KissMeData/006140/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	160214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	30	2	0.49	192355520	31815	61.47	5900	6170	5900	7930	4270	6100	6044.80	0.66	0	8717	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	920	13.21	0.76	12	0.21	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
3	20230927	150216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	30	2	0.49	179595250	29734	57.45	5900	6170	5900	7930	4270	6100	6040.06	0.66	0	8649	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	920	13.21	0.76	12	0.20	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
4	20230927	140216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-10	5	-0.16	167296020	27722	53.56	5900	6170	5900	7930	4270	6100	6034.77	0.66	0	7465	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	914	13.12	0.75	12	0.18	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
5	20230927	130214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-10	5	-0.16	159695730	26473	51.15	5900	6170	5900	7930	4270	6100	6032.40	0.66	0	6626	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	914	13.12	0.75	12	0.18	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
6	20230927	120215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	10	2	0.16	112912670	18749	36.23	5900	6170	5900	7930	4270	6100	6022.33	0.66	0	4790	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	917	13.17	0.75	12	0.12	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
7	20230927	110215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	40	2	0.66	101813010	16936	32.72	5900	6170	5900	7930	4270	6100	6011.63	0.66	0	5153	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	921	13.23	0.76	12	0.11	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
8	20230927	100214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	20	2	0.33	86900240	14494	28.00	5900	6170	5900	7930	4270	6100	5995.60	0.66	0	3603	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	918	13.19	0.75	12	0.10	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
9	20230927	090217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-100	5	-1.64	40772230	6884	13.30	5900	6070	5900	7930	4270	6100	5922.75	0.66	0	430	6353	6226	6153	6026	5953	6190	5990	75	1830	500	4020	10	1	15000000	900	12.93	0.74	12	0.05	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.36	N	006140	500	75 억		99425	N	N	0	N	00	N
10	20230926	160214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-90	5	-1.45	311652070	50649	73.74	6120	6280	6080	8040	4340	6190	6153.30	0.63	0	4811	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	915	13.15	0.75	12	0.34	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
11	20230926	150215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-50	5	-0.81	272936890	44311	64.52	6120	6280	6080	8040	4340	6190	6159.57	0.63	0	4175	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	921	13.23	0.76	12	0.30	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
12	20230926	140212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-90	5	-1.45	245122700	39765	57.90	6120	6280	6080	8040	4340	6190	6164.28	0.63	0	2653	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	915	13.15	0.75	12	0.27	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
13	20230926	130213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-30	5	-0.48	224237550	36353	52.93	6120	6280	6080	8040	4340	6190	6168.34	0.63	0	2473	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	924	13.28	0.76	12	0.24	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
14	20230926	120214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	60	2	0.97	192730910	31260	45.51	6120	6280	6080	8040	4340	6190	6165.42	0.63	0	1146	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	938	13.47	0.77	12	0.21	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
15	20230926	110213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	30	2	0.48	149756890	24384	35.50	6120	6230	6080	8040	4340	6190	6141.60	0.63	0	3593	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	933	13.41	0.77	12	0.16	464.00	8109.00	10050	20230110	-38.11	5350	20230726	16.26	10050	-38.11	20230110	5350	16.26	20230726	10050	-38.11	20230110	5350	16.26	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
16	20230926	100214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-70	5	-1.13	115283900	18782	27.35	6120	6230	6080	8040	4340	6190	6138.00	0.63	0	3831	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	918	13.19	0.75	12	0.13	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
17	20230926	090214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	20	2	0.32	19567310	3181	4.63	6120	6210	6120	8040	4340	6190	6151.31	0.63	0	870	6436	6312	6246	6122	6056	6280	6090	75	1850	500	4080	10	1	15000000	932	13.38	0.77	12	0.02	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	2.34	N	006140	500	75 억		94799	N	N	0	N	00	N
18	20230925	160213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	-190	5	-2.98	426385970	68437	99.61	6300	6370	6180	8290	4470	6380	6230.35	0.53	0	15698	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	929	13.34	0.76	12	0.46	464.00	8109.00	10050	20230110	-38.41	5350	20230726	15.70	10050	-38.41	20230110	5350	15.70	20230726	10050	-38.41	20230110	5350	15.70	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
19	20230925	150214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	-170	5	-2.66	402961420	64656	94.10	6300	6370	6180	8290	4470	6380	6232.39	0.53	0	14544	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	932	13.38	0.77	12	0.43	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
20	20230925	140212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-150	5	-2.35	324623050	52015	75.71	6300	6370	6180	8290	4470	6380	6240.95	0.53	0	10801	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	935	13.43	0.77	12	0.35	464.00	8109.00	10050	20230110	-38.01	5350	20230726	16.45	10050	-38.01	20230110	5350	16.45	20230726	10050	-38.01	20230110	5350	16.45	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
21	20230925	130212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-120	5	-1.88	304732360	48823	71.06	6300	6370	6180	8290	4470	6380	6241.57	0.53	0	10971	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	939	13.49	0.77	12	0.33	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
22	20230925	120214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-140	5	-2.19	271683530	43520	63.34	6300	6370	6180	8290	4470	6380	6242.73	0.53	0	8254	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	936	13.45	0.77	12	0.29	464.00	8109.00	10050	20230110	-37.91	5350	20230726	16.64	10050	-37.91	20230110	5350	16.64	20230726	10050	-37.91	20230110	5350	16.64	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
23	20230925	110213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-140	5	-2.19	227721930	36453	53.06	6300	6370	6190	8290	4470	6380	6247.00	0.53	0	5627	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	936	13.45	0.77	12	0.24	464.00	8109.00	10050	20230110	-37.91	5350	20230726	16.64	10050	-37.91	20230110	5350	16.64	20230726	10050	-37.91	20230110	5350	16.64	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
24	20230925	100213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-120	5	-1.88	137731710	21983	32.00	6300	6370	6200	8290	4470	6380	6265.37	0.53	0	1715	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	939	13.49	0.77	12	0.15	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
25	20230925	090212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-70	5	-1.10	6239370	990	1.44	6300	6350	6300	8290	4470	6380	6302.39	0.53	0	37	6666	6522	6386	6242	6106	6455	6175	75	1910	500	4210	10	1	15000000	947	13.60	0.78	12	0.01	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.38	N	006140	500	75 억		78764	N	N	0	N	00	N
26	20230922	160218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	-110	5	-1.69	436185950	68604	89.93	6530	6530	6250	8430	4550	6490	6357.95	0.48	0	6050	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	957	13.75	0.79	12	0.46	464.00	8109.00	10050	20230110	-36.52	5350	20230726	19.25	10050	-36.52	20230110	5350	19.25	20230726	10050	-36.52	20230110	5350	19.25	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
27	20230922	150216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	-110	5	-1.69	407357100	64081	84.00	6530	6530	6250	8430	4550	6490	6356.85	0.48	0	6587	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	957	13.75	0.79	12	0.43	464.00	8109.00	10050	20230110	-36.52	5350	20230726	19.25	10050	-36.52	20230110	5350	19.25	20230726	10050	-36.52	20230110	5350	19.25	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
28	20230922	140217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6440	-50	5	-0.77	372940150	58692	76.94	6530	6530	6250	8430	4550	6490	6354.12	0.48	0	6622	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	966	13.88	0.79	12	0.39	464.00	8109.00	10050	20230110	-35.92	5350	20230726	20.37	10050	-35.92	20230110	5350	20.37	20230726	10050	-35.92	20230110	5350	20.37	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
29	20230922	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-60	5	-0.92	333541910	52532	68.86	6530	6530	6250	8430	4550	6490	6349.23	0.48	0	7393	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	965	13.86	0.79	12	0.35	464.00	8109.00	10050	20230110	-36.02	5350	20230726	20.19	10050	-36.02	20230110	5350	20.19	20230726	10050	-36.02	20230110	5350	20.19	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
30	20230922	120207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	-120	5	-1.85	300876030	47419	62.16	6530	6530	6250	8430	4550	6490	6344.96	0.48	0	6624	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	956	13.73	0.79	12	0.32	464.00	8109.00	10050	20230110	-36.62	5350	20230726	19.07	10050	-36.62	20230110	5350	19.07	20230726	10050	-36.62	20230110	5350	19.07	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
31	20230922	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	-80	5	-1.23	283103180	44641	58.52	6530	6530	6250	8430	4550	6490	6341.68	0.48	0	6854	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	962	13.81	0.79	12	0.30	464.00	8109.00	10050	20230110	-36.22	5350	20230726	19.81	10050	-36.22	20230110	5350	19.81	20230726	10050	-36.22	20230110	5350	19.81	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
32	20230922	100207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	-190	5	-2.93	157636830	24779	32.48	6530	6530	6290	8430	4550	6490	6361.56	0.48	0	1743	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	945	13.58	0.78	12	0.17	464.00	8109.00	10050	20230110	-37.31	5350	20230726	17.76	10050	-37.31	20230110	5350	17.76	20230726	10050	-37.31	20230110	5350	17.76	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
33	20230922	090205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	-120	5	-1.85	47030650	7334	9.61	6530	6530	6320	8430	4550	6490	6412.37	0.48	0	2059	6710	6600	6490	6380	6270	6545	6325	75	1940	500	4280	10	1	15000000	956	13.73	0.79	12	0.05	464.00	8109.00	10050	20230110	-36.62	5350	20230726	19.07	10050	-36.62	20230110	5350	19.07	20230726	10050	-36.62	20230110	5350	19.07	20230726	2.44	N	006140	500	75 억		72507	N	N	0	N	00	N
34	20230921	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	-70	5	-1.07	490600340	75790	79.98	6560	6600	6380	8520	4600	6560	6473.02	0.47	0	1663	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	974	13.99	0.80	12	0.51	464.00	8109.00	10050	20230110	-35.42	5350	20230726	21.31	10050	-35.42	20230110	5350	21.31	20230726	10050	-35.42	20230110	5350	21.31	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
35	20230921	150206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	-170	5	-2.59	466031130	71972	75.95	6560	6600	6380	8520	4600	6560	6475.05	0.47	0	-140	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	959	13.77	0.79	12	0.48	464.00	8109.00	10050	20230110	-36.42	5350	20230726	19.44	10050	-36.42	20230110	5350	19.44	20230726	10050	-36.42	20230110	5350	19.44	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
36	20230921	140207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-130	5	-1.98	358324500	55196	58.25	6560	6600	6410	8520	4600	6560	6491.73	0.47	0	-2282	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	965	13.86	0.79	12	0.37	464.00	8109.00	10050	20230110	-36.02	5350	20230726	20.19	10050	-36.02	20230110	5350	20.19	20230726	10050	-36.02	20230110	5350	20.19	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
37	20230921	130203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6440	-120	5	-1.83	329294270	50695	53.50	6560	6600	6420	8520	4600	6560	6495.47	0.47	0	-2912	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	966	13.88	0.79	12	0.34	464.00	8109.00	10050	20230110	-35.92	5350	20230726	20.37	10050	-35.92	20230110	5350	20.37	20230726	10050	-35.92	20230110	5350	20.37	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
38	20230921	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	-100	5	-1.52	227742680	34920	36.85	6560	6600	6460	8520	4600	6560	6521.73	0.47	0	-3216	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	969	13.92	0.80	12	0.23	464.00	8109.00	10050	20230110	-35.72	5350	20230726	20.75	10050	-35.72	20230110	5350	20.75	20230726	10050	-35.72	20230110	5350	20.75	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
39	20230921	110208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6580	20	2	0.30	176172030	26985	28.48	6560	6600	6490	8520	4600	6560	6528.40	0.47	0	1639	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	987	14.18	0.81	12	0.18	464.00	8109.00	10050	20230110	-34.53	5350	20230726	22.99	10050	-34.53	20230110	5350	22.99	20230726	10050	-34.53	20230110	5350	22.99	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
40	20230921	100204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	0	3	0.00	77671240	11847	12.50	6560	6600	6520	8520	4600	6560	6556.16	0.47	0	707	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	984	14.14	0.81	12	0.08	464.00	8109.00	10050	20230110	-34.73	5350	20230726	22.62	10050	-34.73	20230110	5350	22.62	20230726	10050	-34.73	20230110	5350	22.62	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
41	20230921	090208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	-30	5	-0.46	7514260	1147	1.21	6560	6600	6520	8520	4600	6560	6550.39	0.47	0	4	6953	6756	6643	6446	6333	6700	6390	75	1960	500	4320	10	1	15000000	980	14.07	0.81	12	0.01	464.00	8109.00	10050	20230110	-35.02	5350	20230726	22.06	10050	-35.02	20230110	5350	22.06	20230726	10050	-35.02	20230110	5350	22.06	20230726	2.54	N	006140	500	75 억		71167	N	N	0	N	00	N
42	20230920	160209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-90	5	-1.35	628928090	94694	43.37	6750	6840	6530	8640	4660	6650	6642.54	0.39	0	12346	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	984	14.14	0.81	12	0.63	464.00	8109.00	10050	20230110	-34.73	5350	20230726	22.62	10050	-34.73	20230110	5350	22.62	20230726	10050	-34.73	20230110	5350	22.62	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
43	20230920	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	-40	5	-0.60	552386130	83024	38.02	6750	6840	6530	8640	4660	6650	6653.33	0.39	0	11744	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	992	14.25	0.82	12	0.55	464.00	8109.00	10050	20230110	-34.23	5350	20230726	23.55	10050	-34.23	20230110	5350	23.55	20230726	10050	-34.23	20230110	5350	23.55	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
44	20230920	140206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6570	-80	5	-1.20	484485460	72688	33.29	6750	6840	6530	8640	4660	6650	6665.28	0.39	0	7410	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	986	14.16	0.81	12	0.48	464.00	8109.00	10050	20230110	-34.63	5350	20230726	22.80	10050	-34.63	20230110	5350	22.80	20230726	10050	-34.63	20230110	5350	22.80	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
45	20230920	130206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	-100	5	-1.50	459424560	68865	31.54	6750	6840	6530	8640	4660	6650	6671.39	0.39	0	7545	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	983	14.12	0.81	12	0.46	464.00	8109.00	10050	20230110	-34.83	5350	20230726	22.43	10050	-34.83	20230110	5350	22.43	20230726	10050	-34.83	20230110	5350	22.43	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
46	20230920	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6620	-30	5	-0.45	382647880	57193	26.19	6750	6840	6600	8640	4660	6650	6690.49	0.39	0	8813	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	993	14.27	0.82	12	0.38	464.00	8109.00	10050	20230110	-34.13	5350	20230726	23.74	10050	-34.13	20230110	5350	23.74	20230726	10050	-34.13	20230110	5350	23.74	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
47	20230920	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6670	20	2	0.30	342021020	51053	23.38	6750	6840	6600	8640	4660	6650	6699.37	0.39	0	8598	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	1001	14.38	0.82	12	0.34	464.00	8109.00	10050	20230110	-33.63	5350	20230726	24.67	10050	-33.63	20230110	5350	24.67	20230726	10050	-33.63	20230110	5350	24.67	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
48	20230920	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6620	-30	5	-0.45	282316750	42055	19.26	6750	6840	6600	8640	4660	6650	6713.09	0.39	0	8662	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	993	14.27	0.82	12	0.28	464.00	8109.00	10050	20230110	-34.13	5350	20230726	23.74	10050	-34.13	20230110	5350	23.74	20230726	10050	-34.13	20230110	5350	23.74	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
49	20230920	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	120	2	1.80	31116900	4620	2.12	6750	6770	6700	8640	4660	6650	6735.91	0.39	0	1752	7396	7022	6826	6452	6256	6925	6355	75	1990	500	4380	10	1	15000000	1016	14.59	0.83	12	0.03	464.00	8109.00	10050	20230110	-32.64	5350	20230726	26.54	10050	-32.64	20230110	5350	26.54	20230726	10050	-32.64	20230110	5350	26.54	20230726	2.50	N	006140	500	75 억		58625	N	N	0	N	00	N
50	20230919	160203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6650	-100	5	-1.48	1494014050	217819	287.41	7000	7200	6630	8770	4730	6750	6858.98	0.47	0	-11847	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	998	14.33	0.82	12	1.45	464.00	8109.00	10050	20230110	-33.83	5350	20230726	24.30	10050	-33.83	20230110	5350	24.30	20230726	10050	-33.83	20230110	5350	24.30	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
51	20230919	150205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6700	-50	5	-0.74	1451648130	211444	279.00	7000	7200	6630	8770	4730	6750	6865.40	0.47	0	-11055	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1005	14.44	0.83	12	1.41	464.00	8109.00	10050	20230110	-33.33	5350	20230726	25.23	10050	-33.33	20230110	5350	25.23	20230726	10050	-33.33	20230110	5350	25.23	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
52	20230919	140201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6710	-40	5	-0.59	1334184030	193786	255.70	7000	7200	6640	8770	4730	6750	6884.83	0.47	0	-10509	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1007	14.46	0.83	12	1.29	464.00	8109.00	10050	20230110	-33.23	5350	20230726	25.42	10050	-33.23	20230110	5350	25.42	20230726	10050	-33.23	20230110	5350	25.42	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
53	20230919	130201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6720	-30	5	-0.44	1268701130	184010	242.80	7000	7200	6640	8770	4730	6750	6894.74	0.47	0	-11892	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1008	14.48	0.83	12	1.23	464.00	8109.00	10050	20230110	-33.13	5350	20230726	25.61	10050	-33.13	20230110	5350	25.61	20230726	10050	-33.13	20230110	5350	25.61	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
54	20230919	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6730	-20	5	-0.30	1223413870	177291	233.93	7000	7200	6640	8770	4730	6750	6900.60	0.47	0	-8989	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1010	14.50	0.83	12	1.18	464.00	8109.00	10050	20230110	-33.03	5350	20230726	25.79	10050	-33.03	20230110	5350	25.79	20230726	10050	-33.03	20230110	5350	25.79	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
55	20230919	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	30	2	0.44	1068384020	154162	203.41	7000	7200	6700	8770	4730	6750	6930.27	0.47	0	-10477	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1017	14.61	0.84	12	1.03	464.00	8109.00	10050	20230110	-32.54	5350	20230726	26.73	10050	-32.54	20230110	5350	26.73	20230726	10050	-32.54	20230110	5350	26.73	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
56	20230919	100204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6710	-40	5	-0.59	1006350260	145008	191.34	7000	7200	6700	8770	4730	6750	6939.96	0.47	0	-8393	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1007	14.46	0.83	12	0.97	464.00	8109.00	10050	20230110	-33.23	5350	20230726	25.42	10050	-33.23	20230110	5350	25.42	20230726	10050	-33.23	20230110	5350	25.42	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
57	20230919	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	160	2	2.37	172873480	24816	32.74	7000	7000	6800	8770	4730	6750	6966.21	0.47	0	-9179	6903	6826	6773	6696	6643	6800	6670	75	2020	500	4450	10	1	15000000	1037	14.89	0.85	12	0.17	464.00	8109.00	10050	20230110	-31.24	5350	20230726	29.16	10050	-31.24	20230110	5350	29.16	20230726	10050	-31.24	20230110	5350	29.16	20230726	2.48	N	006140	500	75 억		70471	N	N	0	N	00	N
58	20230918	160206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	-70	5	-1.03	507940120	75054	36.38	6850	6850	6720	8860	4780	6820	6767.54	0.46	0	1078	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1013	14.55	0.83	12	0.50	464.00	8109.00	10050	20230110	-32.84	5350	20230726	26.17	10050	-32.84	20230110	5350	26.17	20230726	10050	-32.84	20230110	5350	26.17	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
59	20230918	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	-60	5	-0.88	417139860	61579	29.85	6850	6850	6720	8860	4780	6820	6773.92	0.46	0	-2327	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1014	14.57	0.83	12	0.41	464.00	8109.00	10050	20230110	-32.74	5350	20230726	26.36	10050	-32.74	20230110	5350	26.36	20230726	10050	-32.74	20230110	5350	26.36	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
60	20230918	140207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	-60	5	-0.88	343702780	50696	24.57	6850	6850	6730	8860	4780	6820	6779.53	0.46	0	-4166	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1014	14.57	0.83	12	0.34	464.00	8109.00	10050	20230110	-32.74	5350	20230726	26.36	10050	-32.74	20230110	5350	26.36	20230726	10050	-32.74	20230110	5350	26.36	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
61	20230918	130207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-40	5	-0.59	325102480	47956	23.24	6850	6850	6730	8860	4780	6820	6779.02	0.46	0	-4112	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1017	14.61	0.84	12	0.32	464.00	8109.00	10050	20230110	-32.54	5350	20230726	26.73	10050	-32.54	20230110	5350	26.73	20230726	10050	-32.54	20230110	5350	26.73	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
62	20230918	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6730	-90	5	-1.32	269800350	39783	19.28	6850	6850	6730	8860	4780	6820	6781.62	0.46	0	-2652	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1010	14.50	0.83	12	0.27	464.00	8109.00	10050	20230110	-33.03	5350	20230726	25.79	10050	-33.03	20230110	5350	25.79	20230726	10050	-33.03	20230110	5350	25.79	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
63	20230918	110204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	-60	5	-0.88	203818630	30014	14.55	6850	6850	6750	8860	4780	6820	6790.60	0.46	0	-1583	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1014	14.57	0.83	12	0.20	464.00	8109.00	10050	20230110	-32.74	5350	20230726	26.36	10050	-32.74	20230110	5350	26.36	20230726	10050	-32.74	20230110	5350	26.36	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
64	20230918	100202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-40	5	-0.59	133433550	19635	9.52	6850	6850	6750	8860	4780	6820	6795.47	0.46	0	-678	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1017	14.61	0.84	12	0.13	464.00	8109.00	10050	20230110	-32.54	5350	20230726	26.73	10050	-32.54	20230110	5350	26.73	20230726	10050	-32.54	20230110	5350	26.73	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
65	20230918	090203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-50	5	-0.73	35002590	5129	2.49	6850	6850	6770	8860	4780	6820	6824.61	0.46	0	-2033	7120	6970	6850	6700	6580	6910	6640	75	2040	500	4500	10	1	15000000	1016	14.59	0.83	12	0.03	464.00	8109.00	10050	20230110	-32.64	5350	20230726	26.54	10050	-32.64	20230110	5350	26.54	20230726	10050	-32.64	20230110	5350	26.54	20230726	2.58	N	006140	500	75 억		69391	N	N	0	N	00	N
66	20230915	160203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	-170	5	-2.43	1402349880	204974	25.54	6910	7000	6730	9080	4900	6990	6839.87	0.17	0	43235	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1023	14.70	0.84	12	1.37	464.00	8109.00	10050	20230110	-32.14	5350	20230726	27.48	10050	-32.14	20230110	5350	27.48	20230726	10050	-32.14	20230110	5350	27.48	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
67	20230915	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-210	5	-3.00	1306691270	190906	23.79	6910	7000	6730	9080	4900	6990	6842.77	0.17	0	39748	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1017	14.61	0.84	12	1.27	464.00	8109.00	10050	20230110	-32.54	5350	20230726	26.73	10050	-32.54	20230110	5350	26.73	20230726	10050	-32.54	20230110	5350	26.73	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
68	20230915	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	-160	5	-2.29	875263570	127221	15.85	6910	7000	6800	9080	4900	6990	6877.67	0.17	0	19163	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1025	14.72	0.84	12	0.85	464.00	8109.00	10050	20230110	-32.04	5350	20230726	27.66	10050	-32.04	20230110	5350	27.66	20230726	10050	-32.04	20230110	5350	27.66	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
69	20230915	130159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6840	-150	5	-2.15	810589860	117759	14.67	6910	7000	6800	9080	4900	6990	6881.17	0.17	0	16757	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1026	14.74	0.84	12	0.79	464.00	8109.00	10050	20230110	-31.94	5350	20230726	27.85	10050	-31.94	20230110	5350	27.85	20230726	10050	-31.94	20230110	5350	27.85	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
70	20230915	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-70	5	-1.00	710605470	103136	12.85	6910	7000	6810	9080	4900	6990	6887.51	0.17	0	15186	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1038	14.91	0.85	12	0.69	464.00	8109.00	10050	20230110	-31.14	5350	20230726	29.35	10050	-31.14	20230110	5350	29.35	20230726	10050	-31.14	20230110	5350	29.35	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
71	20230915	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-10	5	-0.14	604810960	87812	10.94	6910	7000	6810	9080	4900	6990	6884.58	0.17	0	12240	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1047	15.04	0.86	12	0.59	464.00	8109.00	10050	20230110	-30.55	5350	20230726	30.47	10050	-30.55	20230110	5350	30.47	20230726	10050	-30.55	20230110	5350	30.47	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
72	20230915	100206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	-160	5	-2.29	412193780	60004	7.48	6910	6940	6810	9080	4900	6990	6864.23	0.17	0	8520	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1025	14.72	0.84	12	0.40	464.00	8109.00	10050	20230110	-32.04	5350	20230726	27.66	10050	-32.04	20230110	5350	27.66	20230726	10050	-32.04	20230110	5350	27.66	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
73	20230915	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-70	5	-1.00	95002690	13803	1.72	6910	6920	6820	9080	4900	6990	6859.20	0.17	0	3179	8316	7652	7176	6512	6036	7415	6275	75	2090	500	4610	10	1	15000000	1038	14.91	0.85	12	0.09	464.00	8109.00	10050	20230110	-31.14	5350	20230726	29.35	10050	-31.14	20230110	5350	29.35	20230726	10050	-31.14	20230110	5350	29.35	20230726	2.70	N	006140	500	75 억		24865	N	N	0	N	00	N
74	20230914	160204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	-320	5	-4.38	5827972560	793786	142.15	7230	7840	6700	9500	5120	7310	7342.30	0.17	0	-36	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1049	15.06	0.86	12	5.29	464.00	8109.00	10050	20230110	-30.45	5350	20230726	30.65	10050	-30.45	20230110	5350	30.65	20230726	10050	-30.45	20230110	5350	30.65	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
75	20230914	150201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	-460	5	-6.29	5465749390	741231	132.74	7230	7840	6700	9500	5120	7310	7373.88	0.17	0	-4243	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1028	14.76	0.84	12	4.94	464.00	8109.00	10050	20230110	-31.84	5350	20230726	28.04	10050	-31.84	20230110	5350	28.04	20230726	10050	-31.84	20230110	5350	28.04	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
76	20230914	140159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-110	5	-1.50	1030236860	140957	25.24	7230	7480	7190	9500	5120	7310	7308.87	0.17	0	123	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1080	15.52	0.89	12	0.94	464.00	8109.00	10050	20230110	-28.36	5350	20230726	34.58	10050	-28.36	20230110	5350	34.58	20230726	10050	-28.36	20230110	5350	34.58	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
77	20230914	130159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	0	3	0.00	771155310	105289	18.86	7230	7480	7190	9500	5120	7310	7324.18	0.17	0	-111	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1097	15.75	0.90	12	0.70	464.00	8109.00	10050	20230110	-27.26	5350	20230726	36.64	10050	-27.26	20230110	5350	36.64	20230726	10050	-27.26	20230110	5350	36.64	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
78	20230914	120204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	70	2	0.96	663789200	90680	16.24	7230	7480	7190	9500	5120	7310	7320.13	0.17	0	-2765	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1107	15.91	0.91	12	0.60	464.00	8109.00	10050	20230110	-26.57	5350	20230726	37.94	10050	-26.57	20230110	5350	37.94	20230726	10050	-26.57	20230110	5350	37.94	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
79	20230914	110202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	0	3	0.00	387037600	53296	9.54	7230	7370	7190	9500	5120	7310	7262.04	0.17	0	-1028	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1097	15.75	0.90	12	0.36	464.00	8109.00	10050	20230110	-27.26	5350	20230726	36.64	10050	-27.26	20230110	5350	36.64	20230726	10050	-27.26	20230110	5350	36.64	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
80	20230914	100158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-50	5	-0.68	226609380	31125	5.57	7230	7370	7210	9500	5120	7310	7280.62	0.17	0	-327	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1089	15.65	0.90	12	0.21	464.00	8109.00	10050	20230110	-27.76	5350	20230726	35.70	10050	-27.76	20230110	5350	35.70	20230726	10050	-27.76	20230110	5350	35.70	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
81	20230914	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	-30	5	-0.41	31540490	4326	0.77	7230	7370	7230	9500	5120	7310	7290.91	0.17	0	266	7930	7620	7440	7130	6950	7530	7040	75	2190	500	4820	10	1	15000000	1092	15.69	0.90	12	0.03	464.00	8109.00	10050	20230110	-27.56	5350	20230726	36.07	10050	-27.56	20230110	5350	36.07	20230726	10050	-27.56	20230110	5350	36.07	20230726	2.69	N	006140	500	75 억		24919	N	N	0	N	00	N
82	20230913	160203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	-20	5	-0.27	4021615640	536182	335.08	7490	7750	7260	9520	5140	7330	7501.05	0.20	0	-5676	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1097	15.75	0.90	12	3.57	464.00	8109.00	10050	20230110	-27.26	5350	20230726	36.64	10050	-27.26	20230110	5350	36.64	20230726	10050	-27.26	20230110	5350	36.64	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
83	20230913	150200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7350	20	2	0.27	3782872130	503595	314.71	7490	7750	7260	9520	5140	7330	7511.84	0.20	0	-6086	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1103	15.84	0.91	12	3.36	464.00	8109.00	10050	20230110	-26.87	5350	20230726	37.38	10050	-26.87	20230110	5350	37.38	20230726	10050	-26.87	20230110	5350	37.38	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
84	20230913	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	120	2	1.64	3623615450	482114	301.29	7490	7750	7260	9520	5140	7330	7516.21	0.20	0	-2102	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1118	16.06	0.92	12	3.21	464.00	8109.00	10050	20230110	-25.87	5350	20230726	39.25	10050	-25.87	20230110	5350	39.25	20230726	10050	-25.87	20230110	5350	39.25	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
85	20230913	130158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	80	2	1.09	3323633590	442071	276.26	7490	7750	7260	9520	5140	7330	7518.45	0.20	0	-288	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1112	15.97	0.91	12	2.95	464.00	8109.00	10050	20230110	-26.27	5350	20230726	38.50	10050	-26.27	20230110	5350	38.50	20230726	10050	-26.27	20230110	5350	38.50	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
86	20230913	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	50	2	0.68	3226781960	428914	268.04	7490	7750	7260	9520	5140	7330	7523.28	0.20	0	3806	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1107	15.91	0.91	12	2.86	464.00	8109.00	10050	20230110	-26.57	5350	20230726	37.94	10050	-26.57	20230110	5350	37.94	20230726	10050	-26.57	20230110	5350	37.94	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
87	20230913	110201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7390	60	2	0.82	2904440850	384908	240.54	7490	7750	7350	9520	5140	7330	7545.97	0.20	0	4294	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1109	15.93	0.91	12	2.57	464.00	8109.00	10050	20230110	-26.47	5350	20230726	38.13	10050	-26.47	20230110	5350	38.13	20230726	10050	-26.47	20230110	5350	38.13	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
88	20230913	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7600	270	2	3.68	2290870210	302842	189.25	7490	7750	7400	9520	5140	7330	7564.80	0.20	0	1811	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1140	16.38	0.94	12	2.02	464.00	8109.00	10050	20230110	-24.38	5350	20230726	42.06	10050	-24.38	20230110	5350	42.06	20230726	10050	-24.38	20230110	5350	42.06	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
89	20230913	090159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	200	2	2.73	217374000	29102	18.19	7490	7530	7400	9520	5140	7330	7470.79	0.20	0	3159	7543	7436	7313	7206	7083	7375	7145	75	2190	500	4830	10	1	15000000	1130	16.23	0.93	12	0.19	464.00	8109.00	10050	20230110	-25.07	5350	20230726	40.75	10050	-25.07	20230110	5350	40.75	20230726	10050	-25.07	20230110	5350	40.75	20230726	2.74	N	006140	500	75 억		30588	N	N	0	N	00	N
90	20230912	160159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	-150	5	-2.01	1147102980	157279	46.80	7390	7420	7190	9720	5240	7480	7292.98	0.32	0	-16802	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1100	15.80	0.90	12	1.05	464.00	8109.00	10050	20230110	-27.06	5350	20230726	37.01	10050	-27.06	20230110	5350	37.01	20230726	10050	-27.06	20230110	5350	37.01	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
91	20230912	150200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-260	5	-3.48	969812680	132898	39.54	7390	7420	7190	9720	5240	7480	7297.32	0.32	0	-17428	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1083	15.56	0.89	12	0.89	464.00	8109.00	10050	20230110	-28.16	5350	20230726	34.95	10050	-28.16	20230110	5350	34.95	20230726	10050	-28.16	20230110	5350	34.95	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
92	20230912	140159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	-250	5	-3.34	853987590	116850	34.77	7390	7420	7220	9720	5240	7480	7308.30	0.32	0	-16342	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1085	15.58	0.89	12	0.78	464.00	8109.00	10050	20230110	-28.06	5350	20230726	35.14	10050	-28.06	20230110	5350	35.14	20230726	10050	-28.06	20230110	5350	35.14	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
93	20230912	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	-190	5	-2.54	694824100	94918	28.24	7390	7420	7260	9720	5240	7480	7320.13	0.32	0	-6186	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1094	15.71	0.90	12	0.63	464.00	8109.00	10050	20230110	-27.46	5350	20230726	36.26	10050	-27.46	20230110	5350	36.26	20230726	10050	-27.46	20230110	5350	36.26	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
94	20230912	120156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-210	5	-2.81	595597780	81273	24.18	7390	7420	7270	9720	5240	7480	7328.22	0.32	0	-5222	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1091	15.67	0.90	12	0.54	464.00	8109.00	10050	20230110	-27.66	5350	20230726	35.89	10050	-27.66	20230110	5350	35.89	20230726	10050	-27.66	20230110	5350	35.89	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
95	20230912	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	-180	5	-2.41	520854160	71024	21.13	7390	7420	7270	9720	5240	7480	7333.34	0.32	0	-1442	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1095	15.73	0.90	12	0.47	464.00	8109.00	10050	20230110	-27.36	5350	20230726	36.45	10050	-27.36	20230110	5350	36.45	20230726	10050	-27.36	20230110	5350	36.45	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
96	20230912	100158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	-180	5	-2.41	423251970	57651	17.15	7390	7420	7270	9720	5240	7480	7341.44	0.32	0	-2120	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1095	15.73	0.90	12	0.38	464.00	8109.00	10050	20230110	-27.36	5350	20230726	36.45	10050	-27.36	20230110	5350	36.45	20230726	10050	-27.36	20230110	5350	36.45	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
97	20230912	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	-150	5	-2.01	40060250	5434	1.62	7390	7410	7330	9720	5240	7480	7370.62	0.32	0	-2520	7713	7596	7363	7246	7013	7655	7305	75	2240	500	4930	10	1	15000000	1100	15.80	0.90	12	0.04	464.00	8109.00	10050	20230110	-27.06	5350	20230726	37.01	10050	-27.06	20230110	5350	37.01	20230726	10050	-27.06	20230110	5350	37.01	20230726	2.69	N	006140	500	75 억		47364	N	N	0	N	00	N
98	20230911	160157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7480	340	2	4.76	2426339390	329605	91.77	7130	7480	7130	9280	5000	7140	7360.73	0.18	0	20147	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1122	16.12	0.92	12	2.20	464.00	8109.00	10050	20230110	-25.57	5350	20230726	39.81	10050	-25.57	20230110	5350	39.81	20230726	10050	-25.57	20230110	5350	39.81	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
99	20230911	150159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7300	160	2	2.24	2210330760	300530	83.68	7130	7470	7130	9280	5000	7140	7355.26	0.18	0	21992	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1095	15.73	0.90	12	2.00	464.00	8109.00	10050	20230110	-27.36	5350	20230726	36.45	10050	-27.36	20230110	5350	36.45	20230726	10050	-27.36	20230110	5350	36.45	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
100	20230911	140200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7360	220	2	3.08	1974137840	268135	74.66	7130	7470	7130	9280	5000	7140	7363.04	0.18	0	20029	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1104	15.86	0.91	12	1.79	464.00	8109.00	10050	20230110	-26.77	5350	20230726	37.57	10050	-26.77	20230110	5350	37.57	20230726	10050	-26.77	20230110	5350	37.57	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
101	20230911	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	290	2	4.06	1741758050	236690	65.90	7130	7470	7130	9280	5000	7140	7359.44	0.18	0	18341	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1115	16.01	0.92	12	1.58	464.00	8109.00	10050	20230110	-26.07	5350	20230726	38.88	10050	-26.07	20230110	5350	38.88	20230726	10050	-26.07	20230110	5350	38.88	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
102	20230911	120202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7430	290	2	4.06	1529869010	208047	57.93	7130	7470	7130	9280	5000	7140	7354.17	0.18	0	11948	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1115	16.01	0.92	12	1.39	464.00	8109.00	10050	20230110	-26.07	5350	20230726	38.88	10050	-26.07	20230110	5350	38.88	20230726	10050	-26.07	20230110	5350	38.88	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
103	20230911	110158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7380	240	2	3.36	1316866260	179209	49.90	7130	7470	7130	9280	5000	7140	7349.00	0.18	0	9755	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1107	15.91	0.91	12	1.19	464.00	8109.00	10050	20230110	-26.57	5350	20230726	37.94	10050	-26.57	20230110	5350	37.94	20230726	10050	-26.57	20230110	5350	37.94	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
104	20230911	100156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	170	2	2.38	894348320	121933	33.95	7130	7470	7130	9280	5000	7140	7335.83	0.18	0	2119	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1097	15.75	0.90	12	0.81	464.00	8109.00	10050	20230110	-27.26	5350	20230726	36.64	10050	-27.26	20230110	5350	36.64	20230726	10050	-27.26	20230110	5350	36.64	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
105	20230911	090156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	70	2	0.98	43911430	6104	1.70	7130	7310	7130	9280	5000	7140	7200.54	0.18	0	-261	7693	7416	7273	6996	6853	7345	6925	75	2140	500	4710	10	1	15000000	1082	15.54	0.89	12	0.04	464.00	8109.00	10050	20230110	-28.26	5350	20230726	34.77	10050	-28.26	20230110	5350	34.77	20230726	10050	-28.26	20230110	5350	34.77	20230726	2.49	N	006140	500	75 억		27215	N	N	0	N	00	N
106	20230908	160200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	-230	5	-3.12	2599540720	356354	75.61	7320	7550	7130	9580	5160	7370	7296.03	0.25	0	-10986	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1071	15.39	0.88	12	2.38	464.00	8109.00	10050	20230110	-28.96	5350	20230726	33.46	10050	-28.96	20230110	5350	33.46	20230726	10050	-28.96	20230110	5350	33.46	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
107	20230908	150159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-180	5	-2.44	2337991330	319893	67.87	7320	7550	7130	9580	5160	7370	7308.57	0.25	0	-13364	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1079	15.50	0.89	12	2.13	464.00	8109.00	10050	20230110	-28.46	5350	20230726	34.39	10050	-28.46	20230110	5350	34.39	20230726	10050	-28.46	20230110	5350	34.39	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
108	20230908	140159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	-150	5	-2.04	2198602920	300520	63.76	7320	7550	7130	9580	5160	7370	7315.91	0.25	0	-14556	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1083	15.56	0.89	12	2.00	464.00	8109.00	10050	20230110	-28.16	5350	20230726	34.95	10050	-28.16	20230110	5350	34.95	20230726	10050	-28.16	20230110	5350	34.95	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
109	20230908	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	-170	5	-2.31	2101266780	287077	60.91	7320	7550	7130	9580	5160	7370	7319.44	0.25	0	-12867	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1080	15.52	0.89	12	1.91	464.00	8109.00	10050	20230110	-28.36	5350	20230726	34.58	10050	-28.36	20230110	5350	34.58	20230726	10050	-28.36	20230110	5350	34.58	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
110	20230908	120202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-100	5	-1.36	1979252680	270194	57.33	7320	7550	7130	9580	5160	7370	7325.22	0.25	0	-12513	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1091	15.67	0.90	12	1.80	464.00	8109.00	10050	20230110	-27.66	5350	20230726	35.89	10050	-27.66	20230110	5350	35.89	20230726	10050	-27.66	20230110	5350	35.89	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
111	20230908	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-160	5	-2.17	1483467790	202413	42.95	7320	7550	7130	9580	5160	7370	7328.82	0.25	0	-3196	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1082	15.54	0.89	12	1.35	464.00	8109.00	10050	20230110	-28.26	5350	20230726	34.77	10050	-28.26	20230110	5350	34.77	20230726	10050	-28.26	20230110	5350	34.77	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
112	20230908	100158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	-160	5	-2.17	1153008140	156301	33.16	7320	7550	7180	9580	5160	7370	7376.87	0.25	0	-5253	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1082	15.54	0.89	12	1.04	464.00	8109.00	10050	20230110	-28.26	5350	20230726	34.77	10050	-28.26	20230110	5350	34.77	20230726	10050	-28.26	20230110	5350	34.77	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
113	20230908	090202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	-110	5	-1.49	112209130	15368	3.26	7320	7330	7240	9580	5160	7370	7299.27	0.25	0	-3491	7676	7522	7286	7132	6896	7600	7210	75	2210	500	4860	10	1	15000000	1089	15.65	0.90	12	0.10	464.00	8109.00	10050	20230110	-27.76	5350	20230726	35.70	10050	-27.76	20230110	5350	35.70	20230726	10050	-27.76	20230110	5350	35.70	20230726	2.44	N	006140	500	75 억		38201	N	N	0	N	00	N
114	20230907	160159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7370	-110	5	-1.47	3377940460	465717	13.12	7300	7440	7050	9720	5240	7480	7251.72	0.52	0	-37851	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1106	15.88	0.91	12	3.10	464.00	8109.00	10050	20230110	-26.67	5350	20230726	37.76	10050	-26.67	20230110	5350	37.76	20230726	10050	-26.67	20230110	5350	37.76	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
115	20230907	150157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	-190	5	-2.54	3098230480	427542	12.04	7300	7440	7050	9720	5240	7480	7245.94	0.52	0	-38898	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1094	15.71	0.90	12	2.85	464.00	8109.00	10050	20230110	-27.46	5350	20230726	36.26	10050	-27.46	20230110	5350	36.26	20230726	10050	-27.46	20230110	5350	36.26	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
116	20230907	140157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	-230	5	-3.07	2722041510	375475	10.58	7300	7440	7050	9720	5240	7480	7248.84	0.52	0	-39250	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1088	15.62	0.89	12	2.50	464.00	8109.00	10050	20230110	-27.86	5350	20230726	35.51	10050	-27.86	20230110	5350	35.51	20230726	10050	-27.86	20230110	5350	35.51	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
117	20230907	130159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	-190	5	-2.54	2520119130	347757	9.79	7300	7440	7050	9720	5240	7480	7245.96	0.52	0	-36949	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1094	15.71	0.90	12	2.32	464.00	8109.00	10050	20230110	-27.46	5350	20230726	36.26	10050	-27.46	20230110	5350	36.26	20230726	10050	-27.46	20230110	5350	36.26	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
118	20230907	120200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-320	5	-4.28	1686983310	233543	6.58	7300	7440	7050	9720	5240	7480	7222.09	0.52	0	-6246	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1074	15.43	0.88	12	1.56	464.00	8109.00	10050	20230110	-28.76	5350	20230726	33.83	10050	-28.76	20230110	5350	33.83	20230726	10050	-28.76	20230110	5350	33.83	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
119	20230907	110158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7160	-320	5	-4.28	1540627840	213116	6.00	7300	7440	7050	9720	5240	7480	7227.61	0.52	0	-6000	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1074	15.43	0.88	12	1.42	464.00	8109.00	10050	20230110	-28.76	5350	20230726	33.83	10050	-28.76	20230110	5350	33.83	20230726	10050	-28.76	20230110	5350	33.83	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
120	20230907	100158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	-190	5	-2.54	1064382880	147525	4.16	7300	7400	7050	9720	5240	7480	7212.72	0.52	0	-7075	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1094	15.71	0.90	12	0.98	464.00	8109.00	10050	20230110	-27.46	5350	20230726	36.26	10050	-27.46	20230110	5350	36.26	20230726	10050	-27.46	20230110	5350	36.26	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
121	20230907	090159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-310	5	-4.14	235296340	32547	0.92	7300	7400	7050	9720	5240	7480	7219.68	0.52	0	-3780	8306	7892	7506	7092	6706	8100	7300	75	2240	500	4930	10	1	15000000	1076	15.45	0.88	12	0.22	464.00	8109.00	10050	20230110	-28.66	5350	20230726	34.02	10050	-28.66	20230110	5350	34.02	20230726	10050	-28.66	20230110	5350	34.02	20230726	2.29	N	006140	500	75 억		77807	N	N	0	N	00	N
122	20230906	160157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7480	230	2	3.17	26668527050	3530906	42.44	7190	7920	7120	9420	5080	7250	7553.13	0.26	0	33962	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1122	16.12	0.92	12	23.54	464.00	8109.00	10050	20230110	-25.57	5350	20230726	39.81	10050	-25.57	20230110	5350	39.81	20230726	10050	-25.57	20230110	5350	39.81	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
123	20230906	150156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	160	2	2.21	26192165950	3466613	41.66	7190	7920	7120	9420	5080	7250	7555.72	0.26	0	41003	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1112	15.97	0.91	12	23.11	464.00	8109.00	10050	20230110	-26.27	5350	20230726	38.50	10050	-26.27	20230110	5350	38.50	20230726	10050	-26.27	20230110	5350	38.50	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
124	20230906	140158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7410	160	2	2.21	24060596260	3181037	38.23	7190	7920	7120	9420	5080	7250	7563.95	0.26	0	-3172	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1112	15.97	0.91	12	21.21	464.00	8109.00	10050	20230110	-26.27	5350	20230726	38.50	10050	-26.27	20230110	5350	38.50	20230726	10050	-26.27	20230110	5350	38.50	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
125	20230906	130159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	170	2	2.34	22281853050	2938694	35.32	7190	7920	7120	9420	5080	7250	7582.45	0.26	0	-16892	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1113	15.99	0.92	12	19.59	464.00	8109.00	10050	20230110	-26.17	5350	20230726	38.69	10050	-26.17	20230110	5350	38.69	20230726	10050	-26.17	20230110	5350	38.69	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
126	20230906	120200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	540	2	7.45	17230524260	2268860	27.27	7190	7920	7120	9420	5080	7250	7594.65	0.26	0	-22717	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1169	16.79	0.96	12	15.13	464.00	8109.00	10050	20230110	-22.49	5350	20230726	45.61	10050	-22.49	20230110	5350	45.61	20230726	10050	-22.49	20230110	5350	45.61	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
127	20230906	110157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	-60	5	-0.83	2479172090	345211	4.15	7190	7280	7120	9420	5080	7250	7181.23	0.26	0	2641	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1079	15.50	0.89	12	2.30	464.00	8109.00	10050	20230110	-28.46	5350	20230726	34.39	10050	-28.46	20230110	5350	34.39	20230726	10050	-28.46	20230110	5350	34.39	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
128	20230906	100155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	-80	5	-1.10	1881295180	262192	3.15	7190	7260	7120	9420	5080	7250	7174.70	0.26	0	3601	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1076	15.45	0.88	12	1.75	464.00	8109.00	10050	20230110	-28.66	5350	20230726	34.02	10050	-28.66	20230110	5350	34.02	20230726	10050	-28.66	20230110	5350	34.02	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
129	20230906	090157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	-100	5	-1.38	462758230	64492	0.78	7190	7220	7130	9420	5080	7250	7173.13	0.26	0	-1879	8970	8110	7180	6320	5390	8540	6750	75	2170	500	4780	10	1	15000000	1073	15.41	0.88	12	0.43	464.00	8109.00	10050	20230110	-28.86	5350	20230726	33.64	10050	-28.86	20230110	5350	33.64	20230726	10050	-28.86	20230110	5350	33.64	20230726	2.30	N	006140	500	75 억		38322	N	N	0	N	00	N
130	20230905	160155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7250	1000	2	16.00	61857063050	8278224	27154.18	6250	8040	6250	8120	4380	6250	7472.49	0.48	0	-29284	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	1088	15.62	0.89	12	55.19	464.00	8109.00	10050	20230110	-27.86	5350	20230726	35.51	10050	-27.86	20230110	5350	35.51	20230726	10050	-27.86	20230110	5350	35.51	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
131	20230905	150159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	800	2	12.80	59882316100	8002635	26250.20	6250	8040	6250	8120	4380	6250	7482.82	0.48	0	-48182	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	1058	15.19	0.87	12	53.35	464.00	8109.00	10050	20230110	-29.85	5350	20230726	31.78	10050	-29.85	20230110	5350	31.78	20230726	10050	-29.85	20230110	5350	31.78	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
132	20230905	140158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7910	1660	2	26.56	49848469240	6652594	21821.80	6250	8040	6250	8120	4380	6250	7493.09	0.48	0	-35686	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	1187	17.05	0.98	12	44.35	464.00	8109.00	10050	20230110	-21.29	5350	20230726	47.85	10050	-21.29	20230110	5350	47.85	20230726	10050	-21.29	20230110	5350	47.85	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
133	20230905	130151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	1270	2	20.32	33498110780	4570107	14990.84	6250	7870	6250	8120	4380	6250	7329.83	0.48	0	-44420	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	1128	16.21	0.93	12	30.47	464.00	8109.00	10050	20230110	-25.17	5350	20230726	40.56	10050	-25.17	20230110	5350	40.56	20230726	10050	-25.17	20230110	5350	40.56	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
134	20230905	120157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7220	970	2	15.52	6620635020	950315	3117.22	6250	7220	6250	8120	4380	6250	6966.78	0.48	0	-20897	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	1083	15.56	0.89	12	6.34	464.00	8109.00	10050	20230110	-28.16	5350	20230726	34.95	10050	-28.16	20230110	5350	34.95	20230726	10050	-28.16	20230110	5350	34.95	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
135	20230905	110157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	60	2	0.96	205392910	32351	106.12	6250	6480	6250	8120	4380	6250	6348.89	0.48	0	1109	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	947	13.60	0.78	12	0.22	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
136	20230905	100156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	10	2	0.16	181598440	28558	93.68	6250	6480	6250	8120	4380	6250	6358.93	0.48	0	1080	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	939	13.49	0.77	12	0.19	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
137	20230905	090155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	20	2	0.32	12032850	1918	6.29	6250	6310	6250	8120	4380	6250	6273.64	0.48	0	791	6370	6310	6190	6130	6010	6340	6160	75	1870	500	4120	10	1	15000000	941	13.51	0.77	12	0.01	464.00	8109.00	10050	20230110	-37.61	5350	20230726	17.20	10050	-37.61	20230110	5350	17.20	20230726	10050	-37.61	20230110	5350	17.20	20230726	2.30	N	006140	500	75 억		71918	N	N	0	N	00	N
138	20230904	160155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	140	2	2.29	186007620	30110	97.88	6110	6250	6070	7940	4280	6110	6177.41	0.49	0	-941	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	938	13.47	0.77	12	0.20	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
139	20230904	150152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	100	2	1.64	156127260	25316	82.30	6110	6220	6070	7940	4280	6110	6167.14	0.49	0	-185	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	932	13.38	0.77	12	0.17	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
140	20230904	140154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	100	2	1.64	128778760	20901	67.95	6110	6210	6070	7940	4280	6110	6161.37	0.49	0	-197	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	932	13.38	0.77	12	0.14	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
141	20230904	130156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	60	2	0.98	104936750	17047	55.42	6110	6210	6070	7940	4280	6110	6155.73	0.49	0	-1033	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	926	13.30	0.76	12	0.11	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
142	20230904	120153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	40	2	0.65	88601180	14401	46.82	6110	6210	6070	7940	4280	6110	6152.43	0.49	0	-1352	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	923	13.25	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.81	5350	20230726	14.95	10050	-38.81	20230110	5350	14.95	20230726	10050	-38.81	20230110	5350	14.95	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
143	20230904	110152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	40	2	0.65	85560210	13907	45.21	6110	6210	6070	7940	4280	6110	6152.31	0.49	0	-1323	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	923	13.25	0.76	12	0.09	464.00	8109.00	10050	20230110	-38.81	5350	20230726	14.95	10050	-38.81	20230110	5350	14.95	20230726	10050	-38.81	20230110	5350	14.95	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
144	20230904	100150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	70	2	1.15	71081210	11555	37.56	6110	6210	6070	7940	4280	6110	6151.55	0.49	0	-1210	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	927	13.32	0.76	12	0.08	464.00	8109.00	10050	20230110	-38.51	5350	20230726	15.51	10050	-38.51	20230110	5350	15.51	20230726	10050	-38.51	20230110	5350	15.51	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
145	20230904	090153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	0	3	0.00	8480680	1388	4.51	6110	6110	6110	7940	4280	6110	6110.00	0.49	0	-368	6243	6176	6133	6066	6023	6155	6045	75	1830	500	4030	10	1	15000000	917	13.17	0.75	12	0.01	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	2.28	N	006140	500	75 억		72859	N	N	0	N	00	N
146	20230901	160153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-90	5	-1.45	187524970	30651	99.50	6200	6200	6090	8060	4340	6200	6118.02	0.51	0	-3498	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	917	13.17	0.75	12	0.20	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
147	20230901	150154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-80	5	-1.29	166729920	27254	88.47	6200	6200	6090	8060	4340	6200	6117.57	0.51	0	-2954	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	918	13.19	0.75	12	0.18	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
148	20230901	140153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-60	5	-0.97	142214770	23245	75.46	6200	6200	6090	8060	4340	6200	6118.01	0.51	0	-1808	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	921	13.23	0.76	12	0.15	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
149	20230901	130153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-100	5	-1.61	134861390	22043	71.56	6200	6200	6090	8060	4340	6200	6118.03	0.51	0	-1671	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	915	13.15	0.75	12	0.15	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
150	20230901	120152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-80	5	-1.29	117131720	19139	62.13	6200	6200	6090	8060	4340	6200	6119.97	0.51	0	-1653	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	918	13.19	0.75	12	0.13	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
151	20230901	110152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-60	5	-0.97	64458090	10514	34.13	6200	6200	6100	8060	4340	6200	6130.56	0.51	0	-1624	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	921	13.23	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
152	20230901	100151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-60	5	-0.97	25782050	4195	13.62	6200	6200	6110	8060	4340	6200	6145.64	0.51	0	-1232	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	921	13.23	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N
153	20230901	090150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-60	5	-0.97	4836350	783	2.54	6200	6200	6140	8060	4340	6200	6176.08	0.51	0	-430	6313	6256	6203	6146	6093	6230	6120	75	1860	500	4090	10	1	15000000	921	13.23	0.76	12	0.01	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.25	N	006140	500	75 억		76357	N	N	0	N	00	N