	0.48	324.00	4013.00	9810	20230607	-13.56	6900	20221013	22.90	9810	-13.56	20230607	7330	15.69	20230103	9810	-13.56	20230607	6900	22.90	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
105	20230911	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	130	2	1.59	4799160	586	1.13	8170	8300	8170	10620	5720	8170	8189.69	3.62	0	-75	8423	8296	8183	8056	7943	8240	8000	36	2450	500	5710	10	1	7189448	597	25.62	2.07	12	0.01	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.45	N	238120	500	35 억		260511	N	N	0	N	00	N
106	20230908	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-140	5	-1.68	422308570	51850	212.99	8230	8310	8070	10800	5820	8310	8144.79	3.58	0	3182	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	587	25.22	2.04	12	0.72	324.00	4013.00	9810	20230607	-16.72	6900	20221013	18.41	9810	-16.72	20230607	7330	11.46	20230103	9810	-16.72	20230607	6900	18.41	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
107	20230908	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-80	5	-0.96	398763100	48974	201.17	8230	8310	8070	10800	5820	8310	8142.34	3.58	0	2982	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	592	25.40	2.05	12	0.68	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
108	20230908	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-110	5	-1.32	367187640	45129	185.38	8230	8310	8070	10800	5820	8310	8136.40	3.58	0	3122	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	590	25.31	2.04	12	0.63	324.00	4013.00	9810	20230607	-16.41	6900	20221013	18.84	9810	-16.41	20230607	7330	11.87	20230103	9810	-16.41	20230607	6900	18.84	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
109	20230908	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-160	5	-1.93	360423570	44303	181.99	8230	8310	8070	10800	5820	8310	8135.42	3.58	0	3081	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	586	25.15	2.03	12	0.62	324.00	4013.00	9810	20230607	-16.92	6900	20221013	18.12	9810	-16.92	20230607	7330	11.19	20230103	9810	-16.92	20230607	6900	18.12	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
110	20230908	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-210	5	-2.53	278290560	34255	140.71	8230	8300	8070	10800	5820	8310	8124.09	3.58	0	5166	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	582	25.00	2.02	12	0.48	324.00	4013.00	9810	20230607	-17.43	6900	20221013	17.39	9810	-17.43	20230607	7330	10.50	20230103	9810	-17.43	20230607	6900	17.39	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
111	20230908	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-160	5	-1.93	150244460	18477	75.90	8230	8300	8070	10800	5820	8310	8131.43	3.58	0	119	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	586	25.15	2.03	12	0.26	324.00	4013.00	9810	20230607	-16.92	6900	20221013	18.12	9810	-16.92	20230607	7330	11.19	20230103	9810	-16.92	20230607	6900	18.12	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
112	20230908	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-200	5	-2.41	79006250	9708	39.88	8230	8300	8100	10800	5820	8310	8138.26	3.58	0	1028	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	583	25.03	2.02	12	0.14	324.00	4013.00	9810	20230607	-17.33	6900	20221013	17.54	9810	-17.33	20230607	7330	10.64	20230103	9810	-17.33	20230607	6900	17.54	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
113	20230908	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-10	5	-0.12	3786080	457	1.88	8230	8300	8230	10800	5820	8310	8284.64	3.58	0	-218	8576	8442	8356	8222	8136	8400	8180	36	2490	500	5810	10	1	7189448	597	25.62	2.07	12	0.01	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.40	N	238120	500	35 억		257329	N	N	0	N	00	N
114	20230907	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-90	5	-1.07	204079040	24344	41.95	8450	8490	8270	10920	5880	8400	8383.14	3.60	0	-1278	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	597	25.65	2.07	12	0.34	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
115	20230907	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-120	5	-1.43	199004850	23734	40.90	8450	8490	8270	10920	5880	8400	8384.80	3.60	0	-1275	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	595	25.56	2.06	12	0.33	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
116	20230907	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-20	5	-0.24	189883320	22639	39.01	8450	8490	8270	10920	5880	8400	8387.44	3.60	0	-623	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	602	25.86	2.09	12	0.31	324.00	4013.00	9810	20230607	-14.58	6900	20221013	21.45	9810	-14.58	20230607	7330	14.32	20230103	9810	-14.58	20230607	6900	21.45	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
117	20230907	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-10	5	-0.12	182778930	21791	37.55	8450	8490	8270	10920	5880	8400	8387.82	3.60	0	-164	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	603	25.90	2.09	12	0.30	324.00	4013.00	9810	20230607	-14.48	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	9810	-14.48	20230607	6900	21.59	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
118	20230907	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-40	5	-0.48	176057640	20989	36.17	8450	8490	8270	10920	5880	8400	8388.09	3.60	0	57	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	601	25.80	2.08	12	0.29	324.00	4013.00	9810	20230607	-14.78	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	9810	-14.78	20230607	6900	21.16	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
119	20230907	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-90	5	-1.07	98925650	11847	20.42	8450	8490	8270	10920	5880	8400	8350.27	3.60	0	-6516	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	597	25.65	2.07	12	0.16	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
120	20230907	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-20	5	-0.24	70966030	8491	14.63	8450	8460	8310	10920	5880	8400	8357.79	3.60	0	-5098	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	602	25.86	2.09	12	0.12	324.00	4013.00	9810	20230607	-14.58	6900	20221013	21.45	9810	-14.58	20230607	7330	14.32	20230103	9810	-14.58	20230607	6900	21.45	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
121	20230907	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-10	5	-0.12	1390010	165	0.28	8450	8450	8370	10920	5880	8400	8424.30	3.60	0	45	8873	8636	8493	8256	8113	8565	8185	36	2520	500	5880	10	1	7189448	603	25.90	2.09	12	0.00	324.00	4013.00	9810	20230607	-14.48	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	9810	-14.48	20230607	6900	21.59	20221013	1.38	N	238120	500	35 억		258607	N	N	0	N	00	N
122	20230906	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-220	5	-2.55	498050950	58017	109.34	8640	8730	8350	11200	6040	8620	8584.57	3.43	0	11779	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	604	25.93	2.09	12	0.81	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
123	20230906	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-120	5	-1.39	450735530	52396	98.75	8640	8730	8420	11200	6040	8620	8602.48	3.43	0	11586	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	611	26.23	2.12	12	0.73	324.00	4013.00	9810	20230607	-13.35	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	9810	-13.35	20230607	6900	23.19	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
124	20230906	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-130	5	-1.51	430840750	50047	94.32	8640	8730	8420	11200	6040	8620	8608.72	3.43	0	13559	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	610	26.20	2.12	12	0.70	324.00	4013.00	9810	20230607	-13.46	6900	20221013	23.04	9810	-13.46	20230607	7330	15.83	20230103	9810	-13.46	20230607	6900	23.04	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
125	20230906	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-160	5	-1.86	389042730	45132	85.06	8640	8730	8420	11200	6040	8620	8620.11	3.43	0	15876	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	608	26.11	2.11	12	0.63	324.00	4013.00	9810	20230607	-13.76	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	9810	-13.76	20230607	6900	22.61	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
126	20230906	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-90	5	-1.04	371032340	43007	81.06	8640	8730	8420	11200	6040	8620	8627.25	3.43	0	17444	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	613	26.33	2.13	12	0.60	324.00	4013.00	9810	20230607	-13.05	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	9810	-13.05	20230607	6900	23.62	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
127	20230906	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-120	5	-1.39	357984450	41471	78.16	8640	8730	8420	11200	6040	8620	8632.16	3.43	0	18155	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	611	26.23	2.12	12	0.58	324.00	4013.00	9810	20230607	-13.35	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	9810	-13.35	20230607	6900	23.19	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
128	20230906	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-150	5	-1.74	332766680	38485	72.53	8640	8730	8470	11200	6040	8620	8646.66	3.43	0	18431	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	609	26.14	2.11	12	0.54	324.00	4013.00	9810	20230607	-13.66	6900	20221013	22.75	9810	-13.66	20230607	7330	15.55	20230103	9810	-13.66	20230607	6900	22.75	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
129	20230906	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	80	2	0.93	107194270	12393	23.36	8640	8700	8600	11200	6040	8620	8649.58	3.43	0	3644	8820	8720	8610	8510	8400	8665	8455	36	2580	500	6030	10	1	7189448	625	26.85	2.17	12	0.17	324.00	4013.00	9810	20230607	-11.31	6900	20221013	26.09	9810	-11.31	20230607	7330	18.69	20230103	9810	-11.31	20230607	6900	26.09	20221013	1.35	N	238120	500	35 억		246828	N	N	0	N	00	N
130	20230905	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-20	5	-0.23	456290040	53025	129.80	8630	8710	8500	11230	6050	8640	8604.69	3.38	0	4154	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	620	26.60	2.15	12	0.74	324.00	4013.00	9810	20230607	-12.13	6900	20221013	24.93	9810	-12.13	20230607	7330	17.60	20230103	9810	-12.13	20230607	6900	24.93	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
131	20230905	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-60	5	-0.69	427717830	49705	121.67	8630	8710	8500	11230	6050	8640	8605.13	3.38	0	4261	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	617	26.48	2.14	12	0.69	324.00	4013.00	9810	20230607	-12.54	6900	20221013	24.35	9810	-12.54	20230607	7330	17.05	20230103	9810	-12.54	20230607	6900	24.35	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
132	20230905	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-50	5	-0.58	418592230	48641	119.07	8630	8710	8500	11230	6050	8640	8605.75	3.38	0	4815	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	618	26.51	2.14	12	0.68	324.00	4013.00	9810	20230607	-12.44	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	9810	-12.44	20230607	6900	24.49	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
133	20230905	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-70	5	-0.81	414494290	48164	117.90	8630	8710	8500	11230	6050	8640	8605.89	3.38	0	4971	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	616	26.45	2.14	12	0.67	324.00	4013.00	9810	20230607	-12.64	6900	20221013	24.20	9810	-12.64	20230607	7330	16.92	20230103	9810	-12.64	20230607	6900	24.20	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
134	20230905	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-50	5	-0.58	373847630	43437	106.33	8630	8710	8500	11230	6050	8640	8606.66	3.38	0	1363	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	618	26.51	2.14	12	0.60	324.00	4013.00	9810	20230607	-12.44	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	9810	-12.44	20230607	6900	24.49	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
135	20230905	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-140	5	-1.62	124879460	14555	35.63	8630	8710	8500	11230	6050	8640	8579.83	3.38	0	-2909	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	611	26.23	2.12	12	0.20	324.00	4013.00	9810	20230607	-13.35	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	9810	-13.35	20230607	6900	23.19	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
136	20230905	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-140	5	-1.62	124428140	14502	35.50	8630	8710	8500	11230	6050	8640	8580.07	3.38	0	-2900	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	611	26.23	2.12	12	0.20	324.00	4013.00	9810	20230607	-13.35	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	9810	-13.35	20230607	6900	23.19	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
137	20230905	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	0	3	0.00	48769360	5642	13.81	8630	8710	8630	11230	6050	8640	8643.98	3.38	0	4288	8833	8736	8603	8506	8373	8785	8555	36	2590	500	6040	10	1	7189448	621	26.67	2.15	12	0.08	324.00	4013.00	9810	20230607	-11.93	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	9810	-11.93	20230607	6900	25.22	20221013	1.39	N	238120	500	35 억		242651	N	N	0	N	00	N
138	20230904	160742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	20	2	0.23	350924270	40851	175.79	8550	8700	8470	11200	6040	8620	8590.32	3.19	0	13206	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	621	26.67	2.15	12	0.57	324.00	4013.00	9810	20230607	-11.93	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	9810	-11.93	20230607	6900	25.22	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
139	20230904	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-90	5	-1.04	338822700	39438	169.71	8550	8700	8470	11200	6040	8620	8591.27	3.19	0	13624	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	613	26.33	2.13	12	0.55	324.00	4013.00	9810	20230607	-13.05	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	9810	-13.05	20230607	6900	23.62	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
140	20230904	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-80	5	-0.93	329374980	38328	164.94	8550	8700	8470	11200	6040	8620	8593.59	3.19	0	14539	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	614	26.36	2.13	12	0.53	324.00	4013.00	9810	20230607	-12.95	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	9810	-12.95	20230607	6900	23.77	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
141	20230904	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-80	5	-0.93	323639250	37656	162.04	8550	8700	8470	11200	6040	8620	8594.63	3.19	0	14570	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	614	26.36	2.13	12	0.52	324.00	4013.00	9810	20230607	-12.95	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	9810	-12.95	20230607	6900	23.77	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
142	20230904	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-90	5	-1.04	310206260	36084	155.28	8550	8700	8470	11200	6040	8620	8596.78	3.19	0	14590	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	613	26.33	2.13	12	0.50	324.00	4013.00	9810	20230607	-13.05	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	9810	-13.05	20230607	6900	23.62	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
143	20230904	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-80	5	-0.93	291060640	33841	145.63	8550	8700	8470	11200	6040	8620	8600.83	3.19	0	16667	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	614	26.36	2.13	12	0.47	324.00	4013.00	9810	20230607	-12.95	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	9810	-12.95	20230607	6900	23.77	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
144	20230904	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-20	5	-0.23	267656860	31094	133.81	8550	8700	8540	11200	6040	8620	8607.99	3.19	0	18777	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	618	26.54	2.14	12	0.43	324.00	4013.00	9810	20230607	-12.33	6900	20221013	24.64	9810	-12.33	20230607	7330	17.33	20230103	9810	-12.33	20230607	6900	24.64	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
145	20230904	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	30	2	0.35	124682890	14475	62.29	8550	8700	8540	11200	6040	8620	8613.67	3.19	0	9152	8840	8730	8560	8450	8280	8785	8505	36	2580	500	6030	10	1	7189448	622	26.70	2.16	12	0.20	324.00	4013.00	9810	20230607	-11.82	6900	20221013	25.36	9810	-11.82	20230607	7330	18.01	20230103	9810	-11.82	20230607	6900	25.36	20221013	1.34	N	238120	500	35 억		229424	N	N	0	N	00	N
146	20230901	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	50	2	0.58	197481330	23237	73.36	8600	8670	8390	11140	6000	8570	8498.57	3.29	0	-7001	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	620	26.60	2.15	12	0.32	324.00	4013.00	9810	20230607	-12.13	6900	20221013	24.93	9810	-12.13	20230607	7330	17.60	20230103	9810	-12.13	20230607	6900	24.93	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
147	20230901	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-30	5	-0.35	185337210	21822	68.89	8600	8670	8390	11140	6000	8570	8493.14	3.29	0	-6881	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	614	26.36	2.13	12	0.30	324.00	4013.00	9810	20230607	-12.95	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	9810	-12.95	20230607	6900	23.77	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
148	20230901	140732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-90	5	-1.05	151304830	17832	56.29	8600	8670	8390	11140	6000	8570	8485.02	3.29	0	-3451	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	610	26.17	2.11	12	0.25	324.00	4013.00	9810	20230607	-13.56	6900	20221013	22.90	9810	-13.56	20230607	7330	15.69	20230103	9810	-13.56	20230607	6900	22.90	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
149	20230901	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-140	5	-1.63	140639700	16569	52.31	8600	8670	8390	11140	6000	8570	8488.12	3.29	0	-2828	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	606	26.02	2.10	12	0.23	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
150	20230901	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-140	5	-1.63	103638840	12172	38.43	8600	8670	8420	11140	6000	8570	8514.53	3.29	0	-1547	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	606	26.02	2.10	12	0.17	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
151	20230901	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-30	5	-0.35	64663680	7561	23.87	8600	8670	8480	11140	6000	8570	8552.27	3.29	0	-676	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	614	26.36	2.13	12	0.11	324.00	4013.00	9810	20230607	-12.95	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	9810	-12.95	20230607	6900	23.77	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
152	20230901	100714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-40	5	-0.47	49089050	5727	18.08	8600	8670	8490	11140	6000	8570	8571.51	3.29	0	101	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	613	26.33	2.13	12	0.08	324.00	4013.00	9810	20230607	-13.05	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	9810	-13.05	20230607	6900	23.62	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N
153	20230901	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	30	2	0.35	21964860	2554	8.06	8600	8660	8590	11140	6000	8570	8600.18	3.29	0	2190	8876	8722	8606	8452	8336	8800	8530	36	2570	500	5990	10	1	7189448	618	26.54	2.14	12	0.04	324.00	4013.00	9810	20230607	-12.33	6900	20221013	24.64	9810	-12.33	20230607	7330	17.33	20230103	9810	-12.33	20230607	6900	24.64	20221013	1.35	N	238120	500	35 억		236469	N	N	0	N	00	N