KissMeData/225190/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-30	5	-0.31	42563680	4440	80.54	9620	9690	9540	12450	6710	9580	9597.82	0.82	0	-735	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	969	11.72	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.66	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	11190	-14.66	20230309	9350	2.14	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
3	20231031	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-30	5	-0.31	37368480	3896	70.67	9620	9690	9540	12450	6710	9580	9598.70	0.82	0	-691	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	969	11.72	2.65	12	0.04	815.00	3600.00	11190	20230309	-14.66	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	11190	-14.66	20230309	9350	2.14	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
4	20231031	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	0	3	0.00	28472500	2967	53.82	9620	9690	9580	12450	6710	9580	9613.16	0.82	0	-597	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	972	11.75	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.39	9350	20230726	2.46	11190	-14.39	20230309	9350	2.46	20230726	11190	-14.39	20230309	9350	2.46	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
5	20231031	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	0	3	0.00	26920200	2805	50.88	9620	9690	9580	12450	6710	9580	9617.01	0.82	0	-566	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	972	11.75	2.66	12	0.03	815.00	3600.00	11190	20230309	-14.39	9350	20230726	2.46	11190	-14.39	20230309	9350	2.46	20230726	11190	-14.39	20230309	9350	2.46	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
6	20231031	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	40	2	0.42	23496530	2449	44.42	9620	9690	9580	12450	6710	9580	9617.00	0.82	0	-248	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	976	11.80	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
7	20231031	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	40	2	0.42	18405490	1919	34.81	9620	9690	9580	12450	6710	9580	9631.24	0.82	0	-58	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	976	11.80	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
8	20231031	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	50	2	0.52	17847490	1861	33.76	9620	9690	9580	12450	6710	9580	9632.94	0.82	0	-10	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
9	20231031	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	50	2	0.52	15415570	1609	29.19	9620	9630	9580	12450	6710	9580	9592.39	0.82	0	0	9713	9646	9553	9486	9393	9680	9520	51	2870	500	6890	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.53	N	225190	500	50 억		83271	N	N	0	N	00	N
10	20231030	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	20	2	0.21	52538760	5513	55.00	9560	9620	9460	12420	6700	9560	9529.97	0.82	0	185	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	972	11.75	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.39	9350	20230726	2.46	11190	-14.39	20230309	9350	2.46	20230726	11190	-14.39	20230309	9350	2.46	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
11	20231030	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-40	5	-0.42	48139380	5052	50.40	9560	9620	9460	12420	6700	9560	9528.78	0.82	0	58	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	966	11.68	2.64	12	0.05	815.00	3600.00	11190	20230309	-14.92	9350	20230726	1.82	11190	-14.92	20230309	9350	1.82	20230726	11190	-14.92	20230309	9350	1.82	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
12	20231030	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	30	2	0.31	43391630	4555	45.44	9560	9620	9460	12420	6700	9560	9526.15	0.82	0	1	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	973	11.77	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
13	20231030	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	30	2	0.31	43334090	4549	45.38	9560	9620	9460	12420	6700	9560	9526.07	0.82	0	1	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	973	11.77	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
14	20231030	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	30	2	0.31	42979260	4512	45.01	9560	9620	9460	12420	6700	9560	9525.55	0.82	0	1	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	973	11.77	2.66	12	0.04	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
15	20231030	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	4798100	502	5.01	9560	9620	9500	12420	6700	9560	9557.97	0.82	0	1	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	11190	-14.12	20230309	9350	2.78	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
16	20231030	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	4096570	429	4.28	9560	9620	9500	12420	6700	9560	9549.11	0.82	0	3	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.12	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	11190	-14.12	20230309	9350	2.78	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
17	20231030	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	2430050	255	2.54	9560	9620	9500	12420	6700	9560	9529.61	0.82	0	21	9633	9596	9573	9536	9513	9615	9555	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.00	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.51	N	225190	500	50 억		83086	N	N	0	N	00	N
18	20231027	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-30	5	-0.31	95922250	10018	99.43	9550	9610	9550	12460	6720	9590	9574.99	0.82	0	150	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	970	11.73	2.66	12	0.10	815.00	3600.00	11190	20230309	-14.57	9350	20230726	2.25	11190	-14.57	20230309	9350	2.25	20230726	11190	-14.57	20230309	9350	2.25	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
19	20231027	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-20	5	-0.21	83309380	8701	86.36	9550	9610	9550	12460	6720	9590	9574.69	0.82	0	128	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	971	11.74	2.66	12	0.09	815.00	3600.00	11190	20230309	-14.48	9350	20230726	2.35	11190	-14.48	20230309	9350	2.35	20230726	11190	-14.48	20230309	9350	2.35	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
20	20231027	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	73584500	7685	76.28	9550	9610	9550	12460	6720	9590	9575.08	0.82	0	5	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.08	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
21	20231027	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	69018450	7209	71.55	9550	9610	9550	12460	6720	9590	9573.93	0.82	0	5	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.07	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
22	20231027	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	65345740	6826	67.75	9550	9610	9550	12460	6720	9590	9573.06	0.82	0	4	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.07	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
23	20231027	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	54028170	5646	56.04	9550	9610	9550	12460	6720	9590	9569.28	0.82	0	1	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.06	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
24	20231027	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	49001060	5122	50.84	9550	9610	9550	12460	6720	9590	9566.78	0.82	0	1	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.05	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
25	20231027	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	12617740	1320	13.10	9550	9610	9550	12460	6720	9590	9558.89	0.82	0	0	9870	9730	9640	9500	9410	9685	9455	51	2870	500	6900	10	1	10149688	974	11.78	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.21	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	11190	-14.21	20230309	9350	2.67	20230726	0.52	N	225190	500	50 억		82936	N	N	0	N	00	N
26	20231026	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-130	5	-1.34	94213320	9828	291.37	9780	9780	9550	12630	6810	9720	9586.20	0.82	0	-131	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	973	11.77	2.66	12	0.10	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
27	20231026	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-160	5	-1.65	79651500	8305	246.22	9780	9780	9550	12630	6810	9720	9590.79	0.82	0	-135	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	970	11.73	2.66	12	0.08	815.00	3600.00	11190	20230309	-14.57	9350	20230726	2.25	11190	-14.57	20230309	9350	2.25	20230726	11190	-14.57	20230309	9350	2.25	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
28	20231026	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-150	5	-1.54	55833280	5814	172.37	9780	9780	9550	12630	6810	9720	9603.25	0.82	0	-112	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	971	11.74	2.66	12	0.06	815.00	3600.00	11190	20230309	-14.48	9350	20230726	2.35	11190	-14.48	20230309	9350	2.35	20230726	11190	-14.48	20230309	9350	2.35	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
29	20231026	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-90	5	-0.93	50186430	5225	154.91	9780	9780	9550	12630	6810	9720	9605.06	0.82	0	-89	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	977	11.82	2.67	12	0.05	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
30	20231026	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-130	5	-1.34	49292140	5132	152.15	9780	9780	9550	12630	6810	9720	9604.86	0.82	0	-58	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	973	11.77	2.66	12	0.05	815.00	3600.00	11190	20230309	-14.30	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	11190	-14.30	20230309	9350	2.57	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
31	20231026	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-100	5	-1.03	29307480	3045	90.28	9780	9780	9610	12630	6810	9720	9624.79	0.82	0	-31	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	976	11.80	2.67	12	0.03	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
32	20231026	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-100	5	-1.03	9786580	1015	30.09	9780	9780	9620	12630	6810	9720	9641.95	0.82	0	0	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	976	11.80	2.67	12	0.01	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
33	20231026	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	10	2	0.10	706450	73	2.16	9780	9780	9650	12630	6810	9720	9677.40	0.82	0	0	9820	9770	9720	9670	9620	9795	9695	51	2910	500	6990	10	1	10149688	988	11.94	2.70	12	0.00	815.00	3600.00	11190	20230309	-13.05	9350	20230726	4.06	11190	-13.05	20230309	9350	4.06	20230726	11190	-13.05	20230309	9350	4.06	20230726	0.53	N	225190	500	50 억		83067	N	N	0	N	00	N
34	20231025	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	50	2	0.52	22993150	2372	61.24	9670	9770	9670	12570	6770	9670	9710.75	0.82	0	285	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
35	20231025	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	50	2	0.52	21700230	2239	57.81	9670	9770	9670	12570	6770	9670	9709.63	0.82	0	208	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
36	20231025	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	50	2	0.52	19941910	2058	53.14	9670	9770	9670	12570	6770	9670	9708.80	0.82	0	110	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
37	20231025	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	50	2	0.52	19747510	2038	52.62	9670	9770	9670	12570	6770	9670	9708.58	0.82	0	110	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
38	20231025	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	50	2	0.52	18368600	1896	48.95	9670	9770	9670	12570	6770	9670	9708.26	0.82	0	101	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
39	20231025	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	70	2	0.72	17609920	1818	46.94	9670	9770	9670	12570	6770	9670	9706.50	0.82	0	98	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	989	11.95	2.71	12	0.02	815.00	3600.00	11190	20230309	-12.96	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11190	-12.96	20230309	9350	4.17	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
40	20231025	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	30	2	0.31	16023460	1655	42.73	9670	9770	9670	12570	6770	9670	9699.94	0.82	0	86	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	985	11.90	2.69	12	0.02	815.00	3600.00	11190	20230309	-13.32	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	11190	-13.32	20230309	9350	3.74	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
41	20231025	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	60	2	0.62	12640010	1307	33.75	9670	9730	9670	12570	6770	9670	9674.30	0.82	0	55	9783	9726	9663	9606	9543	9755	9635	51	2900	500	6960	10	1	10149688	988	11.94	2.70	12	0.01	815.00	3600.00	11190	20230309	-13.05	9350	20230726	4.06	11190	-13.05	20230309	9350	4.06	20230726	11190	-13.05	20230309	9350	4.06	20230726	0.54	N	225190	500	50 억		82782	N	N	0	N	00	N
42	20231024	160902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9670	10	2	0.10	27699390	2873	17.54	9660	9720	9600	12550	6770	9660	9635.25	0.82	0	-31	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	981	11.87	2.69	12	0.03	815.00	3600.00	11190	20230309	-13.58	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	11190	-13.58	20230309	9350	3.42	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
43	20231024	150915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9660	0	3	0.00	25678400	2664	16.26	9660	9720	9600	12550	6770	9660	9631.57	0.82	0	-27	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	980	11.85	2.68	12	0.03	815.00	3600.00	11190	20230309	-13.67	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	11190	-13.67	20230309	9350	3.32	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
44	20231024	140900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-10	5	-0.10	23495500	2438	14.88	9660	9720	9600	12550	6770	9660	9628.02	0.82	0	-27	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.76	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
45	20231024	130905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-10	5	-0.10	22184910	2302	14.05	9660	9720	9600	12550	6770	9660	9627.28	0.82	0	-25	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.76	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
46	20231024	120915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9620	-40	5	-0.41	19466860	2020	12.33	9660	9720	9600	12550	6770	9660	9624.89	0.82	0	-25	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	976	11.80	2.67	12	0.02	815.00	3600.00	11190	20230309	-14.03	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	11190	-14.03	20230309	9350	2.89	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
47	20231024	110909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	-20	5	-0.21	16061680	1666	10.17	9660	9720	9600	12550	6770	9660	9627.00	0.82	0	-25	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	978	11.83	2.68	12	0.02	815.00	3600.00	11190	20230309	-13.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	11190	-13.85	20230309	9350	3.10	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
48	20231024	100901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9630	-30	5	-0.31	12145240	1259	7.69	9660	9720	9600	12550	6770	9660	9630.13	0.82	0	-15	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	977	11.82	2.67	12	0.01	815.00	3600.00	11190	20230309	-13.94	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
49	20231024	090909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9720	60	2	0.62	6878040	712	4.35	9660	9720	9660	12550	6770	9660	9670.00	0.82	0	0	9926	9792	9696	9562	9466	9745	9515	51	2890	500	6950	10	1	10149688	987	11.93	2.70	12	0.01	815.00	3600.00	11190	20230309	-13.14	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	11190	-13.14	20230309	9350	3.96	20230726	0.54	N	225190	500	50 억		82813	N	N	0	N	00	N
50	20231023	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-90	5	-0.92	157508010	16300	470.28	9830	9830	9600	12670	6830	9750	9663.12	0.83	0	-1390	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	980	11.85	2.68	12	0.16	815.00	3600.00	11250	20221019	-14.13	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	11190	-13.67	20230309	9350	3.32	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
51	20231023	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-100	5	-1.03	149390440	15459	446.02	9830	9830	9600	12670	6830	9750	9663.65	0.83	0	-1312	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	979	11.84	2.68	12	0.15	815.00	3600.00	11250	20221019	-14.22	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	11190	-13.76	20230309	9350	3.21	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
52	20231023	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-120	5	-1.23	132174520	13674	394.52	9830	9830	9600	12670	6830	9750	9666.12	0.83	0	-790	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	977	11.82	2.67	12	0.13	815.00	3600.00	11250	20221019	-14.40	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	11190	-13.94	20230309	9350	2.99	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
53	20231023	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-80	5	-0.82	118145540	12218	352.51	9830	9830	9640	12670	6830	9750	9669.79	0.83	0	-568	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	981	11.87	2.69	12	0.12	815.00	3600.00	11250	20221019	-14.04	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	11190	-13.58	20230309	9350	3.42	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
54	20231023	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-70	5	-0.72	80092680	8281	238.92	9830	9830	9640	12670	6830	9750	9671.86	0.83	0	-292	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	982	11.88	2.69	12	0.08	815.00	3600.00	11250	20221019	-13.96	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	11190	-13.49	20230309	9350	3.53	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
55	20231023	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-40	5	-0.41	22358110	2298	66.30	9830	9830	9640	12670	6830	9750	9729.38	0.83	0	-101	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	986	11.91	2.70	12	0.02	815.00	3600.00	11250	20221019	-13.69	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	11190	-13.23	20230309	9350	3.85	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
56	20231023	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	16269350	1672	48.24	9830	9830	9640	12670	6830	9750	9730.47	0.83	0	-42	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	989	11.95	2.71	12	0.02	815.00	3600.00	11250	20221019	-13.42	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11190	-12.96	20230309	9350	4.17	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
57	20231023	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	6867420	705	20.34	9830	9830	9740	12670	6830	9750	9741.02	0.83	0	60	9843	9796	9753	9706	9663	9775	9685	51	2920	500	7020	10	1	10149688	989	11.95	2.71	12	0.01	815.00	3600.00	11250	20221019	-13.42	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11190	-12.96	20230309	9350	4.17	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
58	20231020	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	33746600	3466	46.63	9800	9800	9710	12700	6840	9770	9736.47	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	11250	20221019	-13.33	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	11190	-12.87	20230309	9350	4.28	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
59	20231020	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	27416120	2815	37.87	9800	9800	9720	12700	6840	9770	9739.30	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	11250	20221019	-13.33	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	11190	-12.87	20230309	9350	4.28	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
60	20231020	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	26188630	2689	36.18	9800	9800	9720	12700	6840	9770	9739.17	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	11250	20221019	-13.33	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	11190	-12.87	20230309	9350	4.28	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
61	20231020	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-30	5	-0.31	22832170	2344	31.54	9800	9800	9720	12700	6840	9770	9740.69	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	989	11.95	2.71	12	0.02	815.00	3600.00	11250	20221019	-13.42	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11190	-12.96	20230309	9350	4.17	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
62	20231020	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	0	3	0.00	17538030	1801	24.23	9800	9800	9720	12700	6840	9770	9737.94	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	992	11.99	2.71	12	0.02	815.00	3600.00	11250	20221019	-13.16	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	11190	-12.69	20230309	9350	4.49	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
63	20231020	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	10	2	0.10	10421220	1070	14.40	9800	9800	9720	12700	6840	9770	9739.46	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	993	12.00	2.72	12	0.01	815.00	3600.00	11250	20221019	-13.07	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11190	-12.60	20230309	9350	4.60	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
64	20231020	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-40	5	-0.41	5602230	575	7.74	9800	9800	9720	12700	6840	9770	9743.01	0.83	0	-2	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	988	11.94	2.70	12	0.01	815.00	3600.00	11250	20221019	-13.51	9350	20230726	4.06	11190	-13.05	20230309	9350	4.06	20230726	11190	-13.05	20230309	9350	4.06	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
65	20231020	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	20	2	0.20	215280	22	0.30	9800	9800	9750	12700	6840	9770	9785.45	0.83	0	0	9876	9822	9776	9722	9676	9800	9700	51	2930	500	7030	10	1	10149688	994	12.01	2.72	12	0.00	815.00	3600.00	11250	20221019	-12.98	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11190	-12.51	20230309	9350	4.71	20230726	0.55	N	225190	500	50 억		84193	N	N	0	N	00	N
66	20231019	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-30	5	-0.31	72143430	7385	220.12	9830	9830	9730	12740	6860	9800	9768.91	0.83	0	-14	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	992	11.99	2.71	12	0.07	815.00	3600.00	11250	20221019	-13.16	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	11250	-13.16	20221019	9350	4.49	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
67	20231019	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-40	5	-0.41	53249850	5446	162.32	9830	9830	9730	12740	6860	9800	9777.79	0.83	0	-14	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	991	11.98	2.71	12	0.05	815.00	3600.00	11250	20221019	-13.24	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	11250	-13.24	20221019	9350	4.39	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
68	20231019	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-10	5	-0.10	49139720	5025	149.78	9830	9830	9730	12740	6860	9800	9779.05	0.83	0	-14	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	994	12.01	2.72	12	0.05	815.00	3600.00	11250	20221019	-12.98	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11250	-12.98	20221019	9350	4.71	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
69	20231019	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-10	5	-0.10	46538270	4759	141.85	9830	9830	9730	12740	6860	9800	9779.00	0.83	0	-14	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	994	12.01	2.72	12	0.05	815.00	3600.00	11250	20221019	-12.98	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11250	-12.98	20221019	9350	4.71	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
70	20231019	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-40	5	-0.41	37311830	3813	113.65	9830	9830	9730	12740	6860	9800	9785.43	0.83	0	-13	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	991	11.98	2.71	12	0.04	815.00	3600.00	11250	20221019	-13.24	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	11250	-13.24	20221019	9350	4.39	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
71	20231019	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-10	5	-0.10	30304680	3096	92.28	9830	9830	9730	12740	6860	9800	9788.33	0.83	0	-10	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	994	12.01	2.72	12	0.03	815.00	3600.00	11250	20221019	-12.98	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11250	-12.98	20221019	9350	4.71	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
72	20231019	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-20	5	-0.20	21300280	2177	64.89	9830	9830	9730	12740	6860	9800	9784.24	0.83	0	-7	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	11250	20221019	-13.07	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
73	20231019	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	30	2	0.31	1772730	181	5.39	9830	9830	9730	12740	6860	9800	9794.09	0.83	0	0	9886	9842	9796	9752	9706	9865	9775	51	2940	500	7050	10	1	10149688	998	12.06	2.73	12	0.00	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
74	20231018	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	20	2	0.20	31816790	3245	113.54	9780	9840	9750	12710	6850	9780	9804.87	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	995	12.02	2.72	12	0.03	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
75	20231018	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	20	2	0.20	31787390	3242	113.44	9780	9840	9750	12710	6850	9780	9804.87	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	995	12.02	2.72	12	0.03	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
76	20231018	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-30	5	-0.31	30494350	3110	108.82	9780	9840	9750	12710	6850	9780	9805.26	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	11250	20221019	-13.33	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	11250	-13.33	20221019	9350	4.28	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
77	20231018	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	50	2	0.51	20076750	2046	71.59	9780	9840	9780	12710	6850	9780	9812.68	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
78	20231018	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	50	2	0.51	18583440	1894	66.27	9780	9840	9780	12710	6850	9780	9811.74	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
79	20231018	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	40	2	0.41	17915060	1826	63.89	9780	9840	9780	12710	6850	9780	9811.10	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	997	12.05	2.73	12	0.02	815.00	3600.00	11250	20221019	-12.71	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	11250	-12.71	20221019	9350	5.03	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
80	20231018	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	50	2	0.51	15061910	1536	53.74	9780	9840	9780	12710	6850	9780	9805.93	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
81	20231018	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	0	3	0.00	176100	18	0.63	9780	9840	9780	12710	6850	9780	9783.33	0.83	0	0	9913	9846	9813	9746	9713	9830	9730	51	2930	500	7040	10	1	10149688	993	12.00	2.72	12	0.00	815.00	3600.00	11250	20221019	-13.07	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84207	N	N	0	N	00	N
82	20231017	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-20	5	-0.20	28067410	2858	62.43	9880	9880	9780	12740	6860	9800	9820.68	0.83	0	-286	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	993	12.00	2.72	12	0.03	815.00	3600.00	11250	20221019	-13.07	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
83	20231017	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	0	3	0.00	27656390	2816	61.51	9880	9880	9790	12740	6860	9800	9821.16	0.83	0	-281	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	995	12.02	2.72	12	0.03	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
84	20231017	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	0	3	0.00	22628720	2303	50.31	9880	9880	9800	12740	6860	9800	9825.76	0.83	0	1	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	995	12.02	2.72	12	0.02	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
85	20231017	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	10	2	0.10	10096770	1027	22.43	9880	9880	9800	12740	6860	9800	9831.32	0.83	0	1	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	11250	20221019	-12.80	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11250	-12.80	20221019	9350	4.92	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
86	20231017	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	10	2	0.10	9302220	946	20.66	9880	9880	9800	12740	6860	9800	9833.21	0.83	0	1	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	11250	20221019	-12.80	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11250	-12.80	20221019	9350	4.92	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
87	20231017	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	50	2	0.51	6223380	633	13.83	9880	9880	9800	12740	6860	9800	9831.56	0.83	0	1	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	1000	12.09	2.74	12	0.01	815.00	3600.00	11250	20221019	-12.44	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	11250	-12.44	20221019	9350	5.35	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
88	20231017	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	10	2	0.10	2462840	250	5.46	9880	9880	9810	12740	6860	9800	9851.36	0.83	0	0	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	996	12.04	2.73	12	0.00	815.00	3600.00	11250	20221019	-12.80	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11250	-12.80	20221019	9350	4.92	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
89	20231017	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	70	2	0.71	256860	26	0.57	9880	9880	9870	12740	6860	9800	9879.23	0.83	0	0	9920	9860	9800	9740	9680	9830	9710	51	2940	500	7050	10	1	10149688	1002	12.11	2.74	12	0.00	815.00	3600.00	11250	20221019	-12.27	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	11250	-12.27	20221019	9350	5.56	20230726	0.55	N	225190	500	50 억		84494	N	N	0	N	00	N
90	20231016	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-40	5	-0.41	44733650	4567	130.67	9860	9860	9740	12790	6890	9840	9794.97	0.83	0	16	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
91	20231016	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-30	5	-0.30	43488900	4440	127.04	9860	9860	9740	12790	6890	9840	9794.80	0.83	0	62	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	996	12.04	2.73	12	0.04	815.00	3600.00	11250	20221019	-12.80	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11250	-12.80	20221019	9350	4.92	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
92	20231016	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-50	5	-0.51	34514930	3520	100.72	9860	9860	9760	12790	6890	9840	9805.38	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	994	12.01	2.72	12	0.03	815.00	3600.00	11250	20221019	-12.98	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11250	-12.98	20221019	9350	4.71	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
93	20231016	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-60	5	-0.61	33859350	3453	98.80	9860	9860	9760	12790	6890	9840	9805.78	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	993	12.00	2.72	12	0.03	815.00	3600.00	11250	20221019	-13.07	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
94	20231016	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-10	5	-0.10	33243310	3390	97.00	9860	9860	9760	12790	6890	9840	9806.29	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	998	12.06	2.73	12	0.03	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
95	20231016	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-40	5	-0.41	21640030	2205	63.09	9860	9860	9790	12790	6890	9840	9814.07	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	995	12.02	2.72	12	0.02	815.00	3600.00	11250	20221019	-12.89	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
96	20231016	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-30	5	-0.30	8858390	901	25.78	9860	9860	9810	12790	6890	9840	9831.73	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	11250	20221019	-12.80	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11250	-12.80	20221019	9350	4.92	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
97	20231016	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-10	5	-0.10	5185800	527	15.08	9860	9860	9830	12790	6890	9840	9840.23	0.83	0	0	9873	9856	9823	9806	9773	9865	9815	51	2950	500	7080	10	1	10149688	998	12.06	2.73	12	0.01	815.00	3600.00	11250	20221019	-12.62	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11250	-12.62	20221019	9350	5.13	20230726	0.55	N	225190	500	50 억		84478	N	N	0	N	00	N
98	20231012	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	10	2	0.10	18219260	1864	36.24	9780	9800	9760	12680	6840	9760	9774.82	0.83	0	-21	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	992	11.99	2.71	12	0.02	815.00	3600.00	11750	20221007	-16.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	11250	-13.16	20221019	9350	4.49	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
99	20231012	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	30	2	0.31	15249180	1560	30.33	9780	9800	9760	12680	6840	9760	9775.12	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	994	12.01	2.72	12	0.02	815.00	3600.00	11750	20221007	-16.68	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11250	-12.98	20221019	9350	4.71	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
100	20231012	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	20	2	0.20	13801660	1412	27.45	9780	9800	9760	12680	6840	9760	9774.55	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	993	12.00	2.72	12	0.01	815.00	3600.00	11750	20221007	-16.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
101	20231012	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	10	2	0.10	12785720	1308	25.43	9780	9800	9760	12680	6840	9760	9775.02	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	992	11.99	2.71	12	0.01	815.00	3600.00	11750	20221007	-16.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	11250	-13.16	20221019	9350	4.49	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
102	20231012	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	0	3	0.00	6484610	663	12.89	9780	9800	9760	12680	6840	9760	9780.71	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	991	11.98	2.71	12	0.01	815.00	3600.00	11750	20221007	-16.94	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	11250	-13.24	20221019	9350	4.39	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
103	20231012	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	10	2	0.10	4306470	440	8.56	9780	9800	9770	12680	6840	9760	9787.43	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	992	11.99	2.71	12	0.00	815.00	3600.00	11750	20221007	-16.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	11250	-13.16	20221019	9350	4.49	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
104	20231012	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	40	2	0.41	1233720	126	2.45	9780	9800	9780	12680	6840	9760	9791.43	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	995	12.02	2.72	12	0.00	815.00	3600.00	11750	20221007	-16.60	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11250	-12.89	20221019	9350	4.81	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
105	20231012	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	20	2	0.20	224940	23	0.45	9780	9780	9780	12680	6840	9760	9780.00	0.83	0	0	9826	9792	9766	9732	9706	9780	9720	51	2920	500	7020	10	1	10149688	993	12.00	2.72	12	0.00	815.00	3600.00	11750	20221007	-16.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11250	-13.07	20221019	9350	4.60	20230726	0.55	N	225190	500	50 억		84505	N	N	0	N	00	N
106	20231011	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-20	5	-0.20	50254150	5143	137.99	9780	9800	9740	12710	6850	9780	9771.37	0.83	0	-1	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	991	11.98	2.71	12	0.05	815.00	3600.00	11800	20221006	-17.29	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	11700	-16.58	20221011	9350	4.39	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
107	20231011	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-30	5	-0.31	43911780	4493	120.55	9780	9800	9740	12710	6850	9780	9773.38	0.83	0	-1	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	990	11.96	2.71	12	0.04	815.00	3600.00	11800	20221006	-17.37	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	11700	-16.67	20221011	9350	4.28	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
108	20231011	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	10	2	0.10	26796320	2740	73.52	9780	9800	9740	12710	6850	9780	9779.68	0.83	0	-1	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.03	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
109	20231011	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	20	2	0.20	24788720	2535	68.02	9780	9800	9740	12710	6850	9780	9778.59	0.83	0	0	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	995	12.02	2.72	12	0.02	815.00	3600.00	11800	20221006	-16.95	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11700	-16.24	20221011	9350	4.81	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
110	20231011	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	0	3	0.00	18580690	1900	50.98	9780	9790	9740	12710	6850	9780	9779.31	0.83	0	0	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	11800	20221006	-17.12	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11700	-16.41	20221011	9350	4.60	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
111	20231011	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	0	3	0.00	17886540	1829	49.07	9780	9790	9740	12710	6850	9780	9779.41	0.83	0	0	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	11800	20221006	-17.12	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11700	-16.41	20221011	9350	4.60	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
112	20231011	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	10	2	0.10	4821140	493	13.23	9780	9790	9740	12710	6850	9780	9779.19	0.83	0	0	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.00	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
113	20231011	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	10	2	0.10	1601320	164	4.40	9780	9790	9740	12710	6850	9780	9764.15	0.83	0	0	9920	9850	9790	9720	9660	9820	9690	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.00	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84505	N	N	0	N	00	N
114	20231010	161433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-10	5	-0.10	36404070	3724	97.33	9790	9860	9730	12720	6860	9790	9775.53	0.83	0	-28	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	993	12.00	2.72	12	0.04	815.00	3600.00	11800	20221006	-17.12	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11700	-16.41	20221011	9350	4.60	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
115	20231010	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-50	5	-0.51	35001230	3580	93.57	9790	9860	9730	12720	6860	9790	9776.88	0.83	0	-28	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	989	11.95	2.71	12	0.04	815.00	3600.00	11800	20221006	-17.46	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11700	-16.75	20221011	9350	4.17	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
116	20231010	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-10	5	-0.10	19572480	1999	52.25	9790	9860	9760	12720	6860	9790	9791.14	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	11800	20221006	-17.12	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	11700	-16.41	20221011	9350	4.60	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
117	20231010	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	0	3	0.00	18045990	1843	48.17	9790	9860	9760	12720	6860	9790	9791.64	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.02	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
118	20231010	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	0	3	0.00	14243650	1454	38.00	9790	9860	9780	12720	6860	9790	9796.18	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.01	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
119	20231010	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	0	3	0.00	10262360	1047	27.37	9790	9860	9780	12720	6860	9790	9801.68	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.01	815.00	3600.00	11800	20221006	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11700	-16.32	20221011	9350	4.71	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
120	20231010	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	10	2	0.10	4639920	473	12.36	9790	9860	9790	12720	6860	9790	9809.56	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	995	12.02	2.72	12	0.00	815.00	3600.00	11800	20221006	-16.95	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11700	-16.24	20221011	9350	4.81	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
121	20231010	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	40	2	0.41	519410	53	1.39	9790	9860	9790	12720	6860	9790	9800.19	0.83	0	-10	9903	9846	9793	9736	9683	9820	9710	51	2930	500	7040	10	1	10149688	998	12.06	2.73	12	0.00	815.00	3600.00	11800	20221006	-16.69	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	11700	-15.98	20221011	9350	5.13	20230726	0.57	N	225190	500	50 억		84533	N	N	0	N	00	N
122	20231006	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	50	2	0.51	37449060	3826	101.08	9850	9850	9740	12660	6820	9740	9788.04	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	994	12.01	2.72	12	0.04	815.00	3600.00	11800	20221004	-17.03	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	11800	-17.03	20221006	9350	4.71	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
123	20231006	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	60	2	0.62	36783340	3758	99.29	9850	9850	9740	12660	6820	9740	9788.01	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	11800	20221004	-16.95	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11800	-16.95	20221006	9350	4.81	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
124	20231006	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	60	2	0.62	36087540	3687	97.41	9850	9850	9740	12660	6820	9740	9787.78	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	11800	20221004	-16.95	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11800	-16.95	20221006	9350	4.81	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
125	20231006	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	60	2	0.62	18762240	1919	50.70	9850	9850	9740	12660	6820	9740	9777.09	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	995	12.02	2.72	12	0.02	815.00	3600.00	11800	20221004	-16.95	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	11800	-16.95	20221006	9350	4.81	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
126	20231006	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	0	3	0.00	10301640	1052	27.79	9850	9850	9740	12660	6820	9740	9792.43	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	989	11.95	2.71	12	0.01	815.00	3600.00	11800	20221004	-17.46	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	11800	-17.46	20221006	9350	4.17	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
127	20231006	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	70	2	0.72	8357270	853	22.54	9850	9850	9740	12660	6820	9740	9797.50	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	11800	20221004	-16.86	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	11800	-16.86	20221006	9350	4.92	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
128	20231006	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	80	2	0.82	5209160	531	14.03	9850	9850	9740	12660	6820	9740	9810.09	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	997	12.05	2.73	12	0.01	815.00	3600.00	11800	20221004	-16.78	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	11800	-16.78	20221006	9350	5.03	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N
129	20231006	090741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	100	2	1.03	758060	77	2.03	9850	9850	9840	12660	6820	9740	9844.94	0.83	0	0	9826	9782	9746	9702	9666	9765	9685	51	2920	500	7010	10	1	10149688	999	12.07	2.73	12	0.00	815.00	3600.00	11800	20221004	-16.61	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	11800	-16.61	20221006	9350	5.24	20230726	0.58	N	225190	500	50 억		84533	N	N	0	N	00	N