KissMeData/041920/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-150	5	-2.47	2653672870	444269	17.70	6040	6110	5820	7900	4260	6080	5973.29	7.75	0	-48769	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	949	8.96	1.05	12	2.78	662.00	5644.00	7100	20231026	-16.48	4370	20221028	35.70	7100	-16.48	20231026	4395	34.93	20230314	7100	-16.48	20231026	4395	34.93	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
3	20231031	150504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	-140	5	-2.30	2359964420	394812	15.73	6040	6110	5820	7900	4260	6080	5977.35	7.75	0	-40099	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	950	8.97	1.05	12	2.47	662.00	5644.00	7100	20231026	-16.34	4370	20221028	35.93	7100	-16.34	20231026	4395	35.15	20230314	7100	-16.34	20231026	4395	35.15	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
4	20231031	140509	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-180	5	-2.96	2102653680	351570	14.01	6040	6110	5820	7900	4260	6080	5980.66	7.75	0	-27044	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	944	8.91	1.05	12	2.20	662.00	5644.00	7100	20231026	-16.90	4370	20221028	35.01	7100	-16.90	20231026	4395	34.24	20230314	7100	-16.90	20231026	4395	34.24	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
5	20231031	130505	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-170	5	-2.80	2001708320	334466	13.32	6040	6110	5820	7900	4260	6080	5984.69	7.75	0	-25875	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	946	8.93	1.05	12	2.09	662.00	5644.00	7100	20231026	-16.76	4370	20221028	35.24	7100	-16.76	20231026	4395	34.47	20230314	7100	-16.76	20231026	4395	34.47	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
6	20231031	120501	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-180	5	-2.96	1747454270	291109	11.60	6040	6110	5880	7900	4260	6080	6002.66	7.75	0	-26847	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	944	8.91	1.05	12	1.82	662.00	5644.00	7100	20231026	-16.90	4370	20221028	35.01	7100	-16.90	20231026	4395	34.24	20230314	7100	-16.90	20231026	4395	34.24	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
7	20231031	110515	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-120	5	-1.97	1474231370	244908	9.76	6040	6110	5920	7900	4260	6080	6019.45	7.75	0	-19156	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	954	9.00	1.06	12	1.53	662.00	5644.00	7100	20231026	-16.06	4370	20221028	36.38	7100	-16.06	20231026	4395	35.61	20230314	7100	-16.06	20231026	4395	35.61	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
8	20231031	100508	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-60	5	-0.99	1191422680	197714	7.88	6040	6110	5920	7900	4260	6080	6025.90	7.75	0	-17642	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	963	9.09	1.07	12	1.24	662.00	5644.00	7100	20231026	-15.21	4370	20221028	37.76	7100	-15.21	20231026	4395	36.97	20230314	7100	-15.21	20231026	4395	36.97	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
9	20231031	090504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-90	5	-1.48	434136350	72300	2.88	6040	6040	5920	7900	4260	6080	6004.29	7.75	0	-14382	6833	6456	5953	5576	5073	6645	5765	80	1820	500	4490	10	1	16000000	958	9.05	1.06	12	0.45	662.00	5644.00	7100	20231026	-15.63	4370	20221028	37.07	7100	-15.63	20231026	4395	36.29	20230314	7100	-15.63	20231026	4395	36.29	20230314	4.26	N	041920	500	80 억		1239548	N	N	0	N	00	N
10	20231030	160459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	650	2	11.97	14931469910	2481373	221.16	5450	6330	5450	7050	3810	5430	6017.31	6.27	0	253967	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	973	9.18	1.08	12	15.51	662.00	5644.00	7100	20231026	-14.37	4370	20221028	39.13	7100	-14.37	20231026	4395	38.34	20230314	7100	-14.37	20231026	4395	38.34	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
11	20231030	150448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	710	2	13.08	14116964460	2348249	209.29	5450	6330	5450	7050	3810	5430	6011.70	6.27	0	248447	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	982	9.27	1.09	12	14.68	662.00	5644.00	7100	20231026	-13.52	4370	20221028	40.50	7100	-13.52	20231026	4395	39.70	20230314	7100	-13.52	20231026	4395	39.70	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
12	20231030	140450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	540	2	9.94	12931442110	2153418	191.93	5450	6330	5450	7050	3810	5430	6005.08	6.27	0	206677	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	955	9.02	1.06	12	13.46	662.00	5644.00	7100	20231026	-15.92	4370	20221028	36.61	7100	-15.92	20231026	4395	35.84	20230314	7100	-15.92	20231026	4395	35.84	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
13	20231030	130449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	560	2	10.31	11042472690	1837958	163.81	5450	6330	5450	7050	3810	5430	6008.01	6.27	0	186911	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	958	9.05	1.06	12	11.49	662.00	5644.00	7100	20231026	-15.63	4370	20221028	37.07	7100	-15.63	20231026	4395	36.29	20230314	7100	-15.63	20231026	4395	36.29	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
14	20231030	120444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	430	2	7.92	5053792020	861620	76.79	5450	6010	5450	7050	3810	5430	5865.45	6.27	0	211314	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	938	8.85	1.04	12	5.39	662.00	5644.00	7100	20231026	-17.46	4370	20221028	34.10	7100	-17.46	20231026	4395	33.33	20230314	7100	-17.46	20231026	4395	33.33	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
15	20231030	110446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	470	2	8.66	4865725960	829502	73.93	5450	6010	5450	7050	3810	5430	5865.84	6.27	0	205139	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	944	8.91	1.05	12	5.18	662.00	5644.00	7100	20231026	-16.90	4370	20221028	35.01	7100	-16.90	20231026	4395	34.24	20230314	7100	-16.90	20231026	4395	34.24	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
16	20231030	100448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	460	2	8.47	4084511080	696272	62.06	5450	6010	5450	7050	3810	5430	5866.26	6.27	0	149655	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	942	8.90	1.04	12	4.35	662.00	5644.00	7100	20231026	-17.04	4370	20221028	34.78	7100	-17.04	20231026	4395	34.02	20230314	7100	-17.04	20231026	4395	34.02	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
17	20231030	090442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	240	2	4.42	737552750	128485	11.45	5450	5850	5450	7050	3810	5430	5740.38	6.27	0	30891	5963	5696	5403	5136	4843	5830	5270	80	1620	500	4010	10	1	16000000	907	8.56	1.00	12	0.80	662.00	5644.00	7100	20231026	-20.14	4370	20221028	29.75	7100	-20.14	20231026	4395	29.01	20230314	7100	-20.14	20231026	4395	29.01	20230314	3.16	N	041920	500	80 억		1002698	N	N	0	N	00	N
18	20231027	160420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5430	-100	5	-1.81	5879449060	1107731	10.63	5380	5670	5110	7180	3880	5530	5307.45	6.06	0	32155	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	869	8.20	0.96	12	6.92	662.00	5644.00	7100	20231026	-23.52	4305	20221025	26.13	7100	-23.52	20231026	4395	23.55	20230314	7100	-23.52	20231026	4370	24.26	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
19	20231027	150446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	-60	5	-1.08	5699863330	1074901	10.31	5380	5670	5110	7180	3880	5530	5302.50	6.06	0	21863	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	875	8.26	0.97	12	6.72	662.00	5644.00	7100	20231026	-22.96	4305	20221025	27.06	7100	-22.96	20231026	4395	24.46	20230314	7100	-22.96	20231026	4370	25.17	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
20	20231027	140444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	-160	5	-2.89	4203807160	804722	7.72	5380	5430	5110	7180	3880	5530	5223.58	6.06	0	-22120	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	859	8.11	0.95	12	5.03	662.00	5644.00	7100	20231026	-24.37	4305	20221025	24.74	7100	-24.37	20231026	4395	22.18	20230314	7100	-24.37	20231026	4370	22.88	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
21	20231027	130437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5210	-320	5	-5.79	3514063480	673051	6.46	5380	5430	5110	7180	3880	5530	5220.68	6.06	0	-13554	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	834	7.87	0.92	12	4.21	662.00	5644.00	7100	20231026	-26.62	4305	20221025	21.02	7100	-26.62	20231026	4395	18.54	20230314	7100	-26.62	20231026	4370	19.22	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
22	20231027	120447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5260	-270	5	-4.88	3192045900	611519	5.87	5380	5430	5110	7180	3880	5530	5219.41	6.06	0	-6109	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	842	7.95	0.93	12	3.82	662.00	5644.00	7100	20231026	-25.92	4305	20221025	22.18	7100	-25.92	20231026	4395	19.68	20230314	7100	-25.92	20231026	4370	20.37	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
23	20231027	110450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5270	-260	5	-4.70	2886288060	553079	5.31	5380	5430	5110	7180	3880	5530	5218.07	6.06	0	-15153	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	843	7.96	0.93	12	3.46	662.00	5644.00	7100	20231026	-25.77	4305	20221025	22.42	7100	-25.77	20231026	4395	19.91	20230314	7100	-25.77	20231026	4370	20.59	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
24	20231027	100445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5170	-360	5	-6.51	2509299640	480737	4.61	5380	5430	5110	7180	3880	5530	5219.11	6.06	0	-8398	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	827	7.81	0.92	12	3.00	662.00	5644.00	7100	20231026	-27.18	4305	20221025	20.09	7100	-27.18	20231026	4395	17.63	20230314	7100	-27.18	20231026	4370	18.31	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
25	20231027	090442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-280	5	-5.06	787952570	148859	1.43	5380	5430	5200	7180	3880	5530	5291.84	6.06	0	20629	7623	6576	6053	5006	4483	6315	4745	80	1650	500	4090	10	1	16000000	840	7.93	0.93	12	0.93	662.00	5644.00	7100	20231026	-26.06	4305	20221025	21.95	7100	-26.06	20231026	4395	19.45	20230314	7100	-26.06	20231026	4370	20.14	20221028	3.19	N	041920	500	80 억		969053	N	N	0	N	00	N
26	20231026	160438	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	5530	-360	5	-6.11	67457757770	10348769	931.61	6300	7100	5530	7650	4130	5890	6519.54	7.12	0	-171944	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	885	8.35	0.98	12	64.68	662.00	5644.00	7100	20231026	-22.11	4305	20221025	28.46	7100	-22.11	20231026	4395	25.82	20230314	7100	-22.11	20231026	4370	26.54	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
27	20231026	150437	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	5660	-230	5	-3.90	66457068730	10168923	915.42	6300	7100	5630	7650	4130	5890	6535.33	7.12	0	-209552	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	906	8.55	1.00	12	63.56	662.00	5644.00	7100	20231026	-20.28	4305	20221025	31.48	7100	-20.28	20231026	4395	28.78	20230314	7100	-20.28	20231026	4370	29.52	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
28	20231026	140439	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	5940	50	2	0.85	63879130240	9721517	875.14	6300	7100	5880	7650	4130	5890	6570.92	7.12	0	-232750	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	950	8.97	1.05	12	60.76	662.00	5644.00	7100	20231026	-16.34	4305	20221025	37.98	7100	-16.34	20231026	4395	35.15	20230314	7100	-16.34	20231026	4370	35.93	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
29	20231026	130438	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6010	120	2	2.04	59356935290	8987063	809.03	6300	7100	5880	7650	4130	5890	6604.73	7.12	0	-210624	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	962	9.08	1.06	12	56.17	662.00	5644.00	7100	20231026	-15.35	4305	20221025	39.61	7100	-15.35	20231026	4395	36.75	20230314	7100	-15.35	20231026	4370	37.53	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
30	20231026	120437	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6040	150	2	2.55	57346211340	8650171	778.70	6300	7100	5930	7650	4130	5890	6629.51	7.12	0	-211027	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	966	9.12	1.07	12	54.06	662.00	5644.00	7100	20231026	-14.93	4305	20221025	40.30	7100	-14.93	20231026	4395	37.43	20230314	7100	-14.93	20231026	4370	38.22	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
31	20231026	110441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6280	390	2	6.62	53502048860	8020259	721.99	6300	7100	6000	7650	4130	5890	6670.89	7.12	0	-224925	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	1005	9.49	1.11	12	50.13	662.00	5644.00	7100	20231026	-11.55	4305	20221025	45.88	7100	-11.55	20231026	4395	42.89	20230314	7100	-11.55	20231026	4370	43.71	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
32	20231026	100441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6620	730	2	12.39	44788749570	6654359	599.03	6300	7100	6000	7650	4130	5890	6730.78	7.12	0	-216263	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	1059	10.00	1.17	12	41.59	662.00	5644.00	7100	20231026	-6.76	4305	20221025	53.77	7100	-6.76	20231026	4395	50.63	20230314	7100	-6.76	20231026	4370	51.49	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
33	20231026	090439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6730	840	2	14.26	7720728860	1194889	107.57	6300	6730	6000	7650	4130	5890	6461.60	7.12	0	-43682	6470	6180	5980	5690	5490	6325	5835	80	1760	500	4350	10	1	16000000	1077	10.17	1.19	12	7.47	662.00	5644.00	6850	20230724	-1.75	4305	20221025	56.33	6850	-1.75	20230724	4395	53.13	20230314	6850	-1.75	20230724	4370	54.00	20221028	3.22	N	041920	500	80 억		1139709	N	N	0	N	00	N
34	20231025	160441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	190	2	3.33	4571928310	757004	542.94	5790	6270	5780	7410	3990	5700	6039.58	6.91	0	33542	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	942	8.90	1.04	12	4.73	662.00	5644.00	6850	20230724	-14.01	4210	20221021	39.90	6850	-14.01	20230724	4395	34.02	20230314	6850	-14.01	20230724	4305	36.82	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
35	20231025	150440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	500	2	8.77	3150666030	520896	373.60	5790	6270	5780	7410	3990	5700	6048.55	6.91	0	31889	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	992	9.37	1.10	12	3.26	662.00	5644.00	6850	20230724	-9.49	4210	20221021	47.27	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	4305	44.02	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
36	20231025	140437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	210	2	3.68	1950900990	325745	233.63	5790	6200	5780	7410	3990	5700	5989.04	6.91	0	19133	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	946	8.93	1.05	12	2.04	662.00	5644.00	6850	20230724	-13.72	4210	20221021	40.38	6850	-13.72	20230724	4395	34.47	20230314	6850	-13.72	20230724	4305	37.28	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
37	20231025	130438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	230	2	4.04	1903937140	317772	227.91	5790	6200	5780	7410	3990	5700	5991.52	6.91	0	17770	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	949	8.96	1.05	12	1.99	662.00	5644.00	6850	20230724	-13.43	4210	20221021	40.86	6850	-13.43	20230724	4395	34.93	20230314	6850	-13.43	20230724	4305	37.75	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
38	20231025	120438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	270	2	4.74	1834067890	305961	219.44	5790	6200	5780	7410	3990	5700	5994.45	6.91	0	18081	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	955	9.02	1.06	12	1.91	662.00	5644.00	6850	20230724	-12.85	4210	20221021	41.81	6850	-12.85	20230724	4395	35.84	20230314	6850	-12.85	20230724	4305	38.68	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
39	20231025	110438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	250	2	4.39	1572858720	262275	188.11	5790	6200	5780	7410	3990	5700	5996.98	6.91	0	2093	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	952	8.99	1.05	12	1.64	662.00	5644.00	6850	20230724	-13.14	4210	20221021	41.33	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	4305	38.21	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
40	20231025	100438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	270	2	4.74	1473506650	245635	176.17	5790	6200	5780	7410	3990	5700	5998.77	6.91	0	-1548	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	955	9.02	1.06	12	1.54	662.00	5644.00	6850	20230724	-12.85	4210	20221021	41.81	6850	-12.85	20230724	4395	35.84	20230314	6850	-12.85	20230724	4305	38.68	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
41	20231025	090436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	250	2	4.39	636640970	106037	76.05	5790	6200	5780	7410	3990	5700	6003.95	6.91	0	-10618	5953	5826	5573	5446	5193	5890	5510	80	1710	500	4210	10	1	16000000	952	8.99	1.05	12	0.66	662.00	5644.00	6850	20230724	-13.14	4210	20221021	41.33	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	4305	38.21	20221025	3.32	N	041920	500	80 억		1105065	N	N	0	N	00	N
42	20231024	160428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	350	2	6.54	765552380	138182	126.44	5360	5700	5320	6950	3750	5350	5540.16	6.82	0	14252	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	912	8.61	1.01	12	0.86	662.00	5644.00	6850	20230724	-16.79	4210	20221021	35.39	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	4305	32.40	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
43	20231024	150435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	340	2	6.36	731638450	132209	120.97	5360	5700	5320	6950	3750	5350	5533.95	6.82	0	12937	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	910	8.60	1.01	12	0.83	662.00	5644.00	6850	20230724	-16.93	4210	20221021	35.15	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	4305	32.17	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
44	20231024	140426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	280	2	5.23	585467290	106407	97.36	5360	5690	5320	6950	3750	5350	5502.15	6.82	0	6297	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	901	8.50	1.00	12	0.67	662.00	5644.00	6850	20230724	-17.81	4210	20221021	33.73	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	4305	30.78	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
45	20231024	130433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5480	130	2	2.43	288161850	53163	48.64	5360	5500	5320	6950	3750	5350	5420.35	6.82	0	-2273	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	877	8.28	0.97	12	0.33	662.00	5644.00	6850	20230724	-20.00	4210	20221021	30.17	6850	-20.00	20230724	4395	24.69	20230314	6850	-20.00	20230724	4305	27.29	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
46	20231024	120437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5440	90	2	1.68	251993570	46513	42.56	5360	5500	5320	6950	3750	5350	5417.70	6.82	0	-2977	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	870	8.22	0.96	12	0.29	662.00	5644.00	6850	20230724	-20.58	4210	20221021	29.22	6850	-20.58	20230724	4395	23.78	20230314	6850	-20.58	20230724	4305	26.36	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
47	20231024	110433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	20	2	0.37	193868620	35822	32.78	5360	5500	5320	6950	3750	5350	5412.00	6.82	0	-7023	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	859	8.11	0.95	12	0.22	662.00	5644.00	6850	20230724	-21.61	4210	20221021	27.55	6850	-21.61	20230724	4395	22.18	20230314	6850	-21.61	20230724	4305	24.74	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
48	20231024	100429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	20	2	0.37	152780790	28125	25.73	5360	5500	5350	6950	3750	5350	5432.21	6.82	0	-5634	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	859	8.11	0.95	12	0.18	662.00	5644.00	6850	20230724	-21.61	4210	20221021	27.55	6850	-21.61	20230724	4395	22.18	20230314	6850	-21.61	20230724	4305	24.74	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
49	20231024	090432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5410	60	2	1.12	8639960	1609	1.47	5360	5420	5350	6950	3750	5350	5369.77	6.82	0	312	5563	5456	5403	5296	5243	5430	5270	80	1600	500	3950	10	1	16000000	866	8.17	0.96	12	0.01	662.00	5644.00	6850	20230724	-21.02	4210	20221021	28.50	6850	-21.02	20230724	4395	23.09	20230314	6850	-21.02	20230724	4305	25.67	20221025	3.36	N	041920	500	80 억		1090832	N	N	0	N	00	N
50	20231023	160426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5350	-20	5	-0.37	571565000	105488	80.16	5360	5510	5350	6980	3760	5370	5418.32	6.83	0	-4111	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	856	8.08	0.95	12	0.66	662.00	5644.00	6850	20230724	-21.90	4210	20221021	27.08	6850	-21.90	20230724	4395	21.73	20230314	6850	-21.90	20230724	4305	24.27	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
51	20231023	150426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5360	-10	5	-0.19	554429140	102287	77.73	5360	5510	5350	6980	3760	5370	5420.33	6.83	0	-3945	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	858	8.10	0.95	12	0.64	662.00	5644.00	6850	20230724	-21.75	4210	20221021	27.32	6850	-21.75	20230724	4395	21.96	20230314	6850	-21.75	20230724	4305	24.51	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
52	20231023	140427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	0	3	0.00	503791350	92857	70.56	5360	5510	5350	6980	3760	5370	5425.45	6.83	0	-2243	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	859	8.11	0.95	12	0.58	662.00	5644.00	6850	20230724	-21.61	4210	20221021	27.55	6850	-21.61	20230724	4395	22.18	20230314	6850	-21.61	20230724	4305	24.74	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
53	20231023	130429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5430	60	2	1.12	416917120	76702	58.28	5360	5510	5350	6980	3760	5370	5435.54	6.83	0	-1944	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	869	8.20	0.96	12	0.48	662.00	5644.00	6850	20230724	-20.73	4210	20221021	28.98	6850	-20.73	20230724	4395	23.55	20230314	6850	-20.73	20230724	4305	26.13	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
54	20231023	120426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5420	50	2	0.93	385668850	70955	53.92	5360	5510	5350	6980	3760	5370	5435.40	6.83	0	341	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	867	8.19	0.96	12	0.44	662.00	5644.00	6850	20230724	-20.88	4210	20221021	28.74	6850	-20.88	20230724	4395	23.32	20230314	6850	-20.88	20230724	4305	25.90	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
55	20231023	110425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5480	110	2	2.05	286618720	52734	40.07	5360	5510	5350	6980	3760	5370	5435.18	6.83	0	1519	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	877	8.28	0.97	12	0.33	662.00	5644.00	6850	20230724	-20.00	4210	20221021	30.17	6850	-20.00	20230724	4395	24.69	20230314	6850	-20.00	20230724	4305	27.29	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
56	20231023	100421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	100	2	1.86	181855920	33611	25.54	5360	5470	5350	6980	3760	5370	5410.61	6.83	0	83	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	875	8.26	0.97	12	0.21	662.00	5644.00	6850	20230724	-20.15	4210	20221021	29.93	6850	-20.15	20230724	4395	24.46	20230314	6850	-20.15	20230724	4305	27.06	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
57	20231023	090430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5400	30	2	0.56	11125150	2070	1.57	5360	5410	5350	6980	3760	5370	5374.47	6.83	0	539	5563	5466	5303	5206	5043	5515	5255	80	1610	500	3970	10	1	16000000	864	8.16	0.96	12	0.01	662.00	5644.00	6850	20230724	-21.17	4210	20221021	28.27	6850	-21.17	20230724	4395	22.87	20230314	6850	-21.17	20230724	4305	25.44	20221025	3.37	N	041920	500	80 억		1093169	N	N	0	N	00	N
58	20231020	160426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	60	2	1.13	694606940	131587	122.71	5340	5400	5140	6900	3720	5310	5278.41	6.97	0	-27821	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	859	8.11	0.95	12	0.82	662.00	5644.00	6850	20230724	-21.61	4210	20221021	27.55	6850	-21.61	20230724	4395	22.18	20230314	6850	-21.61	20230724	4210	27.55	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
59	20231020	150425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	30	2	0.56	679697390	128802	120.12	5340	5400	5140	6900	3720	5310	5277.07	6.97	0	-27105	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	854	8.07	0.95	12	0.81	662.00	5644.00	6850	20230724	-22.04	4210	20221021	26.84	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	4210	26.84	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
60	20231020	140428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5380	70	2	1.32	634029800	120225	112.12	5340	5400	5140	6900	3720	5310	5273.69	6.97	0	-26446	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	861	8.13	0.95	12	0.75	662.00	5644.00	6850	20230724	-21.46	4210	20221021	27.79	6850	-21.46	20230724	4395	22.41	20230314	6850	-21.46	20230724	4210	27.79	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
61	20231020	130416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5360	50	2	0.94	544539070	103534	96.55	5340	5360	5140	6900	3720	5310	5259.52	6.97	0	-27352	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	858	8.10	0.95	12	0.65	662.00	5644.00	6850	20230724	-21.75	4210	20221021	27.32	6850	-21.75	20230724	4395	21.96	20230314	6850	-21.75	20230724	4210	27.32	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
62	20231020	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5230	-80	5	-1.51	436765450	83119	77.51	5340	5350	5140	6900	3720	5310	5254.70	6.97	0	-25064	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	837	7.90	0.93	12	0.52	662.00	5644.00	6850	20230724	-23.65	4210	20221021	24.23	6850	-23.65	20230724	4395	19.00	20230314	6850	-23.65	20230724	4210	24.23	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
63	20231020	110428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-60	5	-1.13	336888500	63862	59.56	5340	5350	5180	6900	3720	5310	5275.26	6.97	0	-23369	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	840	7.93	0.93	12	0.40	662.00	5644.00	6850	20230724	-23.36	4210	20221021	24.70	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4210	24.70	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
64	20231020	100423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-60	5	-1.13	231852090	43770	40.82	5340	5350	5200	6900	3720	5310	5297.05	6.97	0	-14352	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	840	7.93	0.93	12	0.27	662.00	5644.00	6850	20230724	-23.36	4210	20221021	24.70	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4210	24.70	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
65	20231020	090425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5310	0	3	0.00	42077190	7886	7.35	5340	5350	5260	6900	3720	5310	5335.68	6.97	0	-948	5516	5412	5246	5142	4976	5465	5195	80	1590	500	3920	10	1	16000000	850	8.02	0.94	12	0.05	662.00	5644.00	6850	20230724	-22.48	4210	20221021	26.13	6850	-22.48	20230724	4395	20.82	20230314	6850	-22.48	20230724	4210	26.13	20221021	3.39	N	041920	500	80 억		1115877	N	N	0	N	00	N
66	20231019	160421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5310	80	2	1.53	558142000	107048	133.26	5190	5350	5080	6790	3670	5230	5213.75	7.04	0	-9786	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	850	8.02	0.94	12	0.67	662.00	5644.00	6850	20230724	-22.48	4075	20221017	30.31	6850	-22.48	20230724	4395	20.82	20230314	6850	-22.48	20230724	4210	26.13	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
67	20231019	150420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	110	2	2.10	521058900	100072	124.58	5190	5340	5080	6790	3670	5230	5206.84	7.04	0	-9449	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	854	8.07	0.95	12	0.63	662.00	5644.00	6850	20230724	-22.04	4075	20221017	31.04	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	4210	26.84	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
68	20231019	140422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	110	2	2.10	491353620	94479	117.61	5190	5340	5080	6790	3670	5230	5200.66	7.04	0	-9132	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	854	8.07	0.95	12	0.59	662.00	5644.00	6850	20230724	-22.04	4075	20221017	31.04	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	4210	26.84	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
69	20231019	130418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5260	30	2	0.57	401998200	77633	96.64	5190	5270	5080	6790	3670	5230	5178.18	7.04	0	-9140	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	842	7.95	0.93	12	0.49	662.00	5644.00	6850	20230724	-23.21	4075	20221017	29.08	6850	-23.21	20230724	4395	19.68	20230314	6850	-23.21	20230724	4210	24.94	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
70	20231019	120421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5210	-20	5	-0.38	348825500	67484	84.01	5190	5270	5080	6790	3670	5230	5169.00	7.04	0	-6538	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	834	7.87	0.92	12	0.42	662.00	5644.00	6850	20230724	-23.94	4075	20221017	27.85	6850	-23.94	20230724	4395	18.54	20230314	6850	-23.94	20230724	4210	23.75	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
71	20231019	110421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5200	-30	5	-0.57	283364920	54816	68.24	5190	5270	5080	6790	3670	5230	5169.37	7.04	0	-3951	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	832	7.85	0.92	12	0.34	662.00	5644.00	6850	20230724	-24.09	4075	20221017	27.61	6850	-24.09	20230724	4395	18.32	20230314	6850	-24.09	20230724	4210	23.52	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
72	20231019	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5240	10	2	0.19	162255690	31519	39.24	5190	5270	5080	6790	3670	5230	5147.84	7.04	0	-4173	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	838	7.92	0.93	12	0.20	662.00	5644.00	6850	20230724	-23.50	4075	20221017	28.59	6850	-23.50	20230724	4395	19.23	20230314	6850	-23.50	20230724	4210	24.47	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
73	20231019	090422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5190	-40	5	-0.76	14468800	2790	3.47	5190	5250	5140	6790	3670	5230	5185.79	7.04	0	-1374	5476	5352	5266	5142	5056	5310	5100	80	1560	500	3870	10	1	16000000	830	7.84	0.92	12	0.02	662.00	5644.00	6850	20230724	-24.23	4075	20221017	27.36	6850	-24.23	20230724	4395	18.09	20230314	6850	-24.23	20230724	4210	23.28	20221021	3.59	N	041920	500	80 억		1125633	N	N	0	N	00	N
74	20231018	160423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5230	-150	5	-2.79	423436090	80274	76.69	5380	5390	5180	6990	3770	5380	5274.92	7.14	0	-14159	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	837	7.90	0.93	12	0.50	662.00	5644.00	6850	20230724	-23.65	3990	20221014	31.08	6850	-23.65	20230724	4395	19.00	20230314	6850	-23.65	20230724	4210	24.23	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
75	20231018	150418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-130	5	-2.42	380930290	72150	68.93	5380	5390	5180	6990	3770	5380	5279.70	7.14	0	-14279	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	840	7.93	0.93	12	0.45	662.00	5644.00	6850	20230724	-23.36	3990	20221014	31.58	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4210	24.70	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
76	20231018	140415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5240	-140	5	-2.60	348800170	66014	63.07	5380	5390	5180	6990	3770	5380	5283.73	7.14	0	-13828	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	838	7.92	0.93	12	0.41	662.00	5644.00	6850	20230724	-23.50	3990	20221014	31.33	6850	-23.50	20230724	4395	19.23	20230314	6850	-23.50	20230724	4210	24.47	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
77	20231018	130413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-130	5	-2.42	298745280	56428	53.91	5380	5390	5180	6990	3770	5380	5294.27	7.14	0	-13201	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	840	7.93	0.93	12	0.35	662.00	5644.00	6850	20230724	-23.36	3990	20221014	31.58	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4210	24.70	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
78	20231018	120419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5290	-90	5	-1.67	224715730	42301	40.41	5380	5390	5270	6990	3770	5380	5312.30	7.14	0	-10146	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	846	7.99	0.94	12	0.26	662.00	5644.00	6850	20230724	-22.77	3990	20221014	32.58	6850	-22.77	20230724	4395	20.36	20230314	6850	-22.77	20230724	4210	25.65	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
79	20231018	110416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5320	-60	5	-1.12	176601710	33212	31.73	5380	5390	5280	6990	3770	5380	5317.41	7.14	0	-5571	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	851	8.04	0.94	12	0.21	662.00	5644.00	6850	20230724	-22.34	3990	20221014	33.33	6850	-22.34	20230724	4395	21.05	20230314	6850	-22.34	20230724	4210	26.37	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
80	20231018	100419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5350	-30	5	-0.56	121837930	22871	21.85	5380	5390	5290	6990	3770	5380	5327.18	7.14	0	-4405	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	856	8.08	0.95	12	0.14	662.00	5644.00	6850	20230724	-21.90	3990	20221014	34.09	6850	-21.90	20230724	4395	21.73	20230314	6850	-21.90	20230724	4210	27.08	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
81	20231018	090416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5390	10	2	0.19	11096490	2065	1.97	5380	5390	5340	6990	3770	5380	5373.60	7.14	0	-1468	5693	5536	5343	5186	4993	5615	5265	80	1610	500	3980	10	1	16000000	862	8.14	0.95	12	0.01	662.00	5644.00	6850	20230724	-21.31	3990	20221014	35.09	6850	-21.31	20230724	4395	22.64	20230314	6850	-21.31	20230724	4210	28.03	20221021	3.58	N	041920	500	80 억		1141611	N	N	0	N	00	N
82	20231017	160418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5380	140	2	2.67	558762970	104509	46.79	5280	5500	5150	6810	3670	5240	5346.54	7.16	0	-2450	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	861	8.13	0.95	12	0.65	662.00	5644.00	6850	20230724	-21.46	3880	20221013	38.66	6850	-21.46	20230724	4395	22.41	20230314	6850	-21.46	20230724	4075	32.02	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
83	20231017	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5370	130	2	2.48	397392880	73888	33.08	5280	5500	5280	6810	3670	5240	5378.31	7.16	0	-509	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	859	8.11	0.95	12	0.46	662.00	5644.00	6850	20230724	-21.61	3880	20221013	38.40	6850	-21.61	20230724	4395	22.18	20230314	6850	-21.61	20230724	4075	31.78	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
84	20231017	140419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	100	2	1.91	356569410	66236	29.65	5280	5500	5280	6810	3670	5240	5383.32	7.16	0	-912	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	854	8.07	0.95	12	0.41	662.00	5644.00	6850	20230724	-22.04	3880	20221013	37.63	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	4075	31.04	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
85	20231017	130416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5380	140	2	2.67	307001130	56978	25.51	5280	5500	5280	6810	3670	5240	5388.06	7.16	0	2712	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	861	8.13	0.95	12	0.36	662.00	5644.00	6850	20230724	-21.46	3880	20221013	38.66	6850	-21.46	20230724	4395	22.41	20230314	6850	-21.46	20230724	4075	32.02	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
86	20231017	120418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5380	140	2	2.67	259705900	48192	21.57	5280	5500	5280	6810	3670	5240	5388.98	7.16	0	7242	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	861	8.13	0.95	12	0.30	662.00	5644.00	6850	20230724	-21.46	3880	20221013	38.66	6850	-21.46	20230724	4395	22.41	20230314	6850	-21.46	20230724	4075	32.02	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
87	20231017	110413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5430	190	2	3.63	228453890	42399	18.98	5280	5500	5280	6810	3670	5240	5388.19	7.16	0	9757	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	869	8.20	0.96	12	0.26	662.00	5644.00	6850	20230724	-20.73	3880	20221013	39.95	6850	-20.73	20230724	4395	23.55	20230314	6850	-20.73	20230724	4075	33.25	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
88	20231017	100412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5410	170	2	3.24	195711740	36329	16.26	5280	5500	5280	6810	3670	5240	5387.20	7.16	0	12240	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	866	8.17	0.96	12	0.23	662.00	5644.00	6850	20230724	-21.02	3880	20221013	39.43	6850	-21.02	20230724	4395	23.09	20230314	6850	-21.02	20230724	4075	32.76	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
89	20231017	090415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	100	2	1.91	19229020	3621	1.62	5280	5360	5280	6810	3670	5240	5310.42	7.16	0	324	5566	5402	5226	5062	4886	5315	4975	80	1570	500	3870	10	1	16000000	854	8.07	0.95	12	0.02	662.00	5644.00	6850	20230724	-22.04	3880	20221013	37.63	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	4075	31.04	20221017	3.44	N	041920	500	80 억		1145976	N	N	0	N	00	N
90	20231016	160414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5240	-190	5	-3.50	1163102230	223050	149.67	5320	5390	5050	7050	3810	5430	5214.51	7.11	0	6735	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	838	7.92	0.93	12	1.39	662.00	5644.00	6850	20230724	-23.50	3880	20221013	35.05	6850	-23.50	20230724	4395	19.23	20230314	6850	-23.50	20230724	4075	28.59	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
91	20231016	150414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-180	5	-3.31	1124795430	215717	144.75	5320	5390	5050	7050	3810	5430	5214.22	7.11	0	6220	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	840	7.93	0.93	12	1.35	662.00	5644.00	6850	20230724	-23.36	3880	20221013	35.31	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4075	28.83	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
92	20231016	140413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5250	-180	5	-3.31	1061027770	203503	136.55	5320	5390	5050	7050	3810	5430	5213.82	7.11	0	6267	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	840	7.93	0.93	12	1.27	662.00	5644.00	6850	20230724	-23.36	3880	20221013	35.31	6850	-23.36	20230724	4395	19.45	20230314	6850	-23.36	20230724	4075	28.83	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
93	20231016	130412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5190	-240	5	-4.42	937640210	179747	120.61	5320	5390	5050	7050	3810	5430	5216.44	7.11	0	11551	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	830	7.84	0.92	12	1.12	662.00	5644.00	6850	20230724	-24.23	3880	20221013	33.76	6850	-24.23	20230724	4395	18.09	20230314	6850	-24.23	20230724	4075	27.36	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
94	20231016	120413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5280	-150	5	-2.76	349191670	65770	44.13	5320	5390	5270	7050	3810	5430	5309.28	7.11	0	-22010	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	845	7.98	0.94	12	0.41	662.00	5644.00	6850	20230724	-22.92	3880	20221013	36.08	6850	-22.92	20230724	4395	20.14	20230314	6850	-22.92	20230724	4075	29.57	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
95	20231016	110411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5310	-120	5	-2.21	292471540	55043	36.93	5320	5390	5270	7050	3810	5430	5313.51	7.11	0	-15949	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	850	8.02	0.94	12	0.34	662.00	5644.00	6850	20230724	-22.48	3880	20221013	36.86	6850	-22.48	20230724	4395	20.82	20230314	6850	-22.48	20230724	4075	30.31	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
96	20231016	100408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5320	-110	5	-2.03	176467230	33168	22.26	5320	5390	5290	7050	3810	5430	5320.41	7.11	0	-6443	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	851	8.04	0.94	12	0.21	662.00	5644.00	6850	20230724	-22.34	3880	20221013	37.11	6850	-22.34	20230724	4395	21.05	20230314	6850	-22.34	20230724	4075	30.55	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
97	20231016	090410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5300	-130	5	-2.39	61716010	11628	7.80	5320	5370	5290	7050	3810	5430	5307.53	7.11	0	-5696	5636	5532	5456	5352	5276	5495	5315	80	1620	500	4010	10	1	16000000	848	8.01	0.94	12	0.07	662.00	5644.00	6850	20230724	-22.63	3880	20221013	36.60	6850	-22.63	20230724	4395	20.59	20230314	6850	-22.63	20230724	4075	30.06	20221017	3.36	N	041920	500	80 억		1138317	N	N	0	N	00	N
98	20231012	160419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-110	5	-1.94	624770860	111084	114.96	5690	5820	5540	7370	3970	5670	5624.50	7.49	0	-12710	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	890	8.40	0.99	12	0.69	662.00	5644.00	6850	20230724	-18.83	3880	20221013	43.30	6850	-18.83	20230724	4395	26.51	20230314	6850	-18.83	20230724	3880	43.30	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
99	20231012	150413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-100	5	-1.76	595500480	105820	109.51	5690	5820	5540	7370	3970	5670	5627.49	7.49	0	-11773	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	891	8.41	0.99	12	0.66	662.00	5644.00	6850	20230724	-18.69	3880	20221013	43.56	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3880	43.56	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
100	20231012	140412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-70	5	-1.23	440708020	78010	80.73	5690	5820	5570	7370	3970	5670	5649.38	7.49	0	-9944	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	896	8.46	0.99	12	0.49	662.00	5644.00	6850	20230724	-18.25	3880	20221013	44.33	6850	-18.25	20230724	4395	27.42	20230314	6850	-18.25	20230724	3880	44.33	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
101	20231012	130412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-30	5	-0.53	362522800	64038	66.27	5690	5820	5600	7370	3970	5670	5661.06	7.49	0	-7524	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	902	8.52	1.00	12	0.40	662.00	5644.00	6850	20230724	-17.66	3880	20221013	45.36	6850	-17.66	20230724	4395	28.33	20230314	6850	-17.66	20230724	3880	45.36	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
102	20231012	120419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5650	-20	5	-0.35	234419070	41245	42.68	5690	5820	5640	7370	3970	5670	5683.58	7.49	0	2496	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	904	8.53	1.00	12	0.26	662.00	5644.00	6850	20230724	-17.52	3880	20221013	45.62	6850	-17.52	20230724	4395	28.56	20230314	6850	-17.52	20230724	3880	45.62	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
103	20231012	110417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	20	2	0.35	204508520	35955	37.21	5690	5820	5650	7370	3970	5670	5687.90	7.49	0	3630	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	910	8.60	1.01	12	0.22	662.00	5644.00	6850	20230724	-16.93	3880	20221013	46.65	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3880	46.65	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
104	20231012	100416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	10	2	0.18	131282420	23044	23.85	5690	5820	5650	7370	3970	5670	5697.03	7.49	0	-1072	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	909	8.58	1.01	12	0.14	662.00	5644.00	6850	20230724	-17.08	3880	20221013	46.39	6850	-17.08	20230724	4395	29.24	20230314	6850	-17.08	20230724	3880	46.39	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
105	20231012	090417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	80	2	1.41	2870030	500	0.52	5690	5820	5690	7370	3970	5670	5740.06	7.49	0	-34	5923	5796	5683	5556	5443	5860	5620	80	1700	500	4190	10	1	16000000	920	8.69	1.02	12	0.00	662.00	5644.00	6850	20230724	-16.06	3880	20221013	48.20	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3880	48.20	20221013	3.32	N	041920	500	80 억		1199033	N	N	0	N	00	N
106	20231011	160413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	100	2	1.80	543318290	95112	73.54	5570	5810	5570	7240	3900	5570	5713.19	7.36	0	21245	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	907	8.56	1.00	12	0.59	662.00	5644.00	6850	20230724	-17.23	3880	20221013	46.13	6850	-17.23	20230724	4395	29.01	20230314	6850	-17.23	20230724	3880	46.13	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
107	20231011	150413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	140	2	2.51	492256010	86113	66.58	5570	5810	5570	7240	3900	5570	5716.96	7.36	0	20178	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	914	8.63	1.01	12	0.54	662.00	5644.00	6850	20230724	-16.64	3880	20221013	47.16	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3880	47.16	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
108	20231011	140418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	140	2	2.51	449119900	78554	60.74	5570	5810	5570	7240	3900	5570	5717.96	7.36	0	20718	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	914	8.63	1.01	12	0.49	662.00	5644.00	6850	20230724	-16.64	3880	20221013	47.16	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3880	47.16	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
109	20231011	130410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	210	2	3.77	378325680	66183	51.17	5570	5810	5570	7240	3900	5570	5717.09	7.36	0	22384	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	925	8.73	1.02	12	0.41	662.00	5644.00	6850	20230724	-15.62	3880	20221013	48.97	6850	-15.62	20230724	4395	31.51	20230314	6850	-15.62	20230724	3880	48.97	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
110	20231011	120419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	190	2	3.41	279708450	49059	37.93	5570	5770	5570	7240	3900	5570	5702.36	7.36	0	21754	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	922	8.70	1.02	12	0.31	662.00	5644.00	6850	20230724	-15.91	3880	20221013	48.45	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3880	48.45	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
111	20231011	110415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	160	2	2.87	229574830	40327	31.18	5570	5750	5570	7240	3900	5570	5693.84	7.36	0	16000	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	917	8.66	1.02	12	0.25	662.00	5644.00	6850	20230724	-16.35	3880	20221013	47.68	6850	-16.35	20230724	4395	30.38	20230314	6850	-16.35	20230724	3880	47.68	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
112	20231011	100412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	170	2	3.05	128992530	22728	17.57	5570	5750	5570	7240	3900	5570	5677.03	7.36	0	7571	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	918	8.67	1.02	12	0.14	662.00	5644.00	6850	20230724	-16.20	3880	20221013	47.94	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3880	47.94	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
113	20231011	090414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	60	2	1.08	14323270	2565	1.98	5570	5630	5570	7240	3900	5570	5586.19	7.36	0	567	6003	5786	5623	5406	5243	5705	5325	80	1670	500	4120	10	1	16000000	901	8.50	1.00	12	0.02	662.00	5644.00	6850	20230724	-17.81	3880	20221013	45.10	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3880	45.10	20221013	3.40	N	041920	500	80 억		1177788	N	N	0	N	00	N
114	20231010	160411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-180	5	-3.13	725586910	129088	111.32	5750	5840	5460	7470	4030	5750	5621.03	7.38	0	-1234	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	891	8.41	0.99	12	0.81	662.00	5644.00	6850	20230724	-18.69	3880	20221013	43.56	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3880	43.56	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
115	20231010	150409	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-200	5	-3.48	686773560	122080	105.27	5750	5840	5460	7470	4030	5750	5625.60	7.38	0	-677	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	888	8.38	0.98	12	0.76	662.00	5644.00	6850	20230724	-18.98	3880	20221013	43.04	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3880	43.04	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
116	20231010	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5530	-220	5	-3.83	564067320	99713	85.98	5750	5840	5490	7470	4030	5750	5656.91	7.38	0	2701	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	885	8.35	0.98	12	0.62	662.00	5644.00	6850	20230724	-19.27	3880	20221013	42.53	6850	-19.27	20230724	4395	25.82	20230314	6850	-19.27	20230724	3880	42.53	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
117	20231010	130407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5530	-220	5	-3.83	443402180	77856	67.14	5750	5840	5530	7470	4030	5750	5695.16	7.38	0	-265	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	885	8.35	0.98	12	0.49	662.00	5644.00	6850	20230724	-19.27	3880	20221013	42.53	6850	-19.27	20230724	4395	25.82	20230314	6850	-19.27	20230724	3880	42.53	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
118	20231010	120409	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	-70	5	-1.22	322466880	56263	48.52	5750	5840	5640	7470	4030	5750	5731.42	7.38	0	1923	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	909	8.58	1.01	12	0.35	662.00	5644.00	6850	20230724	-17.08	3880	20221013	46.39	6850	-17.08	20230724	4395	29.24	20230314	6850	-17.08	20230724	3880	46.39	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
119	20231010	110401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-10	5	-0.17	233402360	40555	34.97	5750	5840	5690	7470	4030	5750	5755.21	7.38	0	1491	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	918	8.67	1.02	12	0.25	662.00	5644.00	6850	20230724	-16.20	3880	20221013	47.94	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3880	47.94	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
120	20231010	100405	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	40	2	0.70	137824910	23856	20.57	5750	5840	5720	7470	4030	5750	5777.37	7.38	0	501	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	926	8.75	1.03	12	0.15	662.00	5644.00	6850	20230724	-15.47	3880	20221013	49.23	6850	-15.47	20230724	4395	31.74	20230314	6850	-15.47	20230724	3880	49.23	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
121	20231010	090405	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	30	2	0.52	20782670	3616	3.12	5750	5780	5740	7470	4030	5750	5747.42	7.38	0	1122	6056	5902	5676	5522	5296	5980	5600	80	1720	500	4250	10	1	16000000	925	8.73	1.02	12	0.02	662.00	5644.00	6850	20230724	-15.62	3880	20221013	48.97	6850	-15.62	20230724	4395	31.51	20230314	6850	-15.62	20230724	3880	48.97	20221013	3.59	N	041920	500	80 억		1180349	N	N	0	N	00	N
122	20231006	160408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	270	2	4.93	660335780	115842	76.86	5450	5830	5450	7120	3840	5480	5698.70	7.18	0	31595	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	920	8.69	1.02	12	0.72	662.00	5644.00	6850	20230724	-16.06	3880	20221013	48.20	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3880	48.20	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
123	20231006	150401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	230	2	4.20	600399730	105409	69.94	5450	5830	5450	7120	3840	5480	5695.91	7.18	0	30262	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	914	8.63	1.01	12	0.66	662.00	5644.00	6850	20230724	-16.64	3880	20221013	47.16	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3880	47.16	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
124	20231006	140402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	260	2	4.74	532199830	93488	62.03	5450	5830	5450	7120	3840	5480	5692.71	7.18	0	29250	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	918	8.67	1.02	12	0.58	662.00	5644.00	6850	20230724	-16.20	3880	20221013	47.94	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3880	47.94	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
125	20231006	130400	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	260	2	4.74	480491750	84445	56.03	5450	5830	5450	7120	3840	5480	5690.00	7.18	0	27402	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	918	8.67	1.02	12	0.53	662.00	5644.00	6850	20230724	-16.20	3880	20221013	47.94	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3880	47.94	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
126	20231006	120357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	290	2	5.29	433144490	76193	50.56	5450	5830	5450	7120	3840	5480	5684.83	7.18	0	23193	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	923	8.72	1.02	12	0.48	662.00	5644.00	6850	20230724	-15.77	3880	20221013	48.71	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3880	48.71	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
127	20231006	110355	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	320	2	5.84	390237160	68723	45.60	5450	5830	5450	7120	3840	5480	5678.41	7.18	0	21351	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	928	8.76	1.03	12	0.43	662.00	5644.00	6850	20230724	-15.33	3880	20221013	49.48	6850	-15.33	20230724	4395	31.97	20230314	6850	-15.33	20230724	3880	49.48	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
128	20231006	100357	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	120	2	2.19	124315230	22310	14.80	5450	5640	5450	7120	3840	5480	5572.18	7.18	0	8482	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	896	8.46	0.99	12	0.14	662.00	5644.00	6850	20230724	-18.25	3880	20221013	44.33	6850	-18.25	20230724	4395	27.42	20230314	6850	-18.25	20230724	3880	44.33	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N
129	20231006	090354	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	40	2	0.73	17982530	3288	2.18	5450	5520	5450	7120	3840	5480	5469.14	7.18	0	957	5893	5686	5553	5346	5213	5620	5280	80	1640	500	4050	10	1	16000000	883	8.34	0.98	12	0.02	662.00	5644.00	6850	20230724	-19.42	3880	20221013	42.27	6850	-19.42	20230724	4395	25.60	20230314	6850	-19.42	20230724	3880	42.27	20221013	3.68	N	041920	500	80 억		1148666	N	N	0	N	00	N