KissMeData/302550/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	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18200	-2300	5	-11.22	10061603640	515453	406.87	20750	21400	17760	26650	14350	20500	19518.51	4.63	0	-29592	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1115	27.87	3.73	12	8.41	653.00	4883.00	22500	20230720	-19.11	10150	20221013	79.31	22500	-19.11	20230720	11600	56.90	20230517	22500	-19.11	20230720	10150	79.31	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
3	20230927	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18380	-2120	5	-10.34	9952041500	509442	402.13	20750	21400	17760	26650	14350	20500	19533.49	4.63	0	-29759	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1126	28.15	3.76	12	8.31	653.00	4883.00	22500	20230720	-18.31	10150	20221013	81.08	22500	-18.31	20230720	11600	58.45	20230517	22500	-18.31	20230720	10150	81.08	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
4	20230927	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18430	-2070	5	-10.10	9734487330	497608	392.79	20750	21400	17760	26650	14350	20500	19560.88	4.63	0	-28391	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1129	28.22	3.77	12	8.12	653.00	4883.00	22500	20230720	-18.09	10150	20221013	81.58	22500	-18.09	20230720	11600	58.88	20230517	22500	-18.09	20230720	10150	81.58	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
5	20230927	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18030	-2470	5	-12.05	9482895640	483649	381.77	20750	21400	17760	26650	14350	20500	19605.33	4.63	0	-24653	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1105	27.61	3.69	12	7.89	653.00	4883.00	22500	20230720	-19.87	10150	20221013	77.64	22500	-19.87	20230720	11600	55.43	20230517	22500	-19.87	20230720	10150	77.64	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
6	20230927	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18100	-2400	5	-11.71	9229183250	469580	370.66	20750	21400	17760	26650	14350	20500	19652.51	4.63	0	-22644	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1109	27.72	3.71	12	7.66	653.00	4883.00	22500	20230720	-19.56	10150	20221013	78.33	22500	-19.56	20230720	11600	56.03	20230517	22500	-19.56	20230720	10150	78.33	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
7	20230927	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18530	-1970	5	-9.61	8995479920	456812	360.58	20750	21400	17760	26650	14350	20500	19690.28	4.63	0	-19110	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1135	28.38	3.79	12	7.45	653.00	4883.00	22500	20230720	-17.64	10150	20221013	82.56	22500	-17.64	20230720	11600	59.74	20230517	22500	-17.64	20230720	10150	82.56	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
8	20230927	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19160	-1340	5	-6.54	5234783920	254932	201.23	20750	21400	19150	26650	14350	20500	20534.16	4.63	0	-9359	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	10	1	6127616	1174	29.34	3.92	12	4.16	653.00	4883.00	22500	20230720	-14.84	10150	20221013	88.77	22500	-14.84	20230720	11600	65.17	20230517	22500	-14.84	20230720	10150	88.77	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
9	20230927	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	500	2	2.44	594000050	28611	22.58	20750	21200	20250	26650	14350	20500	20769.66	4.63	0	-2265	21800	21150	20300	19650	18800	20725	19225	31	6150	500	14350	50	1	6127616	1287	32.16	4.30	12	0.47	653.00	4883.00	22500	20230720	-6.67	10150	20221013	106.90	22500	-6.67	20230720	11600	81.03	20230517	22500	-6.67	20230720	10150	106.90	20221013	1.77	N	302550	500	30 억		283528	N	N	0	N	00	N
10	20230926	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-100	5	-0.49	2543257180	125935	23.12	20950	20950	19450	26750	14450	20600	20187.29	4.77	0	-9554	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	50	1	6127616	1256	31.39	4.20	12	2.06	653.00	4883.00	22500	20230720	-8.89	10150	20221013	101.97	22500	-8.89	20230720	11600	76.72	20230517	22500	-8.89	20230720	10150	101.97	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
11	20230926	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-350	5	-1.70	2329129630	115464	21.19	20950	20950	19450	26750	14450	20600	20169.67	4.77	0	-8616	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	50	1	6127616	1241	31.01	4.15	12	1.88	653.00	4883.00	22500	20230720	-10.00	10150	20221013	99.51	22500	-10.00	20230720	11600	74.57	20230517	22500	-10.00	20230720	10150	99.51	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
12	20230926	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19960	-640	5	-3.11	2078480630	103041	18.91	20950	20950	19450	26750	14450	20600	20168.88	4.77	0	-10392	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	10	1	6127616	1223	30.57	4.09	12	1.68	653.00	4883.00	22500	20230720	-11.29	10150	20221013	96.65	22500	-11.29	20230720	11600	72.07	20230517	22500	-11.29	20230720	10150	96.65	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
13	20230926	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	-550	5	-2.67	1959336130	97100	17.82	20950	20950	19450	26750	14450	20600	20175.91	4.77	0	-10907	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	50	1	6127616	1229	30.70	4.11	12	1.58	653.00	4883.00	22500	20230720	-10.89	10150	20221013	97.54	22500	-10.89	20230720	11600	72.84	20230517	22500	-10.89	20230720	10150	97.54	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
14	20230926	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20300	-300	5	-1.46	1811790300	89777	16.48	20950	20950	19450	26750	14450	20600	20178.18	4.77	0	-10571	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	50	1	6127616	1244	31.09	4.16	12	1.47	653.00	4883.00	22500	20230720	-9.78	10150	20221013	100.00	22500	-9.78	20230720	11600	75.00	20230517	22500	-9.78	20230720	10150	100.00	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
15	20230926	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19960	-640	5	-3.11	1657927830	82156	15.08	20950	20950	19450	26750	14450	20600	20177.14	4.77	0	-10506	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	10	1	6127616	1223	30.57	4.09	12	1.34	653.00	4883.00	22500	20230720	-11.29	10150	20221013	96.65	22500	-11.29	20230720	11600	72.07	20230517	22500	-11.29	20230720	10150	96.65	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
16	20230926	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19870	-730	5	-3.54	1442082220	71328	13.09	20950	20950	19450	26750	14450	20600	20214.36	4.77	0	-10189	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	10	1	6127616	1218	30.43	4.07	12	1.16	653.00	4883.00	22500	20230720	-11.69	10150	20221013	95.76	22500	-11.69	20230720	11600	71.29	20230517	22500	-11.69	20230720	10150	95.76	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
17	20230926	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	-200	5	-0.97	727875850	35884	6.59	20950	20950	19450	26750	14450	20600	20278.74	4.77	0	-5346	23780	22190	19710	18120	15640	22985	18915	31	6150	500	14420	50	1	6127616	1250	31.24	4.18	12	0.59	653.00	4883.00	22500	20230720	-9.33	10150	20221013	100.99	22500	-9.33	20230720	11600	75.86	20230517	22500	-9.33	20230720	10150	100.99	20221013	1.79	N	302550	500	30 억		292024	N	N	0	N	00	N
18	20230925	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	3180	2	18.25	10753752100	539434	4771.22	17230	21300	17230	22600	12200	17420	19932.69	4.58	0	12764	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	50	1	6127616	1262	31.55	4.22	12	8.80	653.00	4883.00	22500	20230720	-8.44	10150	20221013	102.96	22500	-8.44	20230720	11600	77.59	20230517	22500	-8.44	20230720	10150	102.96	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
19	20230925	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	2830	2	16.25	10144541700	509690	4508.14	17230	21300	17230	22600	12200	17420	19903.36	4.58	0	13941	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	50	1	6127616	1241	31.01	4.15	12	8.32	653.00	4883.00	22500	20230720	-10.00	10150	20221013	99.51	22500	-10.00	20230720	11600	74.57	20230517	22500	-10.00	20230720	10150	99.51	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
20	20230925	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19990	2570	2	14.75	8262128890	416986	3688.18	17230	21300	17230	22600	12200	17420	19813.92	4.58	0	14888	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	10	1	6127616	1225	30.61	4.09	12	6.81	653.00	4883.00	22500	20230720	-11.16	10150	20221013	96.95	22500	-11.16	20230720	11600	72.33	20230517	22500	-11.16	20230720	10150	96.95	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
21	20230925	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	2630	2	15.10	7643267040	386003	3414.14	17230	21300	17230	22600	12200	17420	19801.06	4.58	0	14376	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	50	1	6127616	1229	30.70	4.11	12	6.30	653.00	4883.00	22500	20230720	-10.89	10150	20221013	97.54	22500	-10.89	20230720	11600	72.84	20230517	22500	-10.89	20230720	10150	97.54	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
22	20230925	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	2780	2	15.96	6973514920	352316	3116.19	17230	21300	17230	22600	12200	17420	19793.35	4.58	0	10478	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	50	1	6127616	1238	30.93	4.14	12	5.75	653.00	4883.00	22500	20230720	-10.22	10150	20221013	99.01	22500	-10.22	20230720	11600	74.14	20230517	22500	-10.22	20230720	10150	99.01	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
23	20230925	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	2830	2	16.25	3245454430	170272	1506.03	17230	20500	17230	22600	12200	17420	19060.41	4.58	0	1860	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	50	1	6127616	1241	31.01	4.15	12	2.78	653.00	4883.00	22500	20230720	-10.00	10150	20221013	99.51	22500	-10.00	20230720	11600	74.57	20230517	22500	-10.00	20230720	10150	99.51	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
24	20230925	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18810	1390	2	7.98	314897470	17324	153.23	17230	18920	17230	22600	12200	17420	18176.95	4.58	0	-3896	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	10	1	6127616	1153	28.81	3.85	12	0.28	653.00	4883.00	22500	20230720	-16.40	10150	20221013	85.32	22500	-16.40	20230720	11600	62.16	20230517	22500	-16.40	20230720	10150	85.32	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
25	20230925	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17420	0	3	0.00	191060	11	0.10	17230	17420	17230	22600	12200	17420	17369.09	4.58	0	-9	18553	17986	17183	16616	15813	18270	16900	31	5180	500	12190	10	1	6127616	1067	26.68	3.57	12	0.00	653.00	4883.00	22500	20230720	-22.58	10150	20221013	71.63	22500	-22.58	20230720	11600	50.17	20230517	22500	-22.58	20230720	10150	71.63	20221013	1.79	N	302550	500	30 억		280921	N	N	0	N	00	N
26	20230922	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17420	10	2	0.06	194667650	11305	62.61	17410	17750	16380	22600	12190	17410	17219.59	4.57	0	593	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1067	26.68	3.57	12	0.18	653.00	4883.00	22500	20230720	-22.58	10150	20221013	71.63	22500	-22.58	20230720	11600	50.17	20230517	22500	-22.58	20230720	10150	71.63	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
27	20230922	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17610	200	2	1.15	183570490	10671	59.10	17410	17750	16380	22600	12190	17410	17202.74	4.57	0	801	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1079	26.97	3.61	12	0.17	653.00	4883.00	22500	20230720	-21.73	10150	20221013	73.50	22500	-21.73	20230720	11600	51.81	20230517	22500	-21.73	20230720	10150	73.50	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
28	20230922	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-30	5	-0.17	155672860	9066	50.21	17410	17450	16380	22600	12190	17410	17171.06	4.57	0	425	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1065	26.62	3.56	12	0.15	653.00	4883.00	22500	20230720	-22.76	10150	20221013	71.23	22500	-22.76	20230720	11600	49.83	20230517	22500	-22.76	20230720	10150	71.23	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
29	20230922	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-30	5	-0.17	146413240	8533	47.26	17410	17450	16380	22600	12190	17410	17158.47	4.57	0	558	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1065	26.62	3.56	12	0.14	653.00	4883.00	22500	20230720	-22.76	10150	20221013	71.23	22500	-22.76	20230720	11600	49.83	20230517	22500	-22.76	20230720	10150	71.23	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
30	20230922	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17350	-60	5	-0.34	143714310	8376	46.39	17410	17450	16380	22600	12190	17410	17157.87	4.57	0	561	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1063	26.57	3.55	12	0.14	653.00	4883.00	22500	20230720	-22.89	10150	20221013	70.94	22500	-22.89	20230720	11600	49.57	20230517	22500	-22.89	20230720	10150	70.94	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
31	20230922	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-30	5	-0.17	129806560	7571	41.93	17410	17450	16380	22600	12190	17410	17145.23	4.57	0	545	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1065	26.62	3.56	12	0.12	653.00	4883.00	22500	20230720	-22.76	10150	20221013	71.23	22500	-22.76	20230720	11600	49.83	20230517	22500	-22.76	20230720	10150	71.23	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
32	20230922	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17410	0	3	0.00	31874320	1835	10.16	17410	17450	17100	22600	12190	17410	17370.20	4.57	0	-894	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1067	26.66	3.57	12	0.03	653.00	4883.00	22500	20230720	-22.62	10150	20221013	71.53	22500	-22.62	20230720	11600	50.09	20230517	22500	-22.62	20230720	10150	71.53	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
33	20230922	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17250	-160	5	-0.92	4404650	254	1.41	17410	17430	17100	22600	12190	17410	17341.14	4.57	0	-192	18376	17892	17646	17162	16916	17770	17040	31	5190	500	12180	10	1	6127616	1057	26.42	3.53	12	0.00	653.00	4883.00	22500	20230720	-23.33	10150	20221013	69.95	22500	-23.33	20230720	11600	48.71	20230517	22500	-23.33	20230720	10150	69.95	20221013	1.79	N	302550	500	30 억		280325	N	N	0	N	00	N
34	20230921	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17410	-680	5	-3.76	312147850	17748	169.48	17980	18130	17400	23500	12670	18090	17588.07	4.57	0	365	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1067	26.66	3.57	12	0.29	653.00	4883.00	22500	20230720	-22.62	10150	20221013	71.53	22500	-22.62	20230720	11600	50.09	20230517	22500	-22.62	20230720	10150	71.53	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
35	20230921	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17650	-440	5	-2.43	262730240	14921	142.48	17980	18130	17400	23500	12670	18090	17608.09	4.57	0	-6	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1082	27.03	3.61	12	0.24	653.00	4883.00	22500	20230720	-21.56	10150	20221013	73.89	22500	-21.56	20230720	11600	52.16	20230517	22500	-21.56	20230720	10150	73.89	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
36	20230921	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17640	-450	5	-2.49	186323670	10546	100.71	17980	18130	17430	23500	12670	18090	17667.71	4.57	0	-455	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1081	27.01	3.61	12	0.17	653.00	4883.00	22500	20230720	-21.60	10150	20221013	73.79	22500	-21.60	20230720	11600	52.07	20230517	22500	-21.60	20230720	10150	73.79	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
37	20230921	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	-550	5	-3.04	160084220	9045	86.37	17980	18130	17430	23500	12670	18090	17698.64	4.57	0	-956	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1075	26.86	3.59	12	0.15	653.00	4883.00	22500	20230720	-22.04	10150	20221013	72.81	22500	-22.04	20230720	11600	51.21	20230517	22500	-22.04	20230720	10150	72.81	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
38	20230921	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17650	-440	5	-2.43	144575340	8163	77.95	17980	18130	17510	23500	12670	18090	17711.05	4.57	0	-934	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1082	27.03	3.61	12	0.13	653.00	4883.00	22500	20230720	-21.56	10150	20221013	73.89	22500	-21.56	20230720	11600	52.16	20230517	22500	-21.56	20230720	10150	73.89	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
39	20230921	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17800	-290	5	-1.60	43626160	2434	23.24	17980	18130	17720	23500	12670	18090	17923.65	4.57	0	-1794	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1091	27.26	3.65	12	0.04	653.00	4883.00	22500	20230720	-20.89	10150	20221013	75.37	22500	-20.89	20230720	11600	53.45	20230517	22500	-20.89	20230720	10150	75.37	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
40	20230921	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18120	30	2	0.17	10283810	569	5.43	17980	18130	17720	23500	12670	18090	18073.48	4.57	0	-179	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1110	27.75	3.71	12	0.01	653.00	4883.00	22500	20230720	-19.47	10150	20221013	78.52	22500	-19.47	20230720	11600	56.21	20230517	22500	-19.47	20230720	10150	78.52	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
41	20230921	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18130	40	2	0.22	3350750	186	1.78	17980	18130	17720	23500	12670	18090	18014.78	4.57	0	-12	18516	18302	18146	17932	17776	18225	17855	31	5410	500	12660	10	1	6127616	1111	27.76	3.71	12	0.00	653.00	4883.00	22500	20230720	-19.42	10150	20221013	78.62	22500	-19.42	20230720	11600	56.29	20230517	22500	-19.42	20230720	10150	78.62	20221013	1.82	N	302550	500	30 억		279913	N	N	0	N	00	N
42	20230920	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18090	-310	5	-1.68	189262330	10472	94.12	18360	18360	17990	23900	12880	18400	18073.18	4.61	0	-2392	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1108	27.70	3.70	12	0.17	653.00	4883.00	22500	20230720	-19.60	10150	20221013	78.23	22500	-19.60	20230720	11600	55.95	20230517	22500	-19.60	20230720	10150	78.23	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
43	20230920	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18100	-300	5	-1.63	174570480	9660	86.82	18360	18360	17990	23900	12880	18400	18071.48	4.61	0	-2375	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1109	27.72	3.71	12	0.16	653.00	4883.00	22500	20230720	-19.56	10150	20221013	78.33	22500	-19.56	20230720	11600	56.03	20230517	22500	-19.56	20230720	10150	78.33	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
44	20230920	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18150	-250	5	-1.36	165534550	9159	82.32	18360	18360	18000	23900	12880	18400	18073.43	4.61	0	-2264	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1112	27.79	3.72	12	0.15	653.00	4883.00	22500	20230720	-19.33	10150	20221013	78.82	22500	-19.33	20230720	11600	56.47	20230517	22500	-19.33	20230720	10150	78.82	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
45	20230920	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18180	-220	5	-1.20	103126500	5701	51.24	18360	18360	18030	23900	12880	18400	18089.19	4.61	0	-1796	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1114	27.84	3.72	12	0.09	653.00	4883.00	22500	20230720	-19.20	10150	20221013	79.11	22500	-19.20	20230720	11600	56.72	20230517	22500	-19.20	20230720	10150	79.11	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
46	20230920	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18100	-300	5	-1.63	96684680	5346	48.05	18360	18360	18030	23900	12880	18400	18085.42	4.61	0	-1733	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1109	27.72	3.71	12	0.09	653.00	4883.00	22500	20230720	-19.56	10150	20221013	78.33	22500	-19.56	20230720	11600	56.03	20230517	22500	-19.56	20230720	10150	78.33	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
47	20230920	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18110	-290	5	-1.58	78404790	4333	38.94	18360	18360	18030	23900	12880	18400	18094.80	4.61	0	-1722	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1110	27.73	3.71	12	0.07	653.00	4883.00	22500	20230720	-19.51	10150	20221013	78.42	22500	-19.51	20230720	11600	56.12	20230517	22500	-19.51	20230720	10150	78.42	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
48	20230920	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18180	-220	5	-1.20	42263160	2333	20.97	18360	18360	18050	23900	12880	18400	18115.37	4.61	0	-566	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1114	27.84	3.72	12	0.04	653.00	4883.00	22500	20230720	-19.20	10150	20221013	79.11	22500	-19.20	20230720	11600	56.72	20230517	22500	-19.20	20230720	10150	79.11	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
49	20230920	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18260	-140	5	-0.76	109740	6	0.05	18360	18360	18260	23900	12880	18400	18290.00	4.61	0	-4	19373	18886	18453	17966	17533	19130	18210	31	5500	500	12880	10	1	6127616	1119	27.96	3.74	12	0.00	653.00	4883.00	22500	20230720	-18.84	10150	20221013	79.90	22500	-18.84	20230720	11600	57.41	20230517	22500	-18.84	20230720	10150	79.90	20221013	1.79	N	302550	500	30 억		282258	N	N	0	N	00	N
50	20230919	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18400	0	3	0.00	205240550	11123	204.32	18300	18940	18020	23900	12880	18400	18451.91	4.61	0	-158	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1127	28.18	3.77	12	0.18	653.00	4883.00	22500	20230720	-18.22	10150	20221013	81.28	22500	-18.22	20230720	11600	58.62	20230517	22500	-18.22	20230720	10150	81.28	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
51	20230919	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18390	-10	5	-0.05	191160510	10357	190.25	18300	18940	18020	23900	12880	18400	18457.13	4.61	0	102	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1127	28.16	3.77	12	0.17	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
52	20230919	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18390	-10	5	-0.05	181897100	9853	180.99	18300	18940	18020	23900	12880	18400	18461.09	4.61	0	309	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1127	28.16	3.77	12	0.16	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
53	20230919	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18480	80	2	0.43	158037610	8551	157.07	18300	18940	18020	23900	12880	18400	18481.77	4.61	0	1244	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1132	28.30	3.78	12	0.14	653.00	4883.00	22500	20230720	-17.87	10150	20221013	82.07	22500	-17.87	20230720	11600	59.31	20230517	22500	-17.87	20230720	10150	82.07	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
54	20230919	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18390	-10	5	-0.05	153910740	8327	152.96	18300	18940	18020	23900	12880	18400	18483.34	4.61	0	1375	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1127	28.16	3.77	12	0.14	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
55	20230919	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18490	90	2	0.49	133079580	7192	132.11	18300	18940	18020	23900	12880	18400	18503.83	4.61	0	1714	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1133	28.32	3.79	12	0.12	653.00	4883.00	22500	20230720	-17.82	10150	20221013	82.17	22500	-17.82	20230720	11600	59.40	20230517	22500	-17.82	20230720	10150	82.17	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
56	20230919	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18940	540	2	2.93	84474680	4582	84.17	18300	18940	18020	23900	12880	18400	18436.20	4.61	0	2048	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1161	29.00	3.88	12	0.07	653.00	4883.00	22500	20230720	-15.82	10150	20221013	86.60	22500	-15.82	20230720	11600	63.28	20230517	22500	-15.82	20230720	10150	86.60	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
57	20230919	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18400	0	3	0.00	15966840	873	16.04	18300	18400	18020	23900	12880	18400	18289.62	4.61	0	-103	18966	18682	18396	18112	17826	18540	17970	31	5500	500	12880	10	1	6127616	1127	28.18	3.77	12	0.01	653.00	4883.00	22500	20230720	-18.22	10150	20221013	81.28	22500	-18.22	20230720	11600	58.62	20230517	22500	-18.22	20230720	10150	81.28	20221013	1.77	N	302550	500	30 억		282399	N	N	0	N	00	N
58	20230918	160940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18400	-70	5	-0.38	99427930	5424	79.87	18680	18680	18110	24000	12930	18470	18330.86	4.63	0	-1227	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1127	28.18	3.77	12	0.09	653.00	4883.00	22500	20230720	-18.22	10150	20221013	81.28	22500	-18.22	20230720	11600	58.62	20230517	22500	-18.22	20230720	10150	81.28	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
59	20230918	150938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18380	-90	5	-0.49	52935730	2873	42.31	18680	18680	18240	24000	12930	18470	18425.10	4.63	0	-1099	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1126	28.15	3.76	12	0.05	653.00	4883.00	22500	20230720	-18.31	10150	20221013	81.08	22500	-18.31	20230720	11600	58.45	20230517	22500	-18.31	20230720	10150	81.08	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
60	20230918	141000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18350	-120	5	-0.65	41452320	2245	33.06	18680	18680	18300	24000	12930	18470	18464.26	4.63	0	-1135	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1124	28.10	3.76	12	0.04	653.00	4883.00	22500	20230720	-18.44	10150	20221013	80.79	22500	-18.44	20230720	11600	58.19	20230517	22500	-18.44	20230720	10150	80.79	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
61	20230918	130935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18450	-20	5	-0.11	40992560	2220	32.69	18680	18680	18300	24000	12930	18470	18465.10	4.63	0	-1133	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1131	28.25	3.78	12	0.04	653.00	4883.00	22500	20230720	-18.00	10150	20221013	81.77	22500	-18.00	20230720	11600	59.05	20230517	22500	-18.00	20230720	10150	81.77	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
62	20230918	120943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18450	-20	5	-0.11	40992560	2220	32.69	18680	18680	18300	24000	12930	18470	18465.10	4.63	0	-1133	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1131	28.25	3.78	12	0.04	653.00	4883.00	22500	20230720	-18.00	10150	20221013	81.77	22500	-18.00	20230720	11600	59.05	20230517	22500	-18.00	20230720	10150	81.77	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
63	20230918	110927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18390	-80	5	-0.43	39212170	2123	31.26	18680	18680	18300	24000	12930	18470	18470.17	4.63	0	-1131	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1127	28.16	3.77	12	0.03	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
64	20230918	100919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18450	-20	5	-0.11	37008920	2003	29.49	18680	18680	18300	24000	12930	18470	18476.78	4.63	0	-1092	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1131	28.25	3.78	12	0.03	653.00	4883.00	22500	20230720	-18.00	10150	20221013	81.77	22500	-18.00	20230720	11600	59.05	20230517	22500	-18.00	20230720	10150	81.77	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
65	20230918	090923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18600	130	2	0.70	14172290	760	11.19	18680	18680	18400	24000	12930	18470	18649.88	4.63	0	-498	19590	19030	18740	18180	17890	18885	18035	31	5530	500	12920	10	1	6127616	1140	28.48	3.81	12	0.01	653.00	4883.00	22500	20230720	-17.33	10150	20221013	83.25	22500	-17.33	20230720	11600	60.34	20230517	22500	-17.33	20230720	10150	83.25	20221013	1.75	N	302550	500	30 억		283597	N	N	0	N	00	N
66	20230915	160934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18470	-300	5	-1.60	126006640	6781	59.23	18770	19300	18450	24400	13140	18770	18582.33	4.63	0	-146	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1132	28.28	3.78	12	0.11	653.00	4883.00	22500	20230720	-17.91	10150	20221013	81.97	22500	-17.91	20230720	11600	59.22	20230517	22500	-17.91	20230720	10150	81.97	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
67	20230915	150930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18550	-220	5	-1.17	116215800	6251	54.60	18770	19300	18480	24400	13140	18770	18591.55	4.63	0	-58	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1137	28.41	3.80	12	0.10	653.00	4883.00	22500	20230720	-17.56	10150	20221013	82.76	22500	-17.56	20230720	11600	59.91	20230517	22500	-17.56	20230720	10150	82.76	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
68	20230915	140936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18510	-260	5	-1.39	112912090	6073	53.04	18770	19300	18480	24400	13140	18770	18592.47	4.63	0	65	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1134	28.35	3.79	12	0.10	653.00	4883.00	22500	20230720	-17.73	10150	20221013	82.36	22500	-17.73	20230720	11600	59.57	20230517	22500	-17.73	20230720	10150	82.36	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
69	20230915	130925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18620	-150	5	-0.80	101444470	5453	47.63	18770	19300	18480	24400	13140	18770	18603.42	4.63	0	548	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1141	28.51	3.81	12	0.09	653.00	4883.00	22500	20230720	-17.24	10150	20221013	83.45	22500	-17.24	20230720	11600	60.52	20230517	22500	-17.24	20230720	10150	83.45	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
70	20230915	120932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18550	-220	5	-1.17	96480900	5185	45.29	18770	19300	18480	24400	13140	18770	18607.70	4.63	0	472	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1137	28.41	3.80	12	0.08	653.00	4883.00	22500	20230720	-17.56	10150	20221013	82.76	22500	-17.56	20230720	11600	59.91	20230517	22500	-17.56	20230720	10150	82.76	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
71	20230915	110939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18670	-100	5	-0.53	39616580	2121	18.53	18770	19300	18480	24400	13140	18770	18678.26	4.63	0	-164	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1144	28.59	3.82	12	0.03	653.00	4883.00	22500	20230720	-17.02	10150	20221013	83.94	22500	-17.02	20230720	11600	60.95	20230517	22500	-17.02	20230720	10150	83.94	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
72	20230915	100937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18560	-210	5	-1.12	11372730	605	5.28	18770	19300	18480	24400	13140	18770	18797.90	4.63	0	-254	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1137	28.42	3.80	12	0.01	653.00	4883.00	22500	20230720	-17.51	10150	20221013	82.86	22500	-17.51	20230720	11600	60.00	20230517	22500	-17.51	20230720	10150	82.86	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
73	20230915	090925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18770	0	3	0.00	7640040	405	3.54	18770	19300	18770	24400	13140	18770	18864.30	4.63	0	-225	19323	19046	18523	18246	17723	19185	18385	31	5630	500	13130	10	1	6127616	1150	28.74	3.84	12	0.01	653.00	4883.00	22500	20230720	-16.58	10150	20221013	84.93	22500	-16.58	20230720	11600	61.81	20230517	22500	-16.58	20230720	10150	84.93	20221013	1.75	N	302550	500	30 억		283538	N	N	0	N	00	N
74	20230914	160938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18770	510	2	2.79	209905490	11349	80.87	18260	18800	18000	23700	12790	18260	18495.48	4.62	0	158	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1150	28.74	3.84	12	0.19	653.00	4883.00	22500	20230720	-16.58	10150	20221013	84.93	22500	-16.58	20230720	11600	61.81	20230517	22500	-16.58	20230720	10150	84.93	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
75	20230914	150906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18710	450	2	2.46	166989980	9059	64.55	18260	18800	18000	23700	12790	18260	18433.60	4.62	0	455	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1146	28.65	3.83	12	0.15	653.00	4883.00	22500	20230720	-16.84	10150	20221013	84.33	22500	-16.84	20230720	11600	61.29	20230517	22500	-16.84	20230720	10150	84.33	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
76	20230914	140928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18560	300	2	1.64	101636260	5561	39.63	18260	18730	18000	23700	12790	18260	18276.62	4.62	0	-720	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1137	28.42	3.80	12	0.09	653.00	4883.00	22500	20230720	-17.51	10150	20221013	82.86	22500	-17.51	20230720	11600	60.00	20230517	22500	-17.51	20230720	10150	82.86	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
77	20230914	130909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18590	330	2	1.81	89313910	4897	34.90	18260	18730	18000	23700	12790	18260	18238.49	4.62	0	-520	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1139	28.47	3.81	12	0.08	653.00	4883.00	22500	20230720	-17.38	10150	20221013	83.15	22500	-17.38	20230720	11600	60.26	20230517	22500	-17.38	20230720	10150	83.15	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
78	20230914	120919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18480	220	2	1.20	76621770	4214	30.03	18260	18730	18000	23700	12790	18260	18182.67	4.62	0	-334	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1132	28.30	3.78	12	0.07	653.00	4883.00	22500	20230720	-17.87	10150	20221013	82.07	22500	-17.87	20230720	11600	59.31	20230517	22500	-17.87	20230720	10150	82.07	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
79	20230914	110912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18360	100	2	0.55	75174190	4135	29.47	18260	18730	18000	23700	12790	18260	18179.97	4.62	0	-348	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1125	28.12	3.76	12	0.07	653.00	4883.00	22500	20230720	-18.40	10150	20221013	80.89	22500	-18.40	20230720	11600	58.28	20230517	22500	-18.40	20230720	10150	80.89	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
80	20230914	100905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18520	260	2	1.42	26478860	1444	10.29	18260	18730	18260	23700	12790	18260	18337.16	4.62	0	-386	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1135	28.36	3.79	12	0.02	653.00	4883.00	22500	20230720	-17.69	10150	20221013	82.46	22500	-17.69	20230720	11600	59.66	20230517	22500	-17.69	20230720	10150	82.46	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
81	20230914	090922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18280	20	2	0.11	2283440	125	0.89	18260	18280	18260	23700	12790	18260	18267.52	4.62	0	-1	18980	18620	18310	17950	17640	18465	17795	31	5440	500	12780	10	1	6127616	1120	27.99	3.74	12	0.00	653.00	4883.00	22500	20230720	-18.76	10150	20221013	80.10	22500	-18.76	20230720	11600	57.59	20230517	22500	-18.76	20230720	10150	80.10	20221013	1.73	N	302550	500	30 억		283264	N	N	0	N	00	N
82	20230913	160925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18260	-420	5	-2.25	255305980	13962	65.15	18670	18670	18000	24250	13080	18680	18285.78	4.68	0	-3039	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1119	27.96	3.74	12	0.23	653.00	4883.00	22500	20230720	-18.84	10150	20221013	79.90	22500	-18.84	20230720	11600	57.41	20230517	22500	-18.84	20230720	10150	79.90	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
83	20230913	150917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18370	-310	5	-1.66	238083100	13020	60.75	18670	18670	18000	24250	13080	18680	18285.95	4.68	0	-2750	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1126	28.13	3.76	12	0.21	653.00	4883.00	22500	20230720	-18.36	10150	20221013	80.99	22500	-18.36	20230720	11600	58.36	20230517	22500	-18.36	20230720	10150	80.99	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
84	20230913	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18660	-20	5	-0.11	222526080	12173	56.80	18670	18670	18000	24250	13080	18680	18280.30	4.68	0	-2289	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1143	28.58	3.82	12	0.20	653.00	4883.00	22500	20230720	-17.07	10150	20221013	83.84	22500	-17.07	20230720	11600	60.86	20230517	22500	-17.07	20230720	10150	83.84	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
85	20230913	130858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18130	-550	5	-2.94	174956060	9595	44.77	18670	18670	18000	24250	13080	18680	18234.09	4.68	0	-2559	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1111	27.76	3.71	12	0.16	653.00	4883.00	22500	20230720	-19.42	10150	20221013	78.62	22500	-19.42	20230720	11600	56.29	20230517	22500	-19.42	20230720	10150	78.62	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
86	20230913	120924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18130	-550	5	-2.94	133047920	7273	33.94	18670	18670	18130	24250	13080	18680	18293.40	4.68	0	-2552	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1111	27.76	3.71	12	0.12	653.00	4883.00	22500	20230720	-19.42	10150	20221013	78.62	22500	-19.42	20230720	11600	56.29	20230517	22500	-19.42	20230720	10150	78.62	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
87	20230913	110921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18200	-480	5	-2.57	95372970	5200	24.26	18670	18670	18140	24250	13080	18680	18340.96	4.68	0	-2878	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1115	27.87	3.73	12	0.08	653.00	4883.00	22500	20230720	-19.11	10150	20221013	79.31	22500	-19.11	20230720	11600	56.90	20230517	22500	-19.11	20230720	10150	79.31	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
88	20230913	100908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18340	-340	5	-1.82	54159650	2937	13.70	18670	18670	18250	24250	13080	18680	18440.47	4.68	0	-1944	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1124	28.09	3.76	12	0.05	653.00	4883.00	22500	20230720	-18.49	10150	20221013	80.69	22500	-18.49	20230720	11600	58.10	20230517	22500	-18.49	20230720	10150	80.69	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
89	20230913	090902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18650	-30	5	-0.16	30894600	1670	7.79	18670	18670	18330	24250	13080	18680	18499.76	4.68	0	-1602	19540	19110	18820	18390	18100	18965	18245	31	5570	500	13070	10	1	6127616	1143	28.56	3.82	12	0.03	653.00	4883.00	22500	20230720	-17.11	10150	20221013	83.74	22500	-17.11	20230720	11600	60.78	20230517	22500	-17.11	20230720	10150	83.74	20221013	1.70	N	302550	500	30 억		286514	N	N	0	N	00	N
90	20230912	160859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18680	-570	5	-2.96	401593070	21431	80.73	19250	19250	18530	25000	13480	19250	18738.89	4.73	0	-3334	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1145	28.61	3.83	12	0.35	653.00	4883.00	22500	20230720	-16.98	10150	20221013	84.04	22500	-16.98	20230720	11600	61.03	20230517	22500	-16.98	20230720	10150	84.04	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
91	20230912	150909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18630	-620	5	-3.22	380201970	20283	76.41	19250	19250	18530	25000	13480	19250	18744.86	4.73	0	-3075	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1142	28.53	3.82	12	0.33	653.00	4883.00	22500	20230720	-17.20	10150	20221013	83.55	22500	-17.20	20230720	11600	60.60	20230517	22500	-17.20	20230720	10150	83.55	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
92	20230912	140907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18680	-570	5	-2.96	348947920	18601	70.07	19250	19250	18600	25000	13480	19250	18759.63	4.73	0	-2983	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1145	28.61	3.83	12	0.30	653.00	4883.00	22500	20230720	-16.98	10150	20221013	84.04	22500	-16.98	20230720	11600	61.03	20230517	22500	-16.98	20230720	10150	84.04	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
93	20230912	130856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18650	-600	5	-3.12	302846750	16128	60.75	19250	19250	18640	25000	13480	19250	18777.70	4.73	0	-1095	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1143	28.56	3.82	12	0.26	653.00	4883.00	22500	20230720	-17.11	10150	20221013	83.74	22500	-17.11	20230720	11600	60.78	20230517	22500	-17.11	20230720	10150	83.74	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
94	20230912	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18640	-610	5	-3.17	300403710	15997	60.26	19250	19250	18640	25000	13480	19250	18778.75	4.73	0	-1041	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1142	28.55	3.82	12	0.26	653.00	4883.00	22500	20230720	-17.16	10150	20221013	83.65	22500	-17.16	20230720	11600	60.69	20230517	22500	-17.16	20230720	10150	83.65	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
95	20230912	110900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18820	-430	5	-2.23	214740690	11414	43.00	19250	19250	18650	25000	13480	19250	18813.80	4.73	0	441	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1153	28.82	3.85	12	0.19	653.00	4883.00	22500	20230720	-16.36	10150	20221013	85.42	22500	-16.36	20230720	11600	62.24	20230517	22500	-16.36	20230720	10150	85.42	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
96	20230912	100851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18780	-470	5	-2.44	199701640	10614	39.98	19250	19250	18650	25000	13480	19250	18814.93	4.73	0	561	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1151	28.76	3.85	12	0.17	653.00	4883.00	22500	20230720	-16.53	10150	20221013	85.02	22500	-16.53	20230720	11600	61.90	20230517	22500	-16.53	20230720	10150	85.02	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
97	20230912	090912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18750	-500	5	-2.60	131397890	6989	26.33	19250	19250	18650	25000	13480	19250	18800.67	4.73	0	548	20516	19882	19316	18682	18116	19600	18400	31	5750	500	13470	10	1	6127616	1149	28.71	3.84	12	0.11	653.00	4883.00	22500	20230720	-16.67	10150	20221013	84.73	22500	-16.67	20230720	11600	61.64	20230517	22500	-16.67	20230720	10150	84.73	20221013	1.74	N	302550	500	30 억		289764	N	N	0	N	00	N
98	20230911	160853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19250	-170	5	-0.88	504026720	26434	57.05	19750	19950	18750	25200	13600	19420	19067.36	4.80	0	-4845	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1180	29.48	3.94	12	0.43	653.00	4883.00	22500	20230720	-14.44	10150	20221013	89.66	22500	-14.44	20230720	11600	65.95	20230517	22500	-14.44	20230720	10150	89.66	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
99	20230911	150857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19290	-130	5	-0.67	493825510	25904	55.90	19750	19950	18750	25200	13600	19420	19063.68	4.80	0	-4499	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1182	29.54	3.95	12	0.42	653.00	4883.00	22500	20230720	-14.27	10150	20221013	90.05	22500	-14.27	20230720	11600	66.29	20230517	22500	-14.27	20230720	10150	90.05	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
100	20230911	140906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19000	-420	5	-2.16	458162950	24030	51.86	19750	19950	18750	25200	13600	19420	19066.29	4.80	0	-3676	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1164	29.10	3.89	12	0.39	653.00	4883.00	22500	20230720	-15.56	10150	20221013	87.19	22500	-15.56	20230720	11600	63.79	20230517	22500	-15.56	20230720	10150	87.19	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
101	20230911	130839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18890	-530	5	-2.73	417773340	21909	47.28	19750	19950	18750	25200	13600	19420	19068.57	4.80	0	-3687	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1158	28.93	3.87	12	0.36	653.00	4883.00	22500	20230720	-16.04	10150	20221013	86.11	22500	-16.04	20230720	11600	62.84	20230517	22500	-16.04	20230720	10150	86.11	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
102	20230911	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18890	-530	5	-2.73	403638080	21162	45.67	19750	19950	18750	25200	13600	19420	19073.72	4.80	0	-3281	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1158	28.93	3.87	12	0.35	653.00	4883.00	22500	20230720	-16.04	10150	20221013	86.11	22500	-16.04	20230720	11600	62.84	20230517	22500	-16.04	20230720	10150	86.11	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
103	20230911	110839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18960	-460	5	-2.37	397123990	20818	44.93	19750	19950	18750	25200	13600	19420	19075.99	4.80	0	-3086	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1162	29.04	3.88	12	0.34	653.00	4883.00	22500	20230720	-15.73	10150	20221013	86.80	22500	-15.73	20230720	11600	63.45	20230517	22500	-15.73	20230720	10150	86.80	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
104	20230911	100839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19000	-420	5	-2.16	297600750	15543	33.54	19750	19950	18950	25200	13600	19420	19146.93	4.80	0	-819	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1164	29.10	3.89	12	0.25	653.00	4883.00	22500	20230720	-15.56	10150	20221013	87.19	22500	-15.56	20230720	11600	63.79	20230517	22500	-15.56	20230720	10150	87.19	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
105	20230911	090838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19050	-370	5	-1.91	169122490	8804	19.00	19750	19950	19050	25200	13600	19420	19209.73	4.80	0	1781	20266	19842	19126	18702	17986	20055	18915	31	5780	500	13590	10	1	6127616	1167	29.17	3.90	12	0.14	653.00	4883.00	22500	20230720	-15.33	10150	20221013	87.68	22500	-15.33	20230720	11600	64.22	20230517	22500	-15.33	20230720	10150	87.68	20221013	1.69	N	302550	500	30 억		294250	N	N	0	N	00	N
106	20230908	160900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19420	730	2	3.91	890635600	46327	128.83	18540	19550	18410	24250	13090	18690	19222.88	4.74	0	3446	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1190	29.74	3.98	12	0.76	653.00	4883.00	22500	20230720	-13.69	10150	20221013	91.33	22500	-13.69	20230720	11600	67.41	20230517	22500	-13.69	20230720	10150	91.33	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
107	20230908	150900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19490	800	2	4.28	830439600	43227	120.21	18540	19550	18410	24250	13090	18690	19211.13	4.74	0	3661	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1194	29.85	3.99	12	0.71	653.00	4883.00	22500	20230720	-13.38	10150	20221013	92.02	22500	-13.38	20230720	11600	68.02	20230517	22500	-13.38	20230720	10150	92.02	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
108	20230908	140850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19240	550	2	2.94	690705780	36011	100.14	18540	19550	18410	24250	13090	18690	19180.41	4.74	0	3018	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1179	29.46	3.94	12	0.59	653.00	4883.00	22500	20230720	-14.49	10150	20221013	89.56	22500	-14.49	20230720	11600	65.86	20230517	22500	-14.49	20230720	10150	89.56	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
109	20230908	130859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19280	590	2	3.16	475867860	24825	69.03	18540	19550	18410	24250	13090	18690	19168.90	4.74	0	6031	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1181	29.53	3.95	12	0.41	653.00	4883.00	22500	20230720	-14.31	10150	20221013	89.95	22500	-14.31	20230720	11600	66.21	20230517	22500	-14.31	20230720	10150	89.95	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
110	20230908	120911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19380	690	2	3.69	440369730	22988	63.92	18540	19550	18410	24250	13090	18690	19156.50	4.74	0	5869	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1188	29.68	3.97	12	0.38	653.00	4883.00	22500	20230720	-13.87	10150	20221013	90.94	22500	-13.87	20230720	11600	67.07	20230517	22500	-13.87	20230720	10150	90.94	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
111	20230908	110906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19450	760	2	4.07	340243150	17798	49.49	18540	19550	18410	24250	13090	18690	19116.93	4.74	0	4967	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1192	29.79	3.98	12	0.29	653.00	4883.00	22500	20230720	-13.56	10150	20221013	91.63	22500	-13.56	20230720	11600	67.67	20230517	22500	-13.56	20230720	10150	91.63	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
112	20230908	100856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18800	110	2	0.59	79319000	4211	11.71	18540	19090	18410	24250	13090	18690	18836.14	4.74	0	-608	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1152	28.79	3.85	12	0.07	653.00	4883.00	22500	20230720	-16.44	10150	20221013	85.22	22500	-16.44	20230720	11600	62.07	20230517	22500	-16.44	20230720	10150	85.22	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
113	20230908	090903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19000	310	2	1.66	21778220	1164	3.24	18540	19000	18410	24250	13090	18690	18709.81	4.74	0	-78	20570	19630	18930	17990	17290	19280	17640	31	5560	500	13080	10	1	6127616	1164	29.10	3.89	12	0.02	653.00	4883.00	22500	20230720	-15.56	10150	20221013	87.19	22500	-15.56	20230720	11600	63.79	20230517	22500	-15.56	20230720	10150	87.19	20221013	1.69	N	302550	500	30 억		290753	N	N	0	N	00	N
114	20230907	160847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18690	-720	5	-3.71	671143740	35910	36.66	19870	19870	18230	25200	13590	19410	18689.61	5.03	0	-17730	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1145	28.62	3.83	12	0.59	653.00	4883.00	22500	20230720	-16.93	10150	20221013	84.14	22500	-16.93	20230720	11600	61.12	20230517	22500	-16.93	20230720	10150	84.14	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
115	20230907	150854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18500	-910	5	-4.69	607155230	32480	33.16	19870	19870	18230	25200	13590	19410	18693.20	5.03	0	-16940	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1134	28.33	3.79	12	0.53	653.00	4883.00	22500	20230720	-17.78	10150	20221013	82.27	22500	-17.78	20230720	11600	59.48	20230517	22500	-17.78	20230720	10150	82.27	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
116	20230907	140851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18430	-980	5	-5.05	578252600	30911	31.55	19870	19870	18230	25200	13590	19410	18707.02	5.03	0	-16189	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1129	28.22	3.77	12	0.50	653.00	4883.00	22500	20230720	-18.09	10150	20221013	81.58	22500	-18.09	20230720	11600	58.88	20230517	22500	-18.09	20230720	10150	81.58	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
117	20230907	130846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18470	-940	5	-4.84	465953270	24799	25.31	19870	19870	18350	25200	13590	19410	18789.20	5.03	0	-12571	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1132	28.28	3.78	12	0.40	653.00	4883.00	22500	20230720	-17.91	10150	20221013	81.97	22500	-17.91	20230720	11600	59.22	20230517	22500	-17.91	20230720	10150	81.97	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
118	20230907	120900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18390	-1020	5	-5.26	453996550	24150	24.65	19870	19870	18350	25200	13590	19410	18799.03	5.03	0	-12056	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1127	28.16	3.77	12	0.39	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
119	20230907	110850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18620	-790	5	-4.07	400461320	21248	21.69	19870	19870	18440	25200	13590	19410	18847.01	5.03	0	-9899	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1141	28.51	3.81	12	0.35	653.00	4883.00	22500	20230720	-17.24	10150	20221013	83.45	22500	-17.24	20230720	11600	60.52	20230517	22500	-17.24	20230720	10150	83.45	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
120	20230907	100850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18620	-790	5	-4.07	277674300	14654	14.96	19870	19870	18610	25200	13590	19410	18948.70	5.03	0	-5528	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1141	28.51	3.81	12	0.24	653.00	4883.00	22500	20230720	-17.24	10150	20221013	83.45	22500	-17.24	20230720	11600	60.52	20230517	22500	-17.24	20230720	10150	83.45	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
121	20230907	090904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19160	-250	5	-1.29	75005690	3899	3.98	19870	19870	19030	25200	13590	19410	19237.16	5.03	0	-2383	20756	20082	18896	18222	17036	20420	18560	31	5790	500	13580	10	1	6127616	1174	29.34	3.92	12	0.06	653.00	4883.00	22500	20230720	-14.84	10150	20221013	88.77	22500	-14.84	20230720	11600	65.17	20230517	22500	-14.84	20230720	10150	88.77	20221013	1.69	N	302550	500	30 억		308197	N	N	0	N	00	N
122	20230906	160852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19410	1590	2	8.92	1858542350	97275	690.97	17820	19570	17710	23150	12480	17820	19105.10	4.80	0	16260	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1189	29.72	3.98	12	1.59	653.00	4883.00	22500	20230720	-13.73	10150	20221013	91.23	22500	-13.73	20230720	11600	67.33	20230517	22500	-13.73	20230720	10150	91.23	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
123	20230906	150853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19400	1580	2	8.87	1727748510	90531	643.07	17820	19570	17710	23150	12480	17820	19084.61	4.80	0	17102	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1189	29.71	3.97	12	1.48	653.00	4883.00	22500	20230720	-13.78	10150	20221013	91.13	22500	-13.78	20230720	11600	67.24	20230517	22500	-13.78	20230720	10150	91.13	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
124	20230906	140852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19300	1480	2	8.31	1512064780	79348	563.63	17820	19570	17710	23150	12480	17820	19056.12	4.80	0	16565	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1183	29.56	3.95	12	1.29	653.00	4883.00	22500	20230720	-14.22	10150	20221013	90.15	22500	-14.22	20230720	11600	66.38	20230517	22500	-14.22	20230720	10150	90.15	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
125	20230906	130842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18800	980	2	5.50	1265767260	66488	472.28	17820	19570	17710	23150	12480	17820	19037.53	4.80	0	12919	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1152	28.79	3.85	12	1.09	653.00	4883.00	22500	20230720	-16.44	10150	20221013	85.22	22500	-16.44	20230720	11600	62.07	20230517	22500	-16.44	20230720	10150	85.22	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
126	20230906	120854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18650	830	2	4.66	1197742950	62850	446.44	17820	19570	17710	23150	12480	17820	19057.17	4.80	0	13097	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1143	28.56	3.82	12	1.03	653.00	4883.00	22500	20230720	-17.11	10150	20221013	83.74	22500	-17.11	20230720	11600	60.78	20230517	22500	-17.11	20230720	10150	83.74	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
127	20230906	110903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18950	1130	2	6.34	1094130650	57320	407.16	17820	19570	17710	23150	12480	17820	19088.11	4.80	0	12608	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1161	29.02	3.88	12	0.94	653.00	4883.00	22500	20230720	-15.78	10150	20221013	86.70	22500	-15.78	20230720	11600	63.36	20230517	22500	-15.78	20230720	10150	86.70	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
128	20230906	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19000	1180	2	6.62	517737120	27466	195.10	17820	19200	17710	23150	12480	17820	18850.11	4.80	0	6804	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1164	29.10	3.89	12	0.45	653.00	4883.00	22500	20230720	-15.56	10150	20221013	87.19	22500	-15.56	20230720	11600	63.79	20230517	22500	-15.56	20230720	10150	87.19	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
129	20230906	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17990	170	2	0.95	2669350	150	1.07	17820	17990	17710	23150	12480	17820	17795.67	4.80	0	-53	18380	18100	17540	17260	16700	18240	17400	31	5330	500	12470	10	1	6127616	1102	27.55	3.68	12	0.00	653.00	4883.00	22500	20230720	-20.04	10150	20221013	77.24	22500	-20.04	20230720	11600	55.09	20230517	22500	-20.04	20230720	10150	77.24	20221013	1.67	N	302550	500	30 억		293857	N	N	0	N	00	N
130	20230905	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17820	320	2	1.83	243707420	14065	302.15	17690	17820	16980	22750	12250	17500	17327.19	4.83	0	-1811	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1092	27.29	3.65	12	0.23	653.00	4883.00	22500	20230720	-20.80	10150	20221013	75.57	22500	-20.80	20230720	11600	53.62	20230517	22500	-20.80	20230720	10150	75.57	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
131	20230905	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17470	-30	5	-0.17	171926810	10013	215.10	17690	17800	16980	22750	12250	17500	17170.36	4.83	0	-1542	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1070	26.75	3.58	12	0.16	653.00	4883.00	22500	20230720	-22.36	10150	20221013	72.12	22500	-22.36	20230720	11600	50.60	20230517	22500	-22.36	20230720	10150	72.12	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
132	20230905	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17250	-250	5	-1.43	137983920	8056	173.06	17690	17800	16980	22750	12250	17500	17128.09	4.83	0	-1002	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1057	26.42	3.53	12	0.13	653.00	4883.00	22500	20230720	-23.33	10150	20221013	69.95	22500	-23.33	20230720	11600	48.71	20230517	22500	-23.33	20230720	10150	69.95	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
133	20230905	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17190	-310	5	-1.77	126813190	7406	159.10	17690	17800	16980	22750	12250	17500	17123.03	4.83	0	-1211	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1053	26.32	3.52	12	0.12	653.00	4883.00	22500	20230720	-23.60	10150	20221013	69.36	22500	-23.60	20230720	11600	48.19	20230517	22500	-23.60	20230720	10150	69.36	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
134	20230905	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17300	-200	5	-1.14	104248050	6087	130.76	17690	17800	16980	22750	12250	17500	17126.34	4.83	0	-1585	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1060	26.49	3.54	12	0.10	653.00	4883.00	22500	20230720	-23.11	10150	20221013	70.44	22500	-23.11	20230720	11600	49.14	20230517	22500	-23.11	20230720	10150	70.44	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
135	20230905	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17300	-200	5	-1.14	90646090	5297	113.79	17690	17800	16980	22750	12250	17500	17112.72	4.83	0	-1675	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1060	26.49	3.54	12	0.09	653.00	4883.00	22500	20230720	-23.11	10150	20221013	70.44	22500	-23.11	20230720	11600	49.14	20230517	22500	-23.11	20230720	10150	70.44	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
136	20230905	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17010	-490	5	-2.80	63505170	3716	79.83	17690	17800	16980	22750	12250	17500	17089.66	4.83	0	-1446	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1042	26.05	3.48	12	0.06	653.00	4883.00	22500	20230720	-24.40	10150	20221013	67.59	22500	-24.40	20230720	11600	46.64	20230517	22500	-24.40	20230720	10150	67.59	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
137	20230905	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17370	-130	5	-0.74	7151970	413	8.87	17690	17800	17110	22750	12250	17500	17317.12	4.83	0	-34	18206	17852	17586	17232	16966	17720	17100	31	5250	500	12250	10	1	6127616	1064	26.60	3.56	12	0.01	653.00	4883.00	22500	20230720	-22.80	10150	20221013	71.13	22500	-22.80	20230720	11600	49.74	20230517	22500	-22.80	20230720	10150	71.13	20221013	1.67	N	302550	500	30 억		295668	N	N	0	N	00	N
138	20230904	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17500	-220	5	-1.24	81180290	4651	38.97	17600	17940	17320	23000	12410	17720	17454.21	4.86	0	-1950	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1072	26.80	3.58	12	0.08	653.00	4883.00	22500	20230720	-22.22	10150	20221013	72.41	22500	-22.22	20230720	11600	50.86	20230517	22500	-22.22	20230720	10150	72.41	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
139	20230904	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17560	-160	5	-0.90	65442940	3751	31.43	17600	17940	17320	23000	12410	17720	17446.80	4.86	0	-1942	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1076	26.89	3.60	12	0.06	653.00	4883.00	22500	20230720	-21.96	10150	20221013	73.00	22500	-21.96	20230720	11600	51.38	20230517	22500	-21.96	20230720	10150	73.00	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
140	20230904	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	-140	5	-0.79	63513310	3641	30.50	17600	17940	17320	23000	12410	17720	17443.92	4.86	0	-1882	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1077	26.92	3.60	12	0.06	653.00	4883.00	22500	20230720	-21.87	10150	20221013	73.20	22500	-21.87	20230720	11600	51.55	20230517	22500	-21.87	20230720	10150	73.20	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
141	20230904	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17410	-310	5	-1.75	59396630	3405	28.53	17600	17940	17320	23000	12410	17720	17443.94	4.86	0	-1777	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1067	26.66	3.57	12	0.06	653.00	4883.00	22500	20230720	-22.62	10150	20221013	71.53	22500	-22.62	20230720	11600	50.09	20230517	22500	-22.62	20230720	10150	71.53	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
142	20230904	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17470	-250	5	-1.41	41647950	2382	19.96	17600	17940	17320	23000	12410	17720	17484.45	4.86	0	-1338	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1070	26.75	3.58	12	0.04	653.00	4883.00	22500	20230720	-22.36	10150	20221013	72.12	22500	-22.36	20230720	11600	50.60	20230517	22500	-22.36	20230720	10150	72.12	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
143	20230904	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17510	-210	5	-1.19	38169030	2182	18.28	17600	17940	17320	23000	12410	17720	17492.68	4.86	0	-1324	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1073	26.81	3.59	12	0.04	653.00	4883.00	22500	20230720	-22.18	10150	20221013	72.51	22500	-22.18	20230720	11600	50.95	20230517	22500	-22.18	20230720	10150	72.51	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
144	20230904	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17720	0	3	0.00	30862520	1766	14.80	17600	17940	17320	23000	12410	17720	17475.95	4.86	0	-938	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1086	27.14	3.63	12	0.03	653.00	4883.00	22500	20230720	-21.24	10150	20221013	74.58	22500	-21.24	20230720	11600	52.76	20230517	22500	-21.24	20230720	10150	74.58	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
145	20230904	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17440	-280	5	-1.58	6059440	345	2.89	17600	17600	17350	23000	12410	17720	17563.59	4.86	0	-12	18486	18102	17706	17322	16926	17905	17125	31	5280	500	12400	10	1	6127616	1069	26.71	3.57	12	0.01	653.00	4883.00	22500	20230720	-22.49	10150	20221013	71.82	22500	-22.49	20230720	11600	50.34	20230517	22500	-22.49	20230720	10150	71.82	20221013	1.64	N	302550	500	30 억		297618	N	N	0	N	00	N
146	20230901	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17720	-170	5	-0.95	210352970	11925	164.80	17890	18090	17310	23250	12530	17890	17639.66	4.92	0	-3716	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1086	27.14	3.63	12	0.19	653.00	4883.00	22500	20230720	-21.24	10150	20221013	74.58	22500	-21.24	20230720	11600	52.76	20230517	22500	-21.24	20230720	10150	74.58	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
147	20230901	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17940	50	2	0.28	191570570	10868	150.19	17890	18090	17310	23250	12530	17890	17627.03	4.92	0	-3303	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1099	27.47	3.67	12	0.18	653.00	4883.00	22500	20230720	-20.27	10150	20221013	76.75	22500	-20.27	20230720	11600	54.66	20230517	22500	-20.27	20230720	10150	76.75	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
148	20230901	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	-350	5	-1.96	104679670	5965	82.44	17890	18090	17400	23250	12530	17890	17548.98	4.92	0	-2289	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1075	26.86	3.59	12	0.10	653.00	4883.00	22500	20230720	-22.04	10150	20221013	72.81	22500	-22.04	20230720	11600	51.21	20230517	22500	-22.04	20230720	10150	72.81	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
149	20230901	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17550	-340	5	-1.90	66851960	3797	52.47	17890	18090	17500	23250	12530	17890	17606.52	4.92	0	-1671	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1075	26.88	3.59	12	0.06	653.00	4883.00	22500	20230720	-22.00	10150	20221013	72.91	22500	-22.00	20230720	11600	51.29	20230517	22500	-22.00	20230720	10150	72.91	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
150	20230901	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17510	-380	5	-2.12	61715410	3504	48.42	17890	18090	17500	23250	12530	17890	17612.85	4.92	0	-1528	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1073	26.81	3.59	12	0.06	653.00	4883.00	22500	20230720	-22.18	10150	20221013	72.51	22500	-22.18	20230720	11600	50.95	20230517	22500	-22.18	20230720	10150	72.51	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
151	20230901	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17550	-340	5	-1.90	41131700	2329	32.19	17890	18090	17500	23250	12530	17890	17660.67	4.92	0	-1160	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1075	26.88	3.59	12	0.04	653.00	4883.00	22500	20230720	-22.00	10150	20221013	72.91	22500	-22.00	20230720	11600	51.29	20230517	22500	-22.00	20230720	10150	72.91	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
152	20230901	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17700	-190	5	-1.06	12126200	680	9.40	17890	18090	17700	23250	12530	17890	17832.65	4.92	0	-549	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1085	27.11	3.62	12	0.01	653.00	4883.00	22500	20230720	-21.33	10150	20221013	74.38	22500	-21.33	20230720	11600	52.59	20230517	22500	-21.33	20230720	10150	74.38	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N
153	20230901	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17980	90	2	0.50	3430400	191	2.64	17890	18090	17800	23250	12530	17890	17960.21	4.92	0	-134	18403	18146	17813	17556	17223	17980	17390	31	5360	500	12520	10	1	6127616	1102	27.53	3.68	12	0.00	653.00	4883.00	22500	20230720	-20.09	10150	20221013	77.14	22500	-20.09	20230720	11600	55.00	20230517	22500	-20.09	20230720	10150	77.14	20221013	1.66	N	302550	500	30 억		301334	N	N	0	N	00	N