KissMeData/041920/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	160451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	60	2	0.98	1986248780	321947	21.76	6000	6290	5960	7950	4290	6120	6169.44	7.72	0	44713	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	989	9.34	1.09	12	2.01	662.00	5644.00	6850	20230724	-9.78	3790	20220928	63.06	6850	-9.78	20230724	4395	40.61	20230314	6850	-9.78	20230724	3700	67.03	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
3	20230927	150453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	100	2	1.63	1819325040	295070	19.94	6000	6290	5960	7950	4290	6120	6165.74	7.72	0	39524	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	995	9.40	1.10	12	1.84	662.00	5644.00	6850	20230724	-9.20	3790	20220928	64.12	6850	-9.20	20230724	4395	41.52	20230314	6850	-9.20	20230724	3700	68.11	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
4	20230927	140453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	60	2	0.98	1560467840	253277	17.12	6000	6290	5960	7950	4290	6120	6161.11	7.72	0	33736	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	989	9.34	1.09	12	1.58	662.00	5644.00	6850	20230724	-9.78	3790	20220928	63.06	6850	-9.78	20230724	4395	40.61	20230314	6850	-9.78	20230724	3700	67.03	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
5	20230927	130449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	120	2	1.96	1437190950	233406	15.78	6000	6290	5960	7950	4290	6120	6157.47	7.72	0	27760	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	998	9.43	1.11	12	1.46	662.00	5644.00	6850	20230724	-8.91	3790	20220928	64.64	6850	-8.91	20230724	4395	41.98	20230314	6850	-8.91	20230724	3700	68.65	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
6	20230927	120447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	90	2	1.47	1249710300	203228	13.74	6000	6290	5960	7950	4290	6120	6149.30	7.72	0	11937	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	994	9.38	1.10	12	1.27	662.00	5644.00	6850	20230724	-9.34	3790	20220928	63.85	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
7	20230927	110452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	170	2	2.78	1078739990	175776	11.88	6000	6290	5960	7950	4290	6120	6137.02	7.72	0	6314	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	1006	9.50	1.11	12	1.10	662.00	5644.00	6850	20230724	-8.18	3790	20220928	65.96	6850	-8.18	20230724	4395	43.12	20230314	6850	-8.18	20230724	3700	70.00	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
8	20230927	100448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	80	2	1.31	708986340	116485	7.87	6000	6220	5960	7950	4290	6120	6086.50	7.72	0	-9598	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	992	9.37	1.10	12	0.73	662.00	5644.00	6850	20230724	-9.49	3790	20220928	63.59	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	3700	67.57	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
9	20230927	090456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-10	5	-0.16	209164340	34818	2.35	6000	6120	5960	7950	4290	6120	6007.36	7.72	0	3626	6726	6422	6216	5912	5706	6575	6065	80	1830	500	4520	10	1	16000000	978	9.23	1.08	12	0.22	662.00	5644.00	6850	20230724	-10.80	3790	20220928	61.21	6850	-10.80	20230724	4395	39.02	20230314	6850	-10.80	20230724	3700	65.14	20220927	3.63	N	041920	500	80 억		1235118	N	N	0	N	00	N
10	20230926	160448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	130	2	2.17	9223759190	1463784	1210.54	6010	6520	6010	7780	4200	5990	6302.00	7.76	0	-894	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	979	9.24	1.08	12	9.15	662.00	5644.00	6850	20230724	-10.66	3700	20220927	65.41	6850	-10.66	20230724	4395	39.25	20230314	6850	-10.66	20230724	3700	65.41	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
11	20230926	150451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	320	2	5.34	8814749500	1397688	1155.88	6010	6520	6010	7780	4200	5990	6306.66	7.76	0	-6016	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	1010	9.53	1.12	12	8.74	662.00	5644.00	6850	20230724	-7.88	3700	20220927	70.54	6850	-7.88	20230724	4395	43.57	20230314	6850	-7.88	20230724	3700	70.54	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
12	20230926	140445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	210	2	3.51	8058524240	1276528	1055.68	6010	6520	6010	7780	4200	5990	6312.85	7.76	0	-22233	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	992	9.37	1.10	12	7.98	662.00	5644.00	6850	20230724	-9.49	3700	20220927	67.57	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	3700	67.57	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
13	20230926	130446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	310	2	5.18	5907451930	939565	777.01	6010	6520	6010	7780	4200	5990	6287.43	7.76	0	-38838	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	1008	9.52	1.12	12	5.87	662.00	5644.00	6850	20230724	-8.03	3700	20220927	70.27	6850	-8.03	20230724	4395	43.34	20230314	6850	-8.03	20230724	3700	70.27	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
14	20230926	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	220	2	3.67	3691537600	589927	487.87	6010	6520	6010	7780	4200	5990	6257.62	7.76	0	-50624	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	994	9.38	1.10	12	3.69	662.00	5644.00	6850	20230724	-9.34	3700	20220927	67.84	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
15	20230926	110448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	140	2	2.34	470042850	76660	63.40	6010	6200	6010	7780	4200	5990	6131.53	7.76	0	-2849	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	981	9.26	1.09	12	0.48	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
16	20230926	100446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	160	2	2.67	349915950	57039	47.17	6010	6200	6010	7780	4200	5990	6134.68	7.76	0	-2442	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	984	9.29	1.09	12	0.36	662.00	5644.00	6850	20230724	-10.22	3700	20220927	66.22	6850	-10.22	20230724	4395	39.93	20230314	6850	-10.22	20230724	3700	66.22	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
17	20230926	090446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	80	2	1.34	11064320	1830	1.51	6010	6070	6010	7780	4200	5990	6046.11	7.76	0	-34	6243	6116	6023	5896	5803	6180	5960	80	1790	500	4430	10	1	16000000	971	9.17	1.08	12	0.01	662.00	5644.00	6850	20230724	-11.39	3700	20220927	64.05	6850	-11.39	20230724	4395	38.11	20230314	6850	-11.39	20230724	3700	64.05	20220927	3.62	N	041920	500	80 억		1241577	N	N	0	N	00	N
18	20230925	160447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	20	2	0.34	678955380	112021	114.65	5950	6150	5930	7760	4180	5970	6061.05	7.78	0	-3742	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	958	9.05	1.06	12	0.70	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
19	20230925	150450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	70	2	1.17	629298350	103749	106.19	5950	6150	5930	7760	4180	5970	6065.58	7.78	0	-3727	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	966	9.12	1.07	12	0.65	662.00	5644.00	6850	20230724	-11.82	3700	20220927	63.24	6850	-11.82	20230724	4395	37.43	20230314	6850	-11.82	20230724	3700	63.24	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
20	20230925	140442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	90	2	1.51	554631600	91404	93.55	5950	6150	5930	7760	4180	5970	6067.91	7.78	0	475	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	970	9.15	1.07	12	0.57	662.00	5644.00	6850	20230724	-11.53	3700	20220927	63.78	6850	-11.53	20230724	4395	37.88	20230314	6850	-11.53	20230724	3700	63.78	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
21	20230925	130443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	70	2	1.17	503201440	82891	84.84	5950	6150	5930	7760	4180	5970	6070.64	7.78	0	1670	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	966	9.12	1.07	12	0.52	662.00	5644.00	6850	20230724	-11.82	3700	20220927	63.24	6850	-11.82	20230724	4395	37.43	20230314	6850	-11.82	20230724	3700	63.24	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
22	20230925	120448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	110	2	1.84	433405920	71353	73.03	5950	6150	5930	7760	4180	5970	6074.11	7.78	0	-2122	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	973	9.18	1.08	12	0.45	662.00	5644.00	6850	20230724	-11.24	3700	20220927	64.32	6850	-11.24	20230724	4395	38.34	20230314	6850	-11.24	20230724	3700	64.32	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
23	20230925	110443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	160	2	2.68	395803070	65180	66.71	5950	6150	5930	7760	4180	5970	6072.46	7.78	0	-2718	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	981	9.26	1.09	12	0.41	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
24	20230925	100445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	120	2	2.01	178106660	29541	30.24	5950	6110	5930	7760	4180	5970	6029.13	7.78	0	-1314	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	974	9.20	1.08	12	0.18	662.00	5644.00	6850	20230724	-11.09	3700	20220927	64.59	6850	-11.09	20230724	4395	38.57	20230314	6850	-11.09	20230724	3700	64.59	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
25	20230925	090445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-20	5	-0.34	32264560	5417	5.54	5950	6030	5950	7760	4180	5970	5956.17	7.78	0	-1983	6223	6096	6023	5896	5823	6160	5960	80	1790	500	4410	10	1	16000000	952	8.99	1.05	12	0.03	662.00	5644.00	6850	20230724	-13.14	3700	20220927	60.81	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	3700	60.81	20220927	3.62	N	041920	500	80 억		1244763	N	N	0	N	00	N
26	20230922	160500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-80	5	-1.32	587181760	97272	72.55	5950	6150	5950	7860	4240	6050	6040.47	7.78	0	430	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	955	9.02	1.06	12	0.61	662.00	5644.00	6850	20230724	-12.85	3700	20220927	61.35	6850	-12.85	20230724	4395	35.84	20230314	6850	-12.85	20230724	3700	61.35	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
27	20230922	150456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	10	2	0.17	475913060	78660	58.67	5950	6150	5950	7860	4240	6050	6050.26	7.78	0	303	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	970	9.15	1.07	12	0.49	662.00	5644.00	6850	20230724	-11.53	3700	20220927	63.78	6850	-11.53	20230724	4395	37.88	20230314	6850	-11.53	20230724	3700	63.78	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
28	20230922	140458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-10	5	-0.17	392114940	64736	48.28	5950	6150	5950	7860	4240	6050	6057.15	7.78	0	2413	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	966	9.12	1.07	12	0.40	662.00	5644.00	6850	20230724	-11.82	3700	20220927	63.24	6850	-11.82	20230724	4395	37.43	20230314	6850	-11.82	20230724	3700	63.24	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
29	20230922	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	10	2	0.17	331748050	54702	40.80	5950	6150	5950	7860	4240	6050	6064.67	7.78	0	3928	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	970	9.15	1.07	12	0.34	662.00	5644.00	6850	20230724	-11.53	3700	20220927	63.78	6850	-11.53	20230724	4395	37.88	20230314	6850	-11.53	20230724	3700	63.78	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
30	20230922	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	-20	5	-0.33	309855470	51076	38.10	5950	6150	5950	7860	4240	6050	6066.59	7.78	0	3606	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	965	9.11	1.07	12	0.32	662.00	5644.00	6850	20230724	-11.97	3700	20220927	62.97	6850	-11.97	20230724	4395	37.20	20230314	6850	-11.97	20230724	3700	62.97	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
31	20230922	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	80	2	1.32	226344630	37322	27.84	5950	6150	5950	7860	4240	6050	6064.68	7.78	0	967	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	981	9.26	1.09	12	0.23	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
32	20230922	100428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	50	2	0.83	159376270	26371	19.67	5950	6130	5950	7860	4240	6050	6043.59	7.78	0	1254	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	976	9.21	1.08	12	0.16	662.00	5644.00	6850	20230724	-10.95	3700	20220927	64.86	6850	-10.95	20230724	4395	38.79	20230314	6850	-10.95	20230724	3700	64.86	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
33	20230922	090422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-30	5	-0.50	25483130	4255	3.17	5950	6040	5950	7860	4240	6050	5987.52	7.78	0	1413	6316	6182	6066	5932	5816	6250	6000	80	1810	500	4470	10	1	16000000	963	9.09	1.07	12	0.03	662.00	5644.00	6850	20230724	-12.12	3700	20220927	62.70	6850	-12.12	20230724	4395	36.97	20230314	6850	-12.12	20230724	3700	62.70	20220927	3.61	N	041920	500	80 억		1245272	N	N	0	N	00	N
34	20230921	160429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-50	5	-0.82	800074120	132200	75.29	6020	6200	5950	7930	4270	6100	6052.00	7.84	0	-9215	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	968	9.14	1.07	12	0.83	662.00	5644.00	6850	20230724	-11.68	3700	20220927	63.51	6850	-11.68	20230724	4395	37.66	20230314	6850	-11.68	20230724	3700	63.51	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
35	20230921	150423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	10	2	0.16	713465500	117915	67.15	6020	6200	5950	7930	4270	6100	6050.68	7.84	0	-8390	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	978	9.23	1.08	12	0.74	662.00	5644.00	6850	20230724	-10.80	3700	20220927	65.14	6850	-10.80	20230724	4395	39.02	20230314	6850	-10.80	20230724	3700	65.14	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
36	20230921	140427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-20	5	-0.33	640867220	105972	60.35	6020	6200	5950	7930	4270	6100	6047.51	7.84	0	-7290	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	973	9.18	1.08	12	0.66	662.00	5644.00	6850	20230724	-11.24	3700	20220927	64.32	6850	-11.24	20230724	4395	38.34	20230314	6850	-11.24	20230724	3700	64.32	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
37	20230921	130421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-90	5	-1.48	497203040	82082	46.75	6020	6200	5980	7930	4270	6100	6057.39	7.84	0	-12942	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	962	9.08	1.06	12	0.51	662.00	5644.00	6850	20230724	-12.26	3700	20220927	62.43	6850	-12.26	20230724	4395	36.75	20230314	6850	-12.26	20230724	3700	62.43	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
38	20230921	120420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	-70	5	-1.15	451032460	74413	42.38	6020	6200	5980	7930	4270	6100	6061.20	7.84	0	-12582	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	965	9.11	1.07	12	0.47	662.00	5644.00	6850	20230724	-11.97	3700	20220927	62.97	6850	-11.97	20230724	4395	37.20	20230314	6850	-11.97	20230724	3700	62.97	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
39	20230921	110429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-100	5	-1.64	385199260	63434	36.13	6020	6200	5980	7930	4270	6100	6072.44	7.84	0	-11709	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	960	9.06	1.06	12	0.40	662.00	5644.00	6850	20230724	-12.41	3700	20220927	62.16	6850	-12.41	20230724	4395	36.52	20230314	6850	-12.41	20230724	3700	62.16	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
40	20230921	100422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-50	5	-0.82	220747710	36085	20.55	6020	6200	6020	7930	4270	6100	6117.44	7.84	0	-6763	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	968	9.14	1.07	12	0.23	662.00	5644.00	6850	20230724	-11.68	3700	20220927	63.51	6850	-11.68	20230724	4395	37.66	20230314	6850	-11.68	20230724	3700	63.51	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
41	20230921	090427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-10	5	-0.16	9492150	1568	0.89	6020	6090	6020	7930	4270	6100	6053.64	7.84	0	-168	6313	6206	6123	6016	5933	6165	5975	80	1830	500	4510	10	1	16000000	974	9.20	1.08	12	0.01	662.00	5644.00	6850	20230724	-11.09	3700	20220927	64.59	6850	-11.09	20230724	4395	38.57	20230314	6850	-11.09	20230724	3700	64.59	20220927	3.57	N	041920	500	80 억		1254733	N	N	0	N	00	N
42	20230920	160427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-160	5	-2.56	1053917480	172297	45.04	6190	6230	6040	8130	4390	6260	6116.74	7.91	0	-11427	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	976	9.21	1.08	12	1.08	662.00	5644.00	6850	20230724	-10.95	3700	20220927	64.86	6850	-10.95	20230724	4395	38.79	20230314	6850	-10.95	20230724	3700	64.86	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
43	20230920	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	-130	5	-2.08	1011109410	165291	43.21	6190	6230	6040	8130	4390	6260	6116.97	7.91	0	-12868	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	981	9.26	1.09	12	1.03	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
44	20230920	140420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-180	5	-2.88	941567130	153893	40.23	6190	6230	6040	8130	4390	6260	6118.14	7.91	0	-12527	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	973	9.18	1.08	12	0.96	662.00	5644.00	6850	20230724	-11.24	3700	20220927	64.32	6850	-11.24	20230724	4395	38.34	20230314	6850	-11.24	20230724	3700	64.32	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
45	20230920	130419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-180	5	-2.88	903476040	147613	38.59	6190	6230	6040	8130	4390	6260	6120.38	7.91	0	-12244	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	973	9.18	1.08	12	0.92	662.00	5644.00	6850	20230724	-11.24	3700	20220927	64.32	6850	-11.24	20230724	4395	38.34	20230314	6850	-11.24	20230724	3700	64.32	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
46	20230920	120418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-170	5	-2.72	854077070	139483	36.47	6190	6230	6040	8130	4390	6260	6122.97	7.91	0	-9354	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	974	9.20	1.08	12	0.87	662.00	5644.00	6850	20230724	-11.09	3700	20220927	64.59	6850	-11.09	20230724	4395	38.57	20230314	6850	-11.09	20230724	3700	64.59	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
47	20230920	110422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-160	5	-2.56	781872050	127614	33.36	6190	6230	6040	8130	4390	6260	6126.64	7.91	0	-8615	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	976	9.21	1.08	12	0.80	662.00	5644.00	6850	20230724	-10.95	3700	20220927	64.86	6850	-10.95	20230724	4395	38.79	20230314	6850	-10.95	20230724	3700	64.86	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
48	20230920	100414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	-110	5	-1.76	529129260	86111	22.51	6190	6230	6100	8130	4390	6260	6144.47	7.91	0	-4502	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	984	9.29	1.09	12	0.54	662.00	5644.00	6850	20230724	-10.22	3700	20220927	66.22	6850	-10.22	20230724	4395	39.93	20230314	6850	-10.22	20230724	3700	66.22	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
49	20230920	090419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-30	5	-0.48	32256010	5205	1.36	6190	6230	6180	8130	4390	6260	6194.61	7.91	0	33	6633	6446	6273	6086	5913	6540	6180	80	1870	500	4630	10	1	16000000	997	9.41	1.10	12	0.03	662.00	5644.00	6850	20230724	-9.05	3700	20220927	68.38	6850	-9.05	20230724	4395	41.75	20230314	6850	-9.05	20230724	3700	68.38	20220927	3.66	N	041920	500	80 억		1266141	N	N	0	N	00	N
50	20230919	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	160	2	2.62	2387926190	377753	241.79	6140	6460	6100	7930	4270	6100	6321.62	7.93	0	-2851	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1002	9.46	1.11	12	2.36	662.00	5644.00	6850	20230724	-8.61	3700	20220927	69.19	6850	-8.61	20230724	4395	42.43	20230314	6850	-8.61	20230724	3700	69.19	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
51	20230919	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	170	2	2.79	2302474830	364100	233.05	6140	6460	6100	7930	4270	6100	6323.74	7.93	0	-1827	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1003	9.47	1.11	12	2.28	662.00	5644.00	6850	20230724	-8.47	3700	20220927	69.46	6850	-8.47	20230724	4395	42.66	20230314	6850	-8.47	20230724	3700	69.46	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
52	20230919	140415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	170	2	2.79	2149713380	339766	217.48	6140	6460	6100	7930	4270	6100	6327.04	7.93	0	50	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1003	9.47	1.11	12	2.12	662.00	5644.00	6850	20230724	-8.47	3700	20220927	69.46	6850	-8.47	20230724	4395	42.66	20230314	6850	-8.47	20230724	3700	69.46	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
53	20230919	130410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	190	2	3.11	2008945680	317440	203.19	6140	6460	6100	7930	4270	6100	6328.58	7.93	0	5576	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1006	9.50	1.11	12	1.98	662.00	5644.00	6850	20230724	-8.18	3700	20220927	70.00	6850	-8.18	20230724	4395	43.12	20230314	6850	-8.18	20230724	3700	70.00	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
54	20230919	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	210	2	3.44	1852797180	292592	187.28	6140	6460	6100	7930	4270	6100	6332.36	7.93	0	17887	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1010	9.53	1.12	12	1.83	662.00	5644.00	6850	20230724	-7.88	3700	20220927	70.54	6850	-7.88	20230724	4395	43.57	20230314	6850	-7.88	20230724	3700	70.54	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
55	20230919	110421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	230	2	3.77	1574553090	248781	159.24	6140	6460	6100	7930	4270	6100	6329.07	7.93	0	26180	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1013	9.56	1.12	12	1.55	662.00	5644.00	6850	20230724	-7.59	3700	20220927	71.08	6850	-7.59	20230724	4395	44.03	20230314	6850	-7.59	20230724	3700	71.08	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
56	20230919	100417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	180	2	2.95	625462150	99654	63.79	6140	6350	6100	7930	4270	6100	6276.34	7.93	0	17844	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	1005	9.49	1.11	12	0.62	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
57	20230919	090416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	70	2	1.15	13613360	2218	1.42	6140	6170	6100	7930	4270	6100	6137.67	7.93	0	1395	6346	6222	6136	6012	5926	6285	6075	80	1830	500	4510	10	1	16000000	987	9.32	1.09	12	0.01	662.00	5644.00	6850	20230724	-9.93	3700	20220927	66.76	6850	-9.93	20230724	4395	40.39	20230314	6850	-9.93	20230724	3700	66.76	20220927	3.67	N	041920	500	80 억		1269024	N	N	0	N	00	N
58	20230918	160418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-30	5	-0.49	959189370	155442	47.82	6050	6260	6050	7960	4300	6130	6170.94	7.99	0	-7476	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	976	9.21	1.08	12	0.97	662.00	5644.00	6850	20230724	-10.95	3700	20220927	64.86	6850	-10.95	20230724	4395	38.79	20230314	6850	-10.95	20230724	3700	64.86	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
59	20230918	150415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-10	5	-0.16	902591990	146181	44.97	6050	6260	6050	7960	4300	6130	6174.51	7.99	0	-9656	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	979	9.24	1.08	12	0.91	662.00	5644.00	6850	20230724	-10.66	3700	20220927	65.41	6850	-10.66	20230724	4395	39.25	20230314	6850	-10.66	20230724	3700	65.41	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
60	20230918	140426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	50	2	0.82	779228810	126093	38.79	6050	6260	6050	7960	4300	6130	6179.83	7.99	0	-15879	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	989	9.34	1.09	12	0.79	662.00	5644.00	6850	20230724	-9.78	3700	20220927	67.03	6850	-9.78	20230724	4395	40.61	20230314	6850	-9.78	20230724	3700	67.03	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
61	20230918	130416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	100	2	1.63	653689570	105707	32.52	6050	6260	6050	7960	4300	6130	6184.03	7.99	0	-15594	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	997	9.41	1.10	12	0.66	662.00	5644.00	6850	20230724	-9.05	3700	20220927	68.38	6850	-9.05	20230724	4395	41.75	20230314	6850	-9.05	20230724	3700	68.38	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
62	20230918	120417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	90	2	1.47	563512600	91178	28.05	6050	6260	6050	7960	4300	6130	6180.41	7.99	0	-17417	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	995	9.40	1.10	12	0.57	662.00	5644.00	6850	20230724	-9.20	3700	20220927	68.11	6850	-9.20	20230724	4395	41.52	20230314	6850	-9.20	20230724	3700	68.11	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
63	20230918	110418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	100	2	1.63	510158850	82594	25.41	6050	6260	6050	7960	4300	6130	6176.76	7.99	0	-16467	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	997	9.41	1.10	12	0.52	662.00	5644.00	6850	20230724	-9.05	3700	20220927	68.38	6850	-9.05	20230724	4395	41.75	20230314	6850	-9.05	20230724	3700	68.38	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
64	20230918	100413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	80	2	1.31	393486760	63771	19.62	6050	6260	6050	7960	4300	6130	6170.37	7.99	0	-19144	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	994	9.38	1.10	12	0.40	662.00	5644.00	6850	20230724	-9.34	3700	20220927	67.84	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
65	20230918	090410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	10	2	0.16	48063750	7909	2.43	6050	6140	6050	7960	4300	6130	6076.42	7.99	0	2863	6503	6316	6223	6036	5943	6270	5990	80	1830	500	4530	10	1	16000000	982	9.27	1.09	12	0.05	662.00	5644.00	6850	20230724	-10.36	3700	20220927	65.95	6850	-10.36	20230724	4395	39.70	20230314	6850	-10.36	20230724	3700	65.95	20220927	3.66	N	041920	500	80 억		1277654	N	N	0	N	00	N
66	20230915	160414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	-140	5	-2.23	2023637700	322673	81.92	6280	6410	6130	8150	4390	6270	6271.52	8.15	0	-25714	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	981	9.26	1.09	12	2.02	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
67	20230915	150416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-110	5	-1.75	1942109200	309402	78.55	6280	6410	6130	8150	4390	6270	6276.98	8.15	0	-25896	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	986	9.31	1.09	12	1.93	662.00	5644.00	6850	20230724	-10.07	3700	20220927	66.49	6850	-10.07	20230724	4395	40.16	20230314	6850	-10.07	20230724	3700	66.49	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
68	20230915	140414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-30	5	-0.48	1686963390	268112	68.07	6280	6410	6180	8150	4390	6270	6292.03	8.15	0	-25540	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	998	9.43	1.11	12	1.68	662.00	5644.00	6850	20230724	-8.91	3700	20220927	68.65	6850	-8.91	20230724	4395	41.98	20230314	6850	-8.91	20230724	3700	68.65	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
69	20230915	130411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-30	5	-0.48	1635881950	259927	65.99	6280	6410	6180	8150	4390	6270	6293.65	8.15	0	-21767	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	998	9.43	1.11	12	1.62	662.00	5644.00	6850	20230724	-8.91	3700	20220927	68.65	6850	-8.91	20230724	4395	41.98	20230314	6850	-8.91	20230724	3700	68.65	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
70	20230915	120417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	10	2	0.16	1355751000	214875	54.55	6280	6410	6180	8150	4390	6270	6309.54	8.15	0	-25270	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	1005	9.49	1.11	12	1.34	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
71	20230915	110417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	70	2	1.12	1156970130	183401	46.56	6280	6410	6180	8150	4390	6270	6308.48	8.15	0	-19654	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	1014	9.58	1.12	12	1.15	662.00	5644.00	6850	20230724	-7.45	3700	20220927	71.35	6850	-7.45	20230724	4395	44.25	20230314	6850	-7.45	20230724	3700	71.35	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
72	20230915	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	90	2	1.44	721018520	114445	29.06	6280	6410	6180	8150	4390	6270	6300.20	8.15	0	-9134	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	1018	9.61	1.13	12	0.72	662.00	5644.00	6850	20230724	-7.15	3700	20220927	71.89	6850	-7.15	20230724	4395	44.71	20230314	6850	-7.15	20230724	3700	71.89	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
73	20230915	090410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-30	5	-0.48	44312170	7071	1.80	6280	6280	6240	8150	4390	6270	6266.61	8.15	0	-2449	6436	6352	6196	6112	5956	6395	6155	80	1880	500	4630	10	1	16000000	998	9.43	1.11	12	0.04	662.00	5644.00	6850	20230724	-8.91	3700	20220927	68.65	6850	-8.91	20230724	4395	41.98	20230314	6850	-8.91	20230724	3700	68.65	20220927	3.87	N	041920	500	80 억		1303342	N	N	0	N	00	N
74	20230914	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	270	2	4.50	2415492810	389331	70.39	6090	6280	6040	7800	4200	6000	6203.98	7.73	0	66316	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	1003	9.47	1.11	12	2.43	662.00	5644.00	6850	20230724	-8.47	3700	20220927	69.46	6850	-8.47	20230724	4395	42.66	20230314	6850	-8.47	20230724	3700	69.46	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
75	20230914	150407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	250	2	4.17	2233360250	360213	65.13	6090	6280	6040	7800	4200	6000	6200.11	7.73	0	66590	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	1000	9.44	1.11	12	2.25	662.00	5644.00	6850	20230724	-8.76	3700	20220927	68.92	6850	-8.76	20230724	4395	42.21	20230314	6850	-8.76	20230724	3700	68.92	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
76	20230914	140407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	210	2	3.50	2015953210	325361	58.83	6090	6280	6040	7800	4200	6000	6196.05	7.73	0	72340	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	994	9.38	1.10	12	2.03	662.00	5644.00	6850	20230724	-9.34	3700	20220927	67.84	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
77	20230914	130404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	210	2	3.50	1883410200	303989	54.96	6090	6280	6040	7800	4200	6000	6195.65	7.73	0	72358	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	994	9.38	1.10	12	1.90	662.00	5644.00	6850	20230724	-9.34	3700	20220927	67.84	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
78	20230914	120415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	260	2	4.33	1692968840	273402	49.43	6090	6280	6040	7800	4200	6000	6192.23	7.73	0	63247	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	1002	9.46	1.11	12	1.71	662.00	5644.00	6850	20230724	-8.61	3700	20220927	69.19	6850	-8.61	20230724	4395	42.43	20230314	6850	-8.61	20230724	3700	69.19	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
79	20230914	110409	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	180	2	3.00	1426477180	230793	41.73	6090	6280	6040	7800	4200	6000	6180.76	7.73	0	54665	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	989	9.34	1.09	12	1.44	662.00	5644.00	6850	20230724	-9.78	3700	20220927	67.03	6850	-9.78	20230724	4395	40.61	20230314	6850	-9.78	20230724	3700	67.03	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
80	20230914	100403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	150	2	2.50	812551140	132070	23.88	6090	6210	6040	7800	4200	6000	6152.43	7.73	0	55595	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	984	9.29	1.09	12	0.83	662.00	5644.00	6850	20230724	-10.22	3700	20220927	66.22	6850	-10.22	20230724	4395	39.93	20230314	6850	-10.22	20230724	3700	66.22	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
81	20230914	090411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	90	2	1.50	69091090	11364	2.05	6090	6100	6040	7800	4200	6000	6079.82	7.73	0	1124	6373	6186	6073	5886	5773	6130	5830	80	1800	500	4440	10	1	16000000	974	9.20	1.08	12	0.07	662.00	5644.00	6850	20230724	-11.09	3700	20220927	64.59	6850	-11.09	20230724	4395	38.57	20230314	6850	-11.09	20230724	3700	64.59	20220927	3.67	N	041920	500	80 억		1237127	N	N	0	N	00	N
82	20230913	160413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-150	5	-2.44	3369982220	551217	37.81	6240	6260	5960	7990	4310	6150	6113.92	7.86	0	-20489	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	960	9.06	1.06	12	3.45	662.00	5644.00	6850	20230724	-12.41	3700	20220927	62.16	6850	-12.41	20230724	4395	36.52	20230314	6850	-12.41	20230724	3700	62.16	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
83	20230913	150408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	-120	5	-1.95	3204081890	523602	35.91	6240	6260	5960	7990	4310	6150	6119.31	7.86	0	-19576	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	965	9.11	1.07	12	3.27	662.00	5644.00	6850	20230724	-11.97	3700	20220927	62.97	6850	-11.97	20230724	4395	37.20	20230314	6850	-11.97	20230724	3700	62.97	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
84	20230913	140411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-100	5	-1.63	2997563820	489234	33.56	6240	6260	5960	7990	4310	6150	6127.06	7.86	0	-7055	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	968	9.14	1.07	12	3.06	662.00	5644.00	6850	20230724	-11.68	3700	20220927	63.51	6850	-11.68	20230724	4395	37.66	20230314	6850	-11.68	20230724	3700	63.51	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
85	20230913	130401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-130	5	-2.11	2618932200	426156	29.23	6240	6260	6010	7990	4310	6150	6145.48	7.86	0	-2425	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	963	9.09	1.07	12	2.66	662.00	5644.00	6850	20230724	-12.12	3700	20220927	62.70	6850	-12.12	20230724	4395	36.97	20230314	6850	-12.12	20230724	3700	62.70	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
86	20230913	120413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	-20	5	-0.33	2135718200	346179	23.74	6240	6260	6090	7990	4310	6150	6169.40	7.86	0	-16045	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	981	9.26	1.09	12	2.16	662.00	5644.00	6850	20230724	-10.51	3700	20220927	65.68	6850	-10.51	20230724	4395	39.48	20230314	6850	-10.51	20230724	3700	65.68	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
87	20230913	110408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	20	2	0.33	1712804370	277551	19.04	6240	6260	6090	7990	4310	6150	6171.13	7.86	0	-10720	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	987	9.32	1.09	12	1.73	662.00	5644.00	6850	20230724	-9.93	3700	20220927	66.76	6850	-9.93	20230724	4395	40.39	20230314	6850	-9.93	20230724	3700	66.76	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
88	20230913	100405	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	50	2	0.81	1067061980	172305	11.82	6240	6260	6120	7990	4310	6150	6192.87	7.86	0	-86	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	992	9.37	1.10	12	1.08	662.00	5644.00	6850	20230724	-9.49	3700	20220927	67.57	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	3700	67.57	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
89	20230913	090401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	30	2	0.49	475347790	76348	5.24	6240	6260	6150	7990	4310	6150	6226.07	7.86	0	-11163	6670	6410	6200	5940	5730	6540	6070	80	1840	500	4550	10	1	16000000	989	9.34	1.09	12	0.48	662.00	5644.00	6850	20230724	-9.78	3700	20220927	67.03	6850	-9.78	20230724	4395	40.61	20230314	6850	-9.78	20230724	3700	67.03	20220927	3.71	N	041920	500	80 억		1256991	N	N	0	N	00	N
90	20230912	160359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	130	2	2.16	8979361780	1446217	157.19	6080	6460	5990	7820	4220	6020	6208.96	8.49	0	-102683	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	984	9.29	1.09	12	9.04	662.00	5644.00	6850	20230724	-10.22	3700	20220927	66.22	6850	-10.22	20230724	4395	39.93	20230314	6850	-10.22	20230724	3700	66.22	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
91	20230912	150407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	120	2	1.99	8709116300	1402196	152.40	6080	6460	5990	7820	4220	6020	6211.05	8.49	0	-102814	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	982	9.27	1.09	12	8.76	662.00	5644.00	6850	20230724	-10.36	3700	20220927	65.95	6850	-10.36	20230724	4395	39.70	20230314	6850	-10.36	20230724	3700	65.95	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
92	20230912	140406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	50	2	0.83	8091499320	1300907	141.39	6080	6460	5990	7820	4220	6020	6219.89	8.49	0	-104000	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	971	9.17	1.08	12	8.13	662.00	5644.00	6850	20230724	-11.39	3700	20220927	64.05	6850	-11.39	20230724	4395	38.11	20230314	6850	-11.39	20230724	3700	64.05	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
93	20230912	130403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	90	2	1.50	7099717770	1137723	123.66	6080	6460	5990	7820	4220	6020	6240.29	8.49	0	-87379	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	978	9.23	1.08	12	7.11	662.00	5644.00	6850	20230724	-10.80	3700	20220927	65.14	6850	-10.80	20230724	4395	39.02	20230314	6850	-10.80	20230724	3700	65.14	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
94	20230912	120357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	170	2	2.82	1675064450	274996	29.89	6080	6230	5990	7820	4220	6020	6091.23	8.49	0	-12959	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	990	9.35	1.10	12	1.72	662.00	5644.00	6850	20230724	-9.64	3700	20220927	67.30	6850	-9.64	20230724	4395	40.84	20230314	6850	-9.64	20230724	3700	67.30	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
95	20230912	110402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	70	2	1.16	1143479750	188659	20.50	6080	6140	5990	7820	4220	6020	6061.09	8.49	0	-9355	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	974	9.20	1.08	12	1.18	662.00	5644.00	6850	20230724	-11.09	3700	20220927	64.59	6850	-11.09	20230724	4395	38.57	20230314	6850	-11.09	20230724	3700	64.59	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
96	20230912	100401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	100	2	1.66	696002540	114636	12.46	6080	6140	5990	7820	4220	6020	6071.41	8.49	0	-16985	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	979	9.24	1.08	12	0.72	662.00	5644.00	6850	20230724	-10.66	3700	20220927	65.41	6850	-10.66	20230724	4395	39.25	20230314	6850	-10.66	20230724	3700	65.41	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
97	20230912	090405	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-20	5	-0.33	98678950	16313	1.77	6080	6080	6000	7820	4220	6020	6049.10	8.49	0	-7862	6500	6260	5940	5700	5380	6380	5820	80	1800	500	4450	10	1	16000000	960	9.06	1.06	12	0.10	662.00	5644.00	6850	20230724	-12.41	3700	20220927	62.16	6850	-12.41	20230724	4395	36.52	20230314	6850	-12.41	20230724	3700	62.16	20220927	3.71	N	041920	500	80 억		1358833	N	N	0	N	00	N
98	20230911	160358	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	370	2	6.55	5432362440	915058	2280.18	5620	6180	5620	7340	3960	5650	5936.23	8.25	0	39982	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	963	9.09	1.07	12	5.72	662.00	5644.00	6850	20230724	-12.12	3700	20220927	62.70	6850	-12.12	20230724	4395	36.97	20230314	6850	-12.12	20230724	3700	62.70	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
99	20230911	150404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	380	2	6.73	5305823300	894019	2227.75	5620	6180	5620	7340	3960	5650	5934.80	8.25	0	40439	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	965	9.11	1.07	12	5.59	662.00	5644.00	6850	20230724	-11.97	3700	20220927	62.97	6850	-11.97	20230724	4395	37.20	20230314	6850	-11.97	20230724	3700	62.97	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
100	20230911	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	420	2	7.43	4903892730	827329	2061.57	5620	6180	5620	7340	3960	5650	5927.38	8.25	0	50315	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	971	9.17	1.08	12	5.17	662.00	5644.00	6850	20230724	-11.39	3700	20220927	64.05	6850	-11.39	20230724	4395	38.11	20230314	6850	-11.39	20230724	3700	64.05	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
101	20230911	130356	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	330	2	5.84	3959171940	669766	1668.95	5620	6180	5620	7340	3960	5650	5911.28	8.25	0	33772	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	957	9.03	1.06	12	4.19	662.00	5644.00	6850	20230724	-12.70	3700	20220927	61.62	6850	-12.70	20230724	4395	36.06	20230314	6850	-12.70	20230724	3700	61.62	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
102	20230911	120400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	360	2	6.37	3637559860	616072	1535.15	5620	6180	5620	7340	3960	5650	5904.44	8.25	0	22262	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	962	9.08	1.06	12	3.85	662.00	5644.00	6850	20230724	-12.26	3700	20220927	62.43	6850	-12.26	20230724	4395	36.75	20230314	6850	-12.26	20230724	3700	62.43	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
103	20230911	110353	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	180	2	3.19	2877228130	488101	1216.27	5620	6180	5620	7340	3960	5650	5894.74	8.25	0	-6799	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	933	8.81	1.03	12	3.05	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
104	20230911	100355	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	220	2	3.89	285030490	49358	122.99	5620	5900	5620	7340	3960	5650	5774.76	8.25	0	8586	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	939	8.87	1.04	12	0.31	662.00	5644.00	6850	20230724	-14.31	3700	20220927	58.65	6850	-14.31	20230724	4395	33.56	20230314	6850	-14.31	20230724	3700	58.65	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
105	20230911	090355	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	60	2	1.06	27436210	4874	12.15	5620	5710	5620	7340	3960	5650	5629.10	8.25	0	2172	5750	5700	5640	5590	5530	5725	5615	80	1690	500	4180	10	1	16000000	914	8.63	1.01	12	0.03	662.00	5644.00	6850	20230724	-16.64	3700	20220927	54.32	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3700	54.32	20220927	3.70	N	041920	500	80 억		1319711	N	N	0	N	00	N
106	20230908	160400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5650	20	2	0.36	223455920	39759	72.98	5600	5690	5580	7310	3950	5630	5620.26	8.26	0	-1221	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	904	8.53	1.00	12	0.25	662.00	5644.00	6850	20230724	-17.52	3700	20220927	52.70	6850	-17.52	20230724	4395	28.56	20230314	6850	-17.52	20230724	3700	52.70	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
107	20230908	150401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5650	20	2	0.36	206042760	36675	67.32	5600	5690	5580	7310	3950	5630	5618.07	8.26	0	-1207	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	904	8.53	1.00	12	0.23	662.00	5644.00	6850	20230724	-17.52	3700	20220927	52.70	6850	-17.52	20230724	4395	28.56	20230314	6850	-17.52	20230724	3700	52.70	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
108	20230908	140401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-20	5	-0.36	178493320	31771	58.32	5600	5690	5580	7310	3950	5630	5618.12	8.26	0	-377	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	898	8.47	0.99	12	0.20	662.00	5644.00	6850	20230724	-18.10	3700	20220927	51.62	6850	-18.10	20230724	4395	27.65	20230314	6850	-18.10	20230724	3700	51.62	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
109	20230908	130402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-10	5	-0.18	153808280	27387	50.27	5600	5690	5580	7310	3950	5630	5616.11	8.26	0	2236	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	899	8.49	1.00	12	0.17	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
110	20230908	120408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5590	-40	5	-0.71	147717460	26299	48.28	5600	5690	5580	7310	3950	5630	5616.85	8.26	0	2280	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	894	8.44	0.99	12	0.16	662.00	5644.00	6850	20230724	-18.39	3700	20220927	51.08	6850	-18.39	20230724	4395	27.19	20230314	6850	-18.39	20230724	3700	51.08	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
111	20230908	110403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	0	3	0.00	112865640	20077	36.85	5600	5690	5580	7310	3950	5630	5621.64	8.26	0	3365	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	901	8.50	1.00	12	0.13	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
112	20230908	100400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	0	3	0.00	93092400	16548	30.38	5600	5690	5580	7310	3950	5630	5625.60	8.26	0	3999	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	901	8.50	1.00	12	0.10	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
113	20230908	090407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	0	3	0.00	8208660	1459	2.68	5600	5690	5600	7310	3950	5630	5626.22	8.26	0	-277	5870	5750	5690	5570	5510	5720	5540	80	1680	500	4160	10	1	16000000	901	8.50	1.00	12	0.01	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.73	N	041920	500	80 억		1320932	N	N	0	N	00	N
114	20230907	160359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	-160	5	-2.76	309816650	54472	49.38	5790	5810	5630	7520	4060	5790	5687.79	8.32	0	-10149	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	901	8.50	1.00	12	0.34	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
115	20230907	150400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-150	5	-2.59	289077890	50798	46.05	5790	5810	5630	7520	4060	5790	5690.73	8.32	0	-9186	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	902	8.52	1.00	12	0.32	662.00	5644.00	6850	20230724	-17.66	3700	20220927	52.43	6850	-17.66	20230724	4395	28.33	20230314	6850	-17.66	20230724	3700	52.43	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
116	20230907	140358	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	-120	5	-2.07	211370450	37044	33.58	5790	5810	5630	7520	4060	5790	5705.93	8.32	0	-7065	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	907	8.56	1.00	12	0.23	662.00	5644.00	6850	20230724	-17.23	3700	20220927	53.24	6850	-17.23	20230724	4395	29.01	20230314	6850	-17.23	20230724	3700	53.24	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
117	20230907	130359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-90	5	-1.55	180210860	31549	28.60	5790	5810	5630	7520	4060	5790	5712.09	8.32	0	-3446	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	912	8.61	1.01	12	0.20	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
118	20230907	120404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-130	5	-2.25	161802090	28301	25.66	5790	5810	5630	7520	4060	5790	5717.19	8.32	0	-2685	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	906	8.55	1.00	12	0.18	662.00	5644.00	6850	20230724	-17.37	3700	20220927	52.97	6850	-17.37	20230724	4395	28.78	20230314	6850	-17.37	20230724	3700	52.97	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
119	20230907	110403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	-120	5	-2.07	130713490	22819	20.69	5790	5810	5660	7520	4060	5790	5728.27	8.32	0	-1070	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	907	8.56	1.00	12	0.14	662.00	5644.00	6850	20230724	-17.23	3700	20220927	53.24	6850	-17.23	20230724	4395	29.01	20230314	6850	-17.23	20230724	3700	53.24	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
120	20230907	100358	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	-40	5	-0.69	80717590	14055	12.74	5790	5810	5690	7520	4060	5790	5742.98	8.32	0	1050	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	920	8.69	1.02	12	0.09	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
121	20230907	090404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-50	5	-0.86	4881860	845	0.77	5790	5790	5740	7520	4060	5790	5777.35	8.32	0	-523	6083	5936	5793	5646	5503	6010	5720	80	1730	500	4280	10	1	16000000	918	8.67	1.02	12	0.01	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.76	N	041920	500	80 억		1331082	N	N	0	N	00	N
122	20230906	160359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	100	2	1.76	638079130	109707	186.75	5690	5940	5650	7390	3990	5690	5817.10	8.22	0	16298	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	926	8.75	1.03	12	0.69	662.00	5644.00	6850	20230724	-15.47	3700	20220927	56.49	6850	-15.47	20230724	4395	31.74	20230314	6850	-15.47	20230724	3700	56.49	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
123	20230906	150358	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	80	2	1.41	592804660	101875	173.42	5690	5940	5650	7390	3990	5690	5818.94	8.22	0	14934	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	923	8.72	1.02	12	0.64	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
124	20230906	140400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	80	2	1.41	532321220	91357	155.51	5690	5940	5650	7390	3990	5690	5826.82	8.22	0	13512	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	923	8.72	1.02	12	0.57	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
125	20230906	130357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	110	2	1.93	496256630	85080	144.83	5690	5940	5650	7390	3990	5690	5832.82	8.22	0	14038	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	928	8.76	1.03	12	0.53	662.00	5644.00	6850	20230724	-15.33	3700	20220927	56.76	6850	-15.33	20230724	4395	31.97	20230314	6850	-15.33	20230724	3700	56.76	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
126	20230906	120401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	120	2	2.11	457899600	78467	133.57	5690	5940	5650	7390	3990	5690	5835.57	8.22	0	15268	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	930	8.78	1.03	12	0.49	662.00	5644.00	6850	20230724	-15.18	3700	20220927	57.03	6850	-15.18	20230724	4395	32.20	20230314	6850	-15.18	20230724	3700	57.03	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
127	20230906	110402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	110	2	1.93	409739320	70168	119.45	5690	5940	5650	7390	3990	5690	5839.40	8.22	0	13013	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	928	8.76	1.03	12	0.44	662.00	5644.00	6850	20230724	-15.33	3700	20220927	56.76	6850	-15.33	20230724	4395	31.97	20230314	6850	-15.33	20230724	3700	56.76	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
128	20230906	100351	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	130	2	2.28	378870860	64853	110.40	5690	5940	5650	7390	3990	5690	5841.99	8.22	0	12361	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	931	8.79	1.03	12	0.41	662.00	5644.00	6850	20230724	-15.04	3700	20220927	57.30	6850	-15.04	20230724	4395	32.42	20230314	6850	-15.04	20230724	3700	57.30	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
129	20230906	090354	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5650	-40	5	-0.70	13014930	2293	3.90	5690	5700	5650	7390	3990	5690	5675.94	8.22	0	-1867	5870	5780	5700	5610	5530	5825	5655	80	1700	500	4210	10	1	16000000	904	8.53	1.00	12	0.01	662.00	5644.00	6850	20230724	-17.52	3700	20220927	52.70	6850	-17.52	20230724	4395	28.56	20230314	6850	-17.52	20230724	3700	52.70	20220927	3.68	N	041920	500	80 억		1315047	N	N	0	N	00	N
130	20230905	160353	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-10	5	-0.18	334438590	58644	54.72	5620	5790	5620	7410	3990	5700	5702.92	8.23	0	-2258	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	910	8.60	1.01	12	0.37	662.00	5644.00	6850	20230724	-16.93	3700	20220927	53.78	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3700	53.78	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
131	20230905	150404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	20	2	0.35	263823600	46251	43.16	5620	5790	5620	7410	3990	5700	5704.17	8.23	0	-176	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	915	8.64	1.01	12	0.29	662.00	5644.00	6850	20230724	-16.50	3700	20220927	54.59	6850	-16.50	20230724	4395	30.15	20230314	6850	-16.50	20230724	3700	54.59	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
132	20230905	140400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	70	2	1.23	239876680	42073	39.26	5620	5790	5620	7410	3990	5700	5701.44	8.23	0	1150	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	923	8.72	1.02	12	0.26	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
133	20230905	130346	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	60	2	1.05	219435290	38513	35.94	5620	5790	5620	7410	3990	5700	5697.69	8.23	0	3253	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	922	8.70	1.02	12	0.24	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
134	20230905	120353	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	10	2	0.18	205545970	36084	33.67	5620	5790	5620	7410	3990	5700	5696.32	8.23	0	3467	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	914	8.63	1.01	12	0.23	662.00	5644.00	6850	20230724	-16.64	3700	20220927	54.32	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3700	54.32	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
135	20230905	110356	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	70	2	1.23	188339450	33080	30.87	5620	5790	5620	7410	3990	5700	5693.45	8.23	0	3429	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	923	8.72	1.02	12	0.21	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
136	20230905	100351	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-10	5	-0.18	132957190	23437	21.87	5620	5750	5620	7410	3990	5700	5672.96	8.23	0	905	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	910	8.60	1.01	12	0.15	662.00	5644.00	6850	20230724	-16.93	3700	20220927	53.78	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3700	53.78	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
137	20230905	090348	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-10	5	-0.18	45591500	8079	7.54	5620	5750	5620	7410	3990	5700	5643.21	8.23	0	85	6006	5852	5736	5582	5466	5795	5525	80	1710	500	4210	10	1	16000000	910	8.60	1.01	12	0.05	662.00	5644.00	6850	20230724	-16.93	3700	20220927	53.78	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3700	53.78	20220927	3.64	N	041920	500	80 억		1317522	N	N	0	N	00	N
138	20230904	160350	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-140	5	-2.40	611132940	107149	142.08	5890	5890	5620	7590	4090	5840	5703.63	8.33	0	-15516	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	912	8.61	1.01	12	0.67	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
139	20230904	150344	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-150	5	-2.57	557358790	97710	129.56	5890	5890	5620	7590	4090	5840	5704.21	8.33	0	-12963	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	910	8.60	1.01	12	0.61	662.00	5644.00	6850	20230724	-16.93	3700	20220927	53.78	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3700	53.78	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
140	20230904	140342	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	-160	5	-2.74	508508110	89111	118.16	5890	5890	5620	7590	4090	5840	5706.46	8.33	0	-7599	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	909	8.58	1.01	12	0.56	662.00	5644.00	6850	20230724	-17.08	3700	20220927	53.51	6850	-17.08	20230724	4395	29.24	20230314	6850	-17.08	20230724	3700	53.51	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
141	20230904	130348	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-200	5	-3.42	459219230	80385	106.59	5890	5890	5640	7590	4090	5840	5712.75	8.33	0	-4730	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	902	8.52	1.00	12	0.50	662.00	5644.00	6850	20230724	-17.66	3700	20220927	52.43	6850	-17.66	20230724	4395	28.33	20230314	6850	-17.66	20230724	3700	52.43	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
142	20230904	120341	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-180	5	-3.08	339556670	59240	78.55	5890	5890	5660	7590	4090	5840	5731.88	8.33	0	-5836	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	906	8.55	1.00	12	0.37	662.00	5644.00	6850	20230724	-17.37	3700	20220927	52.97	6850	-17.37	20230724	4395	28.78	20230314	6850	-17.37	20230724	3700	52.97	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
143	20230904	110337	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-100	5	-1.71	296360790	51662	68.50	5890	5890	5660	7590	4090	5840	5736.53	8.33	0	-5336	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	918	8.67	1.02	12	0.32	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
144	20230904	100338	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-80	5	-1.37	128346430	22279	29.54	5890	5890	5730	7590	4090	5840	5760.87	8.33	0	-3471	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	922	8.70	1.02	12	0.14	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
145	20230904	090346	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-80	5	-1.37	20217010	3495	4.63	5890	5890	5750	7590	4090	5840	5784.55	8.33	0	-3077	5953	5896	5843	5786	5733	5870	5760	80	1750	500	4320	10	1	16000000	922	8.70	1.02	12	0.02	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.78	N	041920	500	80 억		1333039	N	N	0	N	00	N
146	20230901	160340	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-10	5	-0.17	439738260	75274	85.42	5850	5900	5790	7600	4100	5850	5841.83	8.43	0	-15901	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	934	8.82	1.03	12	0.47	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
147	20230901	150347	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	-30	5	-0.51	429811530	73572	83.48	5850	5900	5790	7600	4100	5850	5842.05	8.43	0	-15700	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	931	8.79	1.03	12	0.46	662.00	5644.00	6850	20230724	-15.04	3700	20220927	57.30	6850	-15.04	20230724	4395	32.42	20230314	6850	-15.04	20230724	3700	57.30	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
148	20230901	140344	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-10	5	-0.17	392690320	67193	76.25	5850	5900	5790	7600	4100	5850	5844.21	8.43	0	-12840	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	934	8.82	1.03	12	0.42	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
149	20230901	130338	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	10	2	0.17	329894320	56416	64.02	5850	5900	5790	7600	4100	5850	5847.53	8.43	0	-6973	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	938	8.85	1.04	12	0.35	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
150	20230901	120340	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	-30	5	-0.51	305332400	52205	59.24	5850	5900	5790	7600	4100	5850	5848.72	8.43	0	-7079	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	931	8.79	1.03	12	0.33	662.00	5644.00	6850	20230724	-15.04	3700	20220927	57.30	6850	-15.04	20230724	4395	32.42	20230314	6850	-15.04	20230724	3700	57.30	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
151	20230901	110341	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	30	2	0.51	167457550	28595	32.45	5850	5900	5810	7600	4100	5850	5856.18	8.43	0	-4007	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	941	8.88	1.04	12	0.18	662.00	5644.00	6850	20230724	-14.16	3700	20220927	58.92	6850	-14.16	20230724	4395	33.79	20230314	6850	-14.16	20230724	3700	58.92	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
152	20230901	100339	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-10	5	-0.17	104584840	17899	20.31	5850	5880	5810	7600	4100	5850	5843.05	8.43	0	-4017	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	934	8.82	1.03	12	0.11	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N
153	20230901	090335	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	30	2	0.51	17095450	2922	3.32	5850	5880	5840	7600	4100	5850	5850.60	8.43	0	-2908	6050	5950	5810	5710	5570	5880	5640	80	1750	500	4320	10	1	16000000	941	8.88	1.04	12	0.02	662.00	5644.00	6850	20230724	-14.16	3700	20220927	58.92	6850	-14.16	20230724	4395	33.79	20230314	6850	-14.16	20230724	3700	58.92	20220927	3.74	N	041920	500	80 억		1348927	N	N	0	N	00	N