KissMeData/149980/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	160858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7850	-350	5	-4.27	1733161250	219838	167.02	8260	8300	7710	10660	5740	8200	7883.87	3.90	0	36334	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1204	41.10	1.66	12	1.43	191.00	4736.00	13940	20230831	-43.69	5022	20221103	56.31	13940	-43.69	20230831	6030	30.18	20230314	13940	-43.69	20230831	5460	43.77	20221103	4.37	N	149980	100	15 억		598720	N	N	1069	N	00	N
3	20231031	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7840	-360	5	-4.39	1653581090	209686	159.31	8260	8300	7710	10660	5740	8200	7885.99	3.90	0	32475	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1203	41.05	1.66	12	1.37	191.00	4736.00	13940	20230831	-43.76	5022	20221103	56.11	13940	-43.76	20230831	6030	30.02	20230314	13940	-43.76	20230831	5460	43.59	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
4	20231031	140915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	-390	5	-4.76	1364452620	172720	131.22	8260	8300	7710	10660	5740	8200	7899.80	3.90	0	11240	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1198	40.89	1.65	12	1.13	191.00	4736.00	13940	20230831	-43.97	5022	20221103	55.52	13940	-43.97	20230831	6030	29.52	20230314	13940	-43.97	20230831	5460	43.04	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
5	20231031	130907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	-390	5	-4.76	1240031950	156770	119.11	8260	8300	7710	10660	5740	8200	7909.88	3.90	0	1823	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1198	40.89	1.65	12	1.02	191.00	4736.00	13940	20230831	-43.97	5022	20221103	55.52	13940	-43.97	20230831	6030	29.52	20230314	13940	-43.97	20230831	5460	43.04	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
6	20231031	120905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-430	5	-5.24	1105730310	139506	105.99	8260	8300	7710	10660	5740	8200	7926.04	3.90	0	-1317	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1192	40.68	1.64	12	0.91	191.00	4736.00	13940	20230831	-44.26	5022	20221103	54.72	13940	-44.26	20230831	6030	28.86	20230314	13940	-44.26	20230831	5460	42.31	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
7	20231031	110930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7890	-310	5	-3.78	787891220	98761	75.03	8260	8300	7820	10660	5740	8200	7977.76	3.90	0	6941	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1210	41.31	1.67	12	0.64	191.00	4736.00	13940	20230831	-43.40	5022	20221103	57.11	13940	-43.40	20230831	6030	30.85	20230314	13940	-43.40	20230831	5460	44.51	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
8	20231031	100914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7930	-270	5	-3.29	534005490	66478	50.51	8260	8300	7890	10660	5740	8200	8032.82	3.90	0	8873	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1216	41.52	1.67	12	0.43	191.00	4736.00	13940	20230831	-43.11	5022	20221103	57.91	13940	-43.11	20230831	6030	31.51	20230314	13940	-43.11	20230831	5460	45.24	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
9	20231031	090914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8000	-200	5	-2.44	113955050	14058	10.68	8260	8300	7990	10660	5740	8200	8106.06	3.90	0	-2741	8546	8372	8206	8032	7866	8290	7950	15	2460	100	5900	10	1	15339233	1227	41.88	1.69	12	0.09	191.00	4736.00	13940	20230831	-42.61	5022	20221103	59.30	13940	-42.61	20230831	6030	32.67	20230314	13940	-42.61	20230831	5460	46.52	20221103	4.37	N	149980	100	15 억		598720	N	N	621	N	00	N
10	20231030	160857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	-30	5	-0.36	1069736860	130663	59.66	8230	8380	8040	10690	5770	8230	8186.85	3.90	0	23706	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1258	42.93	1.73	12	0.85	191.00	4736.00	13940	20230831	-41.18	5022	20221103	63.28	13940	-41.18	20230831	6030	35.99	20230314	13940	-41.18	20230831	5460	50.18	20221103	4.35	N	149980	100	15 억		597775	N	N	621	N	00	N
11	20231030	150838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8200	-30	5	-0.36	1007667960	123083	56.20	8230	8380	8040	10690	5770	8230	8186.78	3.90	0	24149	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1258	42.93	1.73	12	0.80	191.00	4736.00	13940	20230831	-41.18	5022	20221103	63.28	13940	-41.18	20230831	6030	35.99	20230314	13940	-41.18	20230831	5460	50.18	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
12	20231030	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8220	-10	5	-0.12	888322200	108568	49.58	8230	8380	8040	10690	5770	8230	8182.02	3.90	0	19010	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1261	43.04	1.74	12	0.71	191.00	4736.00	13940	20230831	-41.03	5022	20221103	63.68	13940	-41.03	20230831	6030	36.32	20230314	13940	-41.03	20230831	5460	50.55	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
13	20231030	130839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-20	5	-0.24	748132140	91488	41.78	8230	8380	8040	10690	5770	8230	8177.18	3.90	0	6962	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1259	42.98	1.73	12	0.60	191.00	4736.00	13940	20230831	-41.10	5022	20221103	63.48	13940	-41.10	20230831	6030	36.15	20230314	13940	-41.10	20230831	5460	50.37	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
14	20231030	120833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8140	-90	5	-1.09	650640960	79581	36.34	8230	8380	8040	10690	5770	8230	8175.59	3.90	0	-1441	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1249	42.62	1.72	12	0.52	191.00	4736.00	13940	20230831	-41.61	5022	20221103	62.09	13940	-41.61	20230831	6030	34.99	20230314	13940	-41.61	20230831	5460	49.08	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
15	20231030	110834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8220	-10	5	-0.12	580449710	70974	32.41	8230	8380	8040	10690	5770	8230	8178.09	3.90	0	-6934	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1261	43.04	1.74	12	0.46	191.00	4736.00	13940	20230831	-41.03	5022	20221103	63.68	13940	-41.03	20230831	6030	36.32	20230314	13940	-41.03	20230831	5460	50.55	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
16	20231030	100832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	-60	5	-0.73	420804860	51402	23.47	8230	8380	8040	10690	5770	8230	8186.25	3.90	0	-16328	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1253	42.77	1.73	12	0.34	191.00	4736.00	13940	20230831	-41.39	5022	20221103	62.68	13940	-41.39	20230831	6030	35.49	20230314	13940	-41.39	20230831	5460	49.63	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
17	20231030	090829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8050	-180	5	-2.19	151704440	18334	8.37	8230	8380	8050	10690	5770	8230	8275.35	3.90	0	-11756	9190	8710	8360	7880	7530	8535	7705	15	2460	100	5920	10	1	15339233	1235	42.15	1.70	12	0.12	191.00	4736.00	13940	20230831	-42.25	5022	20221103	60.29	13940	-42.25	20230831	6030	33.50	20230314	13940	-42.25	20230831	5460	47.44	20221103	4.35	N	149980	100	15 억		597775	N	N	150	N	00	N
18	20231027	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-270	5	-3.18	1790833020	216871	78.33	8620	8840	8010	11050	5950	8500	8257.59	3.67	0	39611	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1262	43.09	1.74	12	1.41	191.00	4736.00	13940	20230831	-40.96	5022	20221103	63.88	13940	-40.96	20230831	6030	36.48	20230314	13940	-40.96	20230831	5460	50.73	20221103	4.18	N	149980	100	15 억		563686	N	N	150	N	00	N
19	20231027	150832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-230	5	-2.71	1709797670	207035	74.77	8620	8840	8010	11050	5950	8500	8258.47	3.67	0	36383	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1269	43.30	1.75	12	1.35	191.00	4736.00	13940	20230831	-40.67	5022	20221103	64.68	13940	-40.67	20230831	6030	37.15	20230314	13940	-40.67	20230831	5460	51.47	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
20	20231027	140829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-250	5	-2.94	1559671720	188788	68.18	8620	8840	8010	11050	5950	8500	8261.47	3.67	0	30939	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1265	43.19	1.74	12	1.23	191.00	4736.00	13940	20230831	-40.82	5022	20221103	64.28	13940	-40.82	20230831	6030	36.82	20230314	13940	-40.82	20230831	5460	51.10	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
21	20231027	130821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	-330	5	-3.88	1398011140	169201	61.11	8620	8840	8010	11050	5950	8500	8262.40	3.67	0	31941	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1253	42.77	1.73	12	1.10	191.00	4736.00	13940	20230831	-41.39	5022	20221103	62.68	13940	-41.39	20230831	6030	35.49	20230314	13940	-41.39	20230831	5460	49.63	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
22	20231027	120834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-190	5	-2.24	1244000410	150439	54.33	8620	8840	8010	11050	5950	8500	8269.10	3.67	0	37119	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1275	43.51	1.75	12	0.98	191.00	4736.00	13940	20230831	-40.39	5022	20221103	65.47	13940	-40.39	20230831	6030	37.81	20230314	13940	-40.39	20230831	5460	52.20	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
23	20231027	110839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	-160	5	-1.88	1115165230	134971	48.75	8620	8840	8010	11050	5950	8500	8262.22	3.67	0	33631	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1279	43.66	1.76	12	0.88	191.00	4736.00	13940	20230831	-40.17	5022	20221103	66.07	13940	-40.17	20230831	6030	38.31	20230314	13940	-40.17	20230831	5460	52.75	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
24	20231027	100829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8180	-320	5	-3.76	880969110	106778	38.56	8620	8840	8010	11050	5950	8500	8250.42	3.67	0	29039	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1255	42.83	1.73	12	0.70	191.00	4736.00	13940	20230831	-41.32	5022	20221103	62.88	13940	-41.32	20230831	6030	35.66	20230314	13940	-41.32	20230831	5460	49.82	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
25	20231027	090827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8580	80	2	0.94	125413240	14504	5.24	8620	8840	8560	11050	5950	8500	8647.02	3.67	0	-3731	9686	9092	8706	8112	7726	8900	7920	15	2550	100	6120	10	1	15339233	1316	44.92	1.81	12	0.09	191.00	4736.00	13940	20230831	-38.45	5022	20221103	70.85	13940	-38.45	20230831	6030	42.29	20230314	13940	-38.45	20230831	5460	57.14	20221103	4.18	N	149980	100	15 억		563686	N	N	3340	N	00	N
26	20231026	160818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	-900	5	-9.57	2388694550	274531	341.55	8900	9300	8320	12220	6580	9400	8701.26	2.97	0	104345	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1304	44.50	1.79	12	1.79	191.00	4736.00	13940	20230831	-39.02	5022	20221103	69.26	13940	-39.02	20230831	6030	40.96	20230314	13940	-39.02	20230831	5460	55.68	20221103	4.24	N	149980	100	15 억		455763	N	N	3340	N	00	N
27	20231026	150817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	-870	5	-9.26	2226943700	255534	317.92	8900	9300	8320	12220	6580	9400	8714.86	2.97	0	105455	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1308	44.66	1.80	12	1.67	191.00	4736.00	13940	20230831	-38.81	5022	20221103	69.85	13940	-38.81	20230831	6030	41.46	20230314	13940	-38.81	20230831	5460	56.23	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
28	20231026	140819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	-900	5	-9.57	1558413820	176486	219.57	8900	9300	8420	12220	6580	9400	8830.24	2.97	0	69602	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1304	44.50	1.79	12	1.15	191.00	4736.00	13940	20230831	-39.02	5022	20221103	69.26	13940	-39.02	20230831	6030	40.96	20230314	13940	-39.02	20230831	5460	55.68	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
29	20231026	130818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9060	-340	5	-3.62	476298240	52465	65.27	8900	9300	8900	12220	6580	9400	9078.40	2.97	0	6872	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1390	47.43	1.91	12	0.34	191.00	4736.00	13940	20230831	-35.01	5022	20221103	80.41	13940	-35.01	20230831	6030	50.25	20230314	13940	-35.01	20230831	5460	65.93	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
30	20231026	120814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-400	5	-4.26	424458600	46736	58.15	8900	9300	8900	12220	6580	9400	9082.05	2.97	0	4632	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1381	47.12	1.90	12	0.30	191.00	4736.00	13940	20230831	-35.44	5022	20221103	79.21	13940	-35.44	20230831	6030	49.25	20230314	13940	-35.44	20230831	5460	64.84	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
31	20231026	110824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	-320	5	-3.40	231999900	25418	31.62	8900	9300	8900	12220	6580	9400	9127.39	2.97	0	-2021	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1393	47.54	1.92	12	0.17	191.00	4736.00	13940	20230831	-34.86	5022	20221103	80.80	13940	-34.86	20230831	6030	50.58	20230314	13940	-34.86	20230831	5460	66.30	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
32	20231026	100821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9260	-140	5	-1.49	185169650	20299	25.25	8900	9300	8900	12220	6580	9400	9122.11	2.97	0	-1702	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1420	48.48	1.96	12	0.13	191.00	4736.00	13940	20230831	-33.57	5022	20221103	84.39	13940	-33.57	20230831	6030	53.57	20230314	13940	-33.57	20230831	5460	69.60	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
33	20231026	090818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-240	5	-2.55	54087570	5984	7.44	8900	9220	8900	12220	6580	9400	9038.70	2.97	0	-553	9666	9532	9356	9222	9046	9445	9135	15	2820	100	6760	10	1	15339233	1405	47.96	1.93	12	0.04	191.00	4736.00	13940	20230831	-34.29	5022	20221103	82.40	13940	-34.29	20230831	6030	51.91	20230314	13940	-34.29	20230831	5460	67.77	20221103	4.24	N	149980	100	15 억		455763	N	N	1152	N	00	N
34	20231025	160820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	30	2	0.32	739632600	79438	63.38	9460	9490	9180	12180	6560	9370	9310.21	3.10	0	-19106	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1442	49.21	1.98	12	0.52	191.00	4736.00	13940	20230831	-32.57	4940	20221021	90.28	13940	-32.57	20230831	6030	55.89	20230314	13940	-32.57	20230831	5460	72.16	20221103	4.28	N	149980	100	15 억		475118	N	N	1152	N	00	N
35	20231025	150820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	-40	5	-0.43	708207480	76084	60.71	9460	9490	9180	12180	6560	9370	9308.23	3.10	0	-19083	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1431	48.85	1.97	12	0.50	191.00	4736.00	13940	20230831	-33.07	4940	20221021	88.87	13940	-33.07	20230831	6030	54.73	20230314	13940	-33.07	20230831	5460	70.88	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
36	20231025	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-30	5	-0.32	601713640	64669	51.60	9460	9490	9180	12180	6560	9370	9304.51	3.10	0	-16055	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1433	48.90	1.97	12	0.42	191.00	4736.00	13940	20230831	-33.00	4940	20221021	89.07	13940	-33.00	20230831	6030	54.89	20230314	13940	-33.00	20230831	5460	71.06	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
37	20231025	130816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-150	5	-1.60	537585380	57719	46.05	9460	9490	9190	12180	6560	9370	9313.84	3.10	0	-17126	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1414	48.27	1.95	12	0.38	191.00	4736.00	13940	20230831	-33.86	4940	20221021	86.64	13940	-33.86	20230831	6030	52.90	20230314	13940	-33.86	20230831	5460	68.86	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
38	20231025	120817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	-50	5	-0.53	468265560	50232	40.08	9460	9490	9190	12180	6560	9370	9322.06	3.10	0	-15951	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1430	48.80	1.97	12	0.33	191.00	4736.00	13940	20230831	-33.14	4940	20221021	88.66	13940	-33.14	20230831	6030	54.56	20230314	13940	-33.14	20230831	5460	70.70	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
39	20231025	110819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	20	2	0.21	383623420	41208	32.88	9460	9490	9190	12180	6560	9370	9309.44	3.10	0	-12999	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1440	49.16	1.98	12	0.27	191.00	4736.00	13940	20230831	-32.64	4940	20221021	90.08	13940	-32.64	20230831	6030	55.72	20230314	13940	-32.64	20230831	5460	71.98	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
40	20231025	100820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	-130	5	-1.39	318156260	34202	27.29	9460	9490	9190	12180	6560	9370	9302.27	3.10	0	-13753	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1417	48.38	1.95	12	0.22	191.00	4736.00	13940	20230831	-33.72	4940	20221021	87.04	13940	-33.72	20230831	6030	53.23	20230314	13940	-33.72	20230831	5460	69.23	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
41	20231025	090814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	-40	5	-0.43	128964310	13723	10.95	9460	9490	9260	12180	6560	9370	9397.68	3.10	0	-3312	9836	9602	9156	8922	8476	9720	9040	15	2810	100	6740	10	1	15339233	1431	48.85	1.97	12	0.09	191.00	4736.00	13940	20230831	-33.07	4940	20221021	88.87	13940	-33.07	20230831	6030	54.73	20230314	13940	-33.07	20230831	5460	70.88	20221103	4.28	N	149980	100	15 억		475118	N	N	419	N	00	N
42	20231024	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	160	2	1.74	1136664900	124793	137.92	9220	9390	8710	11970	6450	9210	9107.59	3.12	0	-4476	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1437	49.06	1.98	12	0.81	191.00	4736.00	13940	20230831	-32.78	4940	20221021	89.68	13940	-32.78	20230831	6030	55.39	20230314	13940	-32.78	20230831	5460	71.61	20221103	4.35	N	149980	100	15 억		478691	N	N	419	N	00	N
43	20231024	150811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	110	2	1.19	1100228590	120897	133.62	9220	9390	8710	11970	6450	9210	9100.55	3.12	0	-3903	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1430	48.80	1.97	12	0.79	191.00	4736.00	13940	20230831	-33.14	4940	20221021	88.66	13940	-33.14	20230831	6030	54.56	20230314	13940	-33.14	20230831	5460	70.70	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
44	20231024	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-20	5	-0.22	874655160	96628	106.79	9220	9350	8710	11970	6450	9210	9051.78	3.12	0	-6021	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1410	48.12	1.94	12	0.63	191.00	4736.00	13940	20230831	-34.07	4940	20221021	86.03	13940	-34.07	20230831	6030	52.40	20230314	13940	-34.07	20230831	5460	68.32	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
45	20231024	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-20	5	-0.22	776810340	86022	95.07	9220	9350	8710	11970	6450	9210	9030.37	3.12	0	-8763	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1410	48.12	1.94	12	0.56	191.00	4736.00	13940	20230831	-34.07	4940	20221021	86.03	13940	-34.07	20230831	6030	52.40	20230314	13940	-34.07	20230831	5460	68.32	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
46	20231024	120810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-80	5	-0.87	746822490	82754	91.46	9220	9350	8710	11970	6450	9210	9024.61	3.12	0	-8276	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1400	47.80	1.93	12	0.54	191.00	4736.00	13940	20230831	-34.51	4940	20221021	84.82	13940	-34.51	20230831	6030	51.41	20230314	13940	-34.51	20230831	5460	67.22	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
47	20231024	110805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8970	-240	5	-2.61	698903430	77474	85.63	9220	9350	8710	11970	6450	9210	9021.14	3.12	0	-9805	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1376	46.96	1.89	12	0.51	191.00	4736.00	13940	20230831	-35.65	4940	20221021	81.58	13940	-35.65	20230831	6030	48.76	20230314	13940	-35.65	20230831	5460	64.29	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
48	20231024	100758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	-190	5	-2.06	440332410	48309	53.39	9220	9350	8930	11970	6450	9210	9114.91	3.12	0	-16484	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1384	47.23	1.90	12	0.31	191.00	4736.00	13940	20230831	-35.29	4940	20221021	82.59	13940	-35.29	20230831	6030	49.59	20230314	13940	-35.29	20230831	5460	65.20	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
49	20231024	090804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	120	2	1.30	20797020	2237	2.47	9220	9350	9220	11970	6450	9210	9296.84	3.12	0	-139	9510	9360	9190	9040	8870	9435	9115	15	2760	100	6630	10	1	15339233	1431	48.85	1.97	12	0.01	191.00	4736.00	13940	20230831	-33.07	4940	20221021	88.87	13940	-33.07	20230831	6030	54.73	20230314	13940	-33.07	20230831	5460	70.88	20221103	4.35	N	149980	100	15 억		478691	N	N	177	N	00	N
50	20231023	160753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	130	2	1.43	833769520	90359	44.15	9070	9340	9020	11800	6360	9080	9227.36	3.06	0	9219	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1413	48.22	1.94	12	0.59	191.00	4736.00	13940	20230831	-33.93	4940	20221021	86.44	13940	-33.93	20230831	6030	52.74	20230314	13940	-33.93	20230831	5460	68.68	20221103	4.62	N	149980	100	15 억		468714	N	N	177	N	00	N
51	20231023	150757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	190	2	2.09	788924150	85503	41.78	9070	9340	9020	11800	6360	9080	9226.86	3.06	0	10968	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1422	48.53	1.96	12	0.56	191.00	4736.00	13940	20230831	-33.50	4940	20221021	87.65	13940	-33.50	20230831	6030	53.73	20230314	13940	-33.50	20230831	5460	69.78	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
52	20231023	140755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	170	2	1.87	679028850	73593	35.96	9070	9340	9020	11800	6360	9080	9226.81	3.06	0	14655	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1419	48.43	1.95	12	0.48	191.00	4736.00	13940	20230831	-33.64	4940	20221021	87.25	13940	-33.64	20230831	6030	53.40	20230314	13940	-33.64	20230831	5460	69.41	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
53	20231023	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	150	2	1.65	591138160	64068	31.31	9070	9340	9020	11800	6360	9080	9226.73	3.06	0	13940	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1416	48.32	1.95	12	0.42	191.00	4736.00	13940	20230831	-33.79	4940	20221021	86.84	13940	-33.79	20230831	6030	53.07	20230314	13940	-33.79	20230831	5460	69.05	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
54	20231023	120754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	190	2	2.09	495201350	53691	26.24	9070	9340	9020	11800	6360	9080	9223.17	3.06	0	12630	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1422	48.53	1.96	12	0.35	191.00	4736.00	13940	20230831	-33.50	4940	20221021	87.65	13940	-33.50	20230831	6030	53.73	20230314	13940	-33.50	20230831	5460	69.78	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
55	20231023	110752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	220	2	2.42	428029210	46423	22.68	9070	9340	9020	11800	6360	9080	9220.20	3.06	0	14344	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1427	48.69	1.96	12	0.30	191.00	4736.00	13940	20230831	-33.29	4940	20221021	88.26	13940	-33.29	20230831	6030	54.23	20230314	13940	-33.29	20230831	5460	70.33	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
56	20231023	100745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	130	2	1.43	256879100	27915	13.64	9070	9330	9020	11800	6360	9080	9202.19	3.06	0	3972	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1413	48.22	1.94	12	0.18	191.00	4736.00	13940	20230831	-33.93	4940	20221021	86.44	13940	-33.93	20230831	6030	52.74	20230314	13940	-33.93	20230831	5460	68.68	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
57	20231023	090802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	80	2	0.88	31992180	3515	1.72	9070	9260	9020	11800	6360	9080	9101.62	3.06	0	-539	9733	9406	9153	8826	8573	9280	8700	15	2720	100	6530	10	1	15339233	1405	47.96	1.93	12	0.02	191.00	4736.00	13940	20230831	-34.29	4940	20221021	85.43	13940	-34.29	20230831	6030	51.91	20230314	13940	-34.29	20230831	5460	67.77	20221103	4.62	N	149980	100	15 억		468714	N	N	175	N	00	N
58	20231020	160751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	-280	5	-2.99	1853882750	204180	107.46	9200	9480	8900	12160	6560	9360	9079.65	2.70	0	54277	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1393	47.54	1.92	12	1.33	191.00	4736.00	13940	20230831	-34.86	4940	20221021	83.81	13940	-34.86	20230831	6030	50.58	20230314	13940	-34.86	20230831	5370	69.09	20221021	4.47	N	149980	100	15 억		414500	N	N	175	N	00	N
59	20231020	150749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	-290	5	-3.10	1781295830	196198	103.26	9200	9480	8900	12160	6560	9360	9079.07	2.70	0	56885	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1391	47.49	1.92	12	1.28	191.00	4736.00	13940	20230831	-34.94	4940	20221021	83.60	13940	-34.94	20230831	6030	50.41	20230314	13940	-34.94	20230831	5370	68.90	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
60	20231020	140755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-230	5	-2.46	1568168380	172719	90.91	9200	9480	8900	12160	6560	9360	9079.30	2.70	0	54983	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1400	47.80	1.93	12	1.13	191.00	4736.00	13940	20230831	-34.51	4940	20221021	84.82	13940	-34.51	20230831	6030	51.41	20230314	13940	-34.51	20230831	5370	70.02	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
61	20231020	130735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	-240	5	-2.56	1357854850	149728	78.81	9200	9480	8900	12160	6560	9360	9068.81	2.70	0	44282	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1399	47.75	1.93	12	0.98	191.00	4736.00	13940	20230831	-34.58	4940	20221021	84.62	13940	-34.58	20230831	6030	51.24	20230314	13940	-34.58	20230831	5370	69.83	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
62	20231020	120746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	-270	5	-2.88	1259807840	138946	73.13	9200	9480	8900	12160	6560	9360	9066.89	2.70	0	42331	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1394	47.59	1.92	12	0.91	191.00	4736.00	13940	20230831	-34.79	4940	20221021	84.01	13940	-34.79	20230831	6030	50.75	20230314	13940	-34.79	20230831	5370	69.27	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
63	20231020	110754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-310	5	-3.31	1055110740	116178	61.15	9200	9480	8900	12160	6560	9360	9081.85	2.70	0	38683	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1388	47.38	1.91	12	0.76	191.00	4736.00	13940	20230831	-35.08	4940	20221021	83.20	13940	-35.08	20230831	6030	50.08	20230314	13940	-35.08	20230831	5370	68.53	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
64	20231020	100745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-380	5	-4.06	650221030	71290	37.52	9200	9480	8900	12160	6560	9360	9120.79	2.70	0	23708	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1377	47.02	1.90	12	0.46	191.00	4736.00	13940	20230831	-35.58	4940	20221021	81.78	13940	-35.58	20230831	6030	48.92	20230314	13940	-35.58	20230831	5370	67.23	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
65	20231020	090747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	-60	5	-0.64	42043430	4512	2.37	9200	9480	9200	12160	6560	9360	9318.14	2.70	0	-1379	9700	9530	9400	9230	9100	9465	9165	15	2800	100	6730	10	1	15339233	1427	48.69	1.96	12	0.03	191.00	4736.00	13940	20230831	-33.29	4940	20221021	88.26	13940	-33.29	20230831	6030	54.23	20230314	13940	-33.29	20230831	5370	73.18	20221021	4.47	N	149980	100	15 억		414500	N	N	2781	N	00	N
66	20231019	160743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	-350	5	-3.60	1772098840	188763	79.59	9410	9570	9270	12620	6800	9710	9388.03	2.55	0	36024	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1436	49.01	1.98	12	1.23	191.00	4736.00	13940	20230831	-32.86	4737	20221017	97.59	13940	-32.86	20230831	6030	55.22	20230314	13940	-32.86	20230831	5370	74.30	20221021	4.48	N	149980	100	15 억		391911	N	N	2781	N	00	N
67	20231019	150736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	-380	5	-3.91	1650206250	175699	74.08	9410	9570	9280	12620	6800	9710	9392.23	2.55	0	37149	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1431	48.85	1.97	12	1.15	191.00	4736.00	13940	20230831	-33.07	4737	20221017	96.96	13940	-33.07	20230831	6030	54.73	20230314	13940	-33.07	20230831	5370	73.74	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
68	20231019	140746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-320	5	-3.30	1306538090	138862	58.55	9410	9570	9300	12620	6800	9710	9408.90	2.55	0	27815	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1440	49.16	1.98	12	0.91	191.00	4736.00	13940	20230831	-32.64	4737	20221017	98.23	13940	-32.64	20230831	6030	55.72	20230314	13940	-32.64	20230831	5370	74.86	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
69	20231019	130738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-310	5	-3.19	1126980530	119697	50.47	9410	9570	9300	12620	6800	9710	9415.28	2.55	0	22916	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1442	49.21	1.98	12	0.78	191.00	4736.00	13940	20230831	-32.57	4737	20221017	98.44	13940	-32.57	20230831	6030	55.89	20230314	13940	-32.57	20230831	5370	75.05	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
70	20231019	120745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-360	5	-3.71	958973970	101847	42.94	9410	9570	9300	12620	6800	9710	9415.83	2.55	0	19304	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1434	48.95	1.97	12	0.66	191.00	4736.00	13940	20230831	-32.93	4737	20221017	97.38	13940	-32.93	20230831	6030	55.06	20230314	13940	-32.93	20230831	5370	74.12	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
71	20231019	110740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9370	-340	5	-3.50	765783740	81304	34.28	9410	9570	9300	12620	6800	9710	9418.77	2.55	0	14001	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1437	49.06	1.98	12	0.53	191.00	4736.00	13940	20230831	-32.78	4737	20221017	97.80	13940	-32.78	20230831	6030	55.39	20230314	13940	-32.78	20230831	5370	74.49	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
72	20231019	100734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9430	-280	5	-2.88	391338360	41511	17.50	9410	9570	9300	12620	6800	9710	9427.34	2.55	0	2486	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1446	49.37	1.99	12	0.27	191.00	4736.00	13940	20230831	-32.35	4737	20221017	99.07	13940	-32.35	20230831	6030	56.38	20230314	13940	-32.35	20230831	5370	75.61	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
73	20231019	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	-300	5	-3.09	151763220	16171	6.82	9410	9570	9300	12620	6800	9710	9384.90	2.55	0	-217	10510	10110	9840	9440	9170	9975	9305	15	2910	100	6990	10	1	15339233	1443	49.27	1.99	12	0.11	191.00	4736.00	13940	20230831	-32.50	4737	20221017	98.65	13940	-32.50	20230831	6030	56.05	20230314	13940	-32.50	20230831	5370	75.23	20221021	4.48	N	149980	100	15 억		391911	N	N	1436	N	00	N
74	20231018	160747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-540	5	-5.27	2304706820	236276	153.04	10220	10240	9570	13320	7180	10250	9754.34	2.97	0	-67171	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1489	50.84	2.05	12	1.54	191.00	4736.00	13940	20230831	-30.34	4710	20221014	106.16	13940	-30.34	20230831	6030	61.03	20230314	13940	-30.34	20230831	5370	80.82	20221021	4.53	N	149980	100	15 억		455757	N	N	1436	N	00	N
75	20231018	150739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9740	-510	5	-4.98	2216000260	227148	147.13	10220	10240	9570	13320	7180	10250	9755.76	2.97	0	-65301	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1494	50.99	2.06	12	1.48	191.00	4736.00	13940	20230831	-30.13	4710	20221014	106.79	13940	-30.13	20230831	6030	61.53	20230314	13940	-30.13	20230831	5370	81.38	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
76	20231018	140728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9720	-530	5	-5.17	1761246810	180024	116.61	10220	10240	9640	13320	7180	10250	9783.40	2.97	0	-63608	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1491	50.89	2.05	12	1.17	191.00	4736.00	13940	20230831	-30.27	4710	20221014	106.37	13940	-30.27	20230831	6030	61.19	20230314	13940	-30.27	20230831	5370	81.01	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
77	20231018	130726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9670	-580	5	-5.66	1670186700	170642	110.53	10220	10240	9640	13320	7180	10250	9787.66	2.97	0	-60582	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1483	50.63	2.04	12	1.11	191.00	4736.00	13940	20230831	-30.63	4710	20221014	105.31	13940	-30.63	20230831	6030	60.36	20230314	13940	-30.63	20230831	5370	80.07	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
78	20231018	120740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9690	-560	5	-5.46	1541096360	157288	101.88	10220	10240	9640	13320	7180	10250	9797.93	2.97	0	-57959	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1486	50.73	2.05	12	1.03	191.00	4736.00	13940	20230831	-30.49	4710	20221014	105.73	13940	-30.49	20230831	6030	60.70	20230314	13940	-30.49	20230831	5370	80.45	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
79	20231018	110733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-540	5	-5.27	1274557430	129749	84.04	10220	10240	9660	13320	7180	10250	9823.25	2.97	0	-41283	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1489	50.84	2.05	12	0.85	191.00	4736.00	13940	20230831	-30.34	4710	20221014	106.16	13940	-30.34	20230831	6030	61.03	20230314	13940	-30.34	20230831	5370	80.82	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
80	20231018	100742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9770	-480	5	-4.68	835527040	84701	54.86	10220	10240	9700	13320	7180	10250	9864.43	2.97	0	-22033	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1499	51.15	2.06	12	0.55	191.00	4736.00	13940	20230831	-29.91	4710	20221014	107.43	13940	-29.91	20230831	6030	62.02	20230314	13940	-29.91	20230831	5370	81.94	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
81	20231018	090730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-200	5	-1.95	81257200	8114	5.26	10220	10240	9830	13320	7180	10250	10014.44	2.97	0	-3746	10636	10442	10166	9972	9696	10540	10070	15	3070	100	7380	10	1	15339233	1542	52.62	2.12	12	0.05	191.00	4736.00	13940	20230831	-27.91	4710	20221014	113.38	13940	-27.91	20230831	6030	66.67	20230314	13940	-27.91	20230831	5370	87.15	20221021	4.53	N	149980	100	15 억		455757	N	N	774	N	00	N
82	20231017	160734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	520	2	5.34	1551487570	152560	71.29	9890	10360	9890	12640	6820	9730	10169.95	2.84	0	24295	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1572	53.66	2.16	12	0.99	191.00	4736.00	13940	20230831	-26.47	4590	20221013	123.31	13940	-26.47	20230831	6030	69.98	20230314	13940	-26.47	20230831	5150	99.03	20221017	4.52	N	149980	100	15 억		436088	N	N	774	N	00	N
83	20231017	150739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	510	2	5.24	1456935890	143301	66.97	9890	10360	9890	12640	6820	9730	10167.33	2.84	0	25599	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1571	53.61	2.16	12	0.93	191.00	4736.00	13940	20230831	-26.54	4590	20221013	123.09	13940	-26.54	20230831	6030	69.82	20230314	13940	-26.54	20230831	5150	98.83	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
84	20231017	140739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	290	2	2.98	1144851840	112747	52.69	9890	10330	9890	12640	6820	9730	10154.62	2.84	0	26383	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1537	52.46	2.12	12	0.74	191.00	4736.00	13940	20230831	-28.12	4590	20221013	118.30	13940	-28.12	20230831	6030	66.17	20230314	13940	-28.12	20230831	5150	94.56	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
85	20231017	130733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	380	2	3.91	1024247150	100782	47.10	9890	10330	9890	12640	6820	9730	10163.51	2.84	0	28566	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1551	52.93	2.13	12	0.66	191.00	4736.00	13940	20230831	-27.47	4590	20221013	120.26	13940	-27.47	20230831	6030	67.66	20230314	13940	-27.47	20230831	5150	96.31	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
86	20231017	120738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	330	2	3.39	872040760	85665	40.03	9890	10330	9890	12640	6820	9730	10180.29	2.84	0	20103	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1543	52.67	2.12	12	0.56	191.00	4736.00	13940	20230831	-27.83	4590	20221013	119.17	13940	-27.83	20230831	6030	66.83	20230314	13940	-27.83	20230831	5150	95.34	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
87	20231017	110729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	420	2	4.32	780093060	76571	35.78	9890	10330	9890	12640	6820	9730	10188.56	2.84	0	18999	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1557	53.14	2.14	12	0.50	191.00	4736.00	13940	20230831	-27.19	4590	20221013	121.13	13940	-27.19	20230831	6030	68.33	20230314	13940	-27.19	20230831	5150	97.09	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
88	20231017	100724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	540	2	5.55	599797770	58831	27.49	9890	10330	9890	12640	6820	9730	10196.22	2.84	0	19573	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1575	53.77	2.17	12	0.38	191.00	4736.00	13940	20230831	-26.33	4590	20221013	123.75	13940	-26.33	20230831	6030	70.32	20230314	13940	-26.33	20230831	5150	99.42	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
89	20231017	090730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	400	2	4.11	146632660	14537	6.79	9890	10170	9890	12640	6820	9730	10089.83	2.84	0	7809	10403	10066	9823	9486	9243	9945	9365	15	2910	100	7000	10	1	15339233	1554	53.04	2.14	12	0.09	191.00	4736.00	13940	20230831	-27.33	4590	20221013	120.70	13940	-27.33	20230831	6030	67.99	20230314	13940	-27.33	20230831	5150	96.70	20221017	4.52	N	149980	100	15 억		436088	N	N	919	N	00	N
90	20231016	160730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9730	-70	5	-0.71	2095553080	212788	112.43	9870	10160	9580	12740	6860	9800	9848.22	2.73	0	29574	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1493	50.94	2.05	12	1.39	191.00	4736.00	13940	20230831	-30.20	4590	20221013	111.98	13940	-30.20	20230831	6030	61.36	20230314	13940	-30.20	20230831	5150	88.93	20221017	4.51	N	149980	100	15 억		418514	N	N	919	N	00	N
91	20231016	150730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9660	-140	5	-1.43	2007707120	203743	107.65	9870	10160	9580	12740	6860	9800	9854.25	2.73	0	23265	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1482	50.58	2.04	12	1.33	191.00	4736.00	13940	20230831	-30.70	4590	20221013	110.46	13940	-30.70	20230831	6030	60.20	20230314	13940	-30.70	20230831	5150	87.57	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
92	20231016	140732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9660	-140	5	-1.43	1718383170	173762	91.81	9870	10160	9580	12740	6860	9800	9889.55	2.73	0	4488	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1482	50.58	2.04	12	1.13	191.00	4736.00	13940	20230831	-30.70	4590	20221013	110.46	13940	-30.70	20230831	6030	60.20	20230314	13940	-30.70	20230831	5150	87.57	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
93	20231016	130726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9710	-90	5	-0.92	1522536490	153492	81.10	9870	10160	9600	12740	6860	9800	9919.71	2.73	0	-6471	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1489	50.84	2.05	12	1.00	191.00	4736.00	13940	20230831	-30.34	4590	20221013	111.55	13940	-30.34	20230831	6030	61.03	20230314	13940	-30.34	20230831	5150	88.54	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
94	20231016	120726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9660	-140	5	-1.43	1400562560	140893	74.44	9870	10160	9600	12740	6860	9800	9941.11	2.73	0	-13920	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1482	50.58	2.04	12	0.92	191.00	4736.00	13940	20230831	-30.70	4590	20221013	110.46	13940	-30.70	20230831	6030	60.20	20230314	13940	-30.70	20230831	5150	87.57	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
95	20231016	110722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9780	-20	5	-0.20	1254400280	125843	66.49	9870	10160	9720	12740	6860	9800	9968.65	2.73	0	-15596	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1500	51.20	2.07	12	0.82	191.00	4736.00	13940	20230831	-29.84	4590	20221013	113.07	13940	-29.84	20230831	6030	62.19	20230314	13940	-29.84	20230831	5150	89.90	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
96	20231016	100718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	200	2	2.04	1019660930	102101	53.95	9870	10160	9720	12740	6860	9800	9987.71	2.73	0	-11309	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1534	52.36	2.11	12	0.67	191.00	4736.00	13940	20230831	-28.26	4590	20221013	117.86	13940	-28.26	20230831	6030	65.84	20230314	13940	-28.26	20230831	5150	94.17	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
97	20231016	090721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	100	2	1.02	368773790	37295	19.71	9870	10160	9720	12740	6860	9800	9889.22	2.73	0	-2386	10506	10152	9876	9522	9246	10015	9385	15	2940	100	7050	10	1	15339233	1519	51.83	2.09	12	0.24	191.00	4736.00	13940	20230831	-28.98	4590	20221013	115.69	13940	-28.98	20230831	6030	64.18	20230314	13940	-28.98	20230831	5150	92.23	20221017	4.51	N	149980	100	15 억		418514	N	N	0	N	00	N
98	20231012	160742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10230	230	2	2.30	779180790	75996	62.60	10010	10400	10010	13000	7000	10000	10252.94	2.38	0	8330	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1569	53.56	2.16	12	0.50	191.00	4736.00	13940	20230831	-26.61	4590	20221013	122.88	13940	-26.61	20230831	6030	69.65	20230314	13940	-26.61	20230831	4990	105.01	20221013	4.59	N	149980	100	15 억		364846	N	N	1248	N	00	N
99	20231012	150726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	160	2	1.60	745555210	72702	59.88	10010	10400	10010	13000	7000	10000	10254.95	2.38	0	8170	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1558	53.19	2.15	12	0.47	191.00	4736.00	13940	20230831	-27.12	4590	20221013	121.35	13940	-27.12	20230831	6030	68.49	20230314	13940	-27.12	20230831	4990	103.61	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
100	20231012	140725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10230	230	2	2.30	644635040	62785	51.71	10010	10400	10010	13000	7000	10000	10267.34	2.38	0	4356	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1569	53.56	2.16	12	0.41	191.00	4736.00	13940	20230831	-26.61	4590	20221013	122.88	13940	-26.61	20230831	6030	69.65	20230314	13940	-26.61	20230831	4990	105.01	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
101	20231012	130727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	250	2	2.50	548503910	53364	43.95	10010	10400	10010	13000	7000	10000	10278.54	2.38	0	2347	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1572	53.66	2.16	12	0.35	191.00	4736.00	13940	20230831	-26.47	4590	20221013	123.31	13940	-26.47	20230831	6030	69.98	20230314	13940	-26.47	20230831	4990	105.41	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
102	20231012	120735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	190	2	1.90	488818210	47532	39.15	10010	10400	10010	13000	7000	10000	10283.98	2.38	0	396	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1563	53.35	2.15	12	0.31	191.00	4736.00	13940	20230831	-26.90	4590	20221013	122.00	13940	-26.90	20230831	6030	68.99	20230314	13940	-26.90	20230831	4990	104.21	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
103	20231012	110733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10370	370	2	3.70	402362480	39100	32.21	10010	10400	10010	13000	7000	10000	10290.60	2.38	0	1961	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1591	54.29	2.19	12	0.25	191.00	4736.00	13940	20230831	-25.61	4590	20221013	125.93	13940	-25.61	20230831	6030	71.97	20230314	13940	-25.61	20230831	4990	107.82	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
104	20231012	100729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	340	2	3.40	297384830	28963	23.86	10010	10400	10010	13000	7000	10000	10267.75	2.38	0	2375	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1586	54.14	2.18	12	0.19	191.00	4736.00	13940	20230831	-25.82	4590	20221013	125.27	13940	-25.82	20230831	6030	71.48	20230314	13940	-25.82	20230831	4990	107.21	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
105	20231012	090735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	120	2	1.20	26995270	2684	2.21	10010	10150	10010	13000	7000	10000	10057.85	2.38	0	635	10526	10262	9936	9672	9346	10395	9805	15	3000	100	7200	10	1	15337783	1552	52.98	2.14	12	0.02	191.00	4736.00	13940	20230831	-27.40	4590	20221013	120.48	13940	-27.40	20230831	6030	67.83	20230314	13940	-27.40	20230831	4990	102.81	20221013	4.59	N	149980	100	15 억		364846	N	N	38	N	00	N
106	20231011	160725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	420	2	4.38	1206594790	121352	61.77	9610	10200	9610	12450	6710	9580	9942.88	2.33	0	7668	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1534	52.36	2.11	12	0.79	191.00	4736.00	13940	20230831	-28.26	4590	20221013	117.86	13940	-28.26	20230831	6030	65.84	20230314	13940	-28.26	20230831	4990	100.40	20221013	4.61	N	149980	100	15 억		357108	N	N	38	N	00	N
107	20231011	150728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	420	2	4.38	1133416700	114027	58.04	9610	10200	9610	12450	6710	9580	9939.90	2.33	0	8214	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1534	52.36	2.11	12	0.74	191.00	4736.00	13940	20230831	-28.26	4590	20221013	117.86	13940	-28.26	20230831	6030	65.84	20230314	13940	-28.26	20230831	4990	100.40	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
108	20231011	140732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	500	2	5.22	1044895090	105179	53.54	9610	10200	9610	12450	6710	9580	9934.45	2.33	0	8538	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1546	52.77	2.13	12	0.69	191.00	4736.00	13940	20230831	-27.69	4590	20221013	119.61	13940	-27.69	20230831	6030	67.16	20230314	13940	-27.69	20230831	4990	102.00	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
109	20231011	130722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	520	2	5.43	978273090	98546	50.16	9610	10200	9610	12450	6710	9580	9927.07	2.33	0	9433	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1549	52.88	2.13	12	0.64	191.00	4736.00	13940	20230831	-27.55	4590	20221013	120.04	13940	-27.55	20230831	6030	67.50	20230314	13940	-27.55	20230831	4990	102.40	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
110	20231011	120737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	430	2	4.49	941575650	94901	48.30	9610	10200	9610	12450	6710	9580	9921.66	2.33	0	8273	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1535	52.41	2.11	12	0.62	191.00	4736.00	13940	20230831	-28.19	4590	20221013	118.08	13940	-28.19	20230831	6030	66.00	20230314	13940	-28.19	20230831	4990	100.60	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
111	20231011	110730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	490	2	5.11	856111290	86392	43.97	9610	10200	9610	12450	6710	9580	9909.61	2.33	0	2501	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1545	52.72	2.13	12	0.56	191.00	4736.00	13940	20230831	-27.76	4590	20221013	119.39	13940	-27.76	20230831	6030	67.00	20230314	13940	-27.76	20230831	4990	101.80	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
112	20231011	100726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	330	2	3.44	364810910	37416	19.04	9610	9910	9610	12450	6710	9580	9750.13	2.33	0	5526	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1520	51.88	2.09	12	0.24	191.00	4736.00	13940	20230831	-28.91	4590	20221013	115.90	13940	-28.91	20230831	6030	64.34	20230314	13940	-28.91	20230831	4990	98.60	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
113	20231011	090731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	240	2	2.51	66631010	6844	3.48	9610	9850	9610	12450	6710	9580	9735.68	2.33	0	1423	10680	10130	9770	9220	8860	9950	9040	15	2870	100	6890	10	1	15337783	1506	51.41	2.07	12	0.04	191.00	4736.00	13940	20230831	-29.56	4590	20221013	113.94	13940	-29.56	20230831	6030	62.85	20230314	13940	-29.56	20230831	4990	96.79	20221013	4.61	N	149980	100	15 억		357108	N	N	375	N	00	N
114	20231010	160722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9580	-640	5	-6.26	1905642770	195979	218.74	10220	10320	9410	13280	7160	10220	9723.51	1.91	0	65120	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1469	50.16	2.02	12	1.28	191.00	4736.00	13940	20230831	-31.28	4590	20221013	108.71	13940	-31.28	20230831	6030	58.87	20230314	13940	-31.28	20230831	4990	91.98	20221013	4.64	N	149980	100	15 억		293655	N	N	375	N	00	N
115	20231010	150720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9590	-630	5	-6.16	1855020100	190692	212.84	10220	10320	9410	13280	7160	10220	9727.55	1.91	0	64504	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1471	50.21	2.02	12	1.24	191.00	4736.00	13940	20230831	-31.21	4590	20221013	108.93	13940	-31.21	20230831	6030	59.04	20230314	13940	-31.21	20230831	4990	92.18	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
116	20231010	140724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	-670	5	-6.56	1676035170	171852	191.81	10220	10320	9460	13280	7160	10220	9752.48	1.91	0	56631	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1465	50.00	2.02	12	1.12	191.00	4736.00	13940	20230831	-31.49	4590	20221013	108.06	13940	-31.49	20230831	6030	58.37	20230314	13940	-31.49	20230831	4990	91.38	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
117	20231010	130716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9660	-560	5	-5.48	1356803530	138516	154.60	10220	10320	9600	13280	7160	10220	9794.95	1.91	0	35743	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1482	50.58	2.04	12	0.90	191.00	4736.00	13940	20230831	-30.70	4590	20221013	110.46	13940	-30.70	20230831	6030	60.20	20230314	13940	-30.70	20230831	4990	93.59	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
118	20231010	120716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9760	-460	5	-4.50	909030950	92250	102.96	10220	10320	9730	13280	7160	10220	9853.56	1.91	0	11130	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1497	51.10	2.06	12	0.60	191.00	4736.00	13940	20230831	-29.99	4590	20221013	112.64	13940	-29.99	20230831	6030	61.86	20230314	13940	-29.99	20230831	4990	95.59	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
119	20231010	110704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-410	5	-4.01	749077690	75879	84.69	10220	10320	9730	13280	7160	10220	9871.50	1.91	0	7391	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1505	51.36	2.07	12	0.49	191.00	4736.00	13940	20230831	-29.63	4590	20221013	113.73	13940	-29.63	20230831	6030	62.69	20230314	13940	-29.63	20230831	4990	96.59	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
120	20231010	100711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9830	-390	5	-3.82	361976320	36320	40.54	10220	10320	9820	13280	7160	10220	9965.54	1.91	0	-6065	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1508	51.47	2.08	12	0.24	191.00	4736.00	13940	20230831	-29.48	4590	20221013	114.16	13940	-29.48	20230831	6030	63.02	20230314	13940	-29.48	20230831	4990	96.99	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
121	20231010	090705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	-310	5	-3.03	104712660	10408	11.62	10220	10320	9850	13280	7160	10220	10059.09	1.91	0	-2519	10780	10500	10150	9870	9520	10640	10010	15	3060	100	7350	10	1	15337783	1520	51.88	2.09	12	0.07	191.00	4736.00	13940	20230831	-28.91	4590	20221013	115.90	13940	-28.91	20230831	6030	64.34	20230314	13940	-28.91	20230831	4990	98.60	20221013	4.64	N	149980	100	15 억		293655	N	N	432	N	00	N
122	20231006	160713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	260	2	2.61	913554160	89213	59.54	9800	10430	9800	12940	6980	9960	10240.15	1.80	0	17884	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1568	53.51	2.16	12	0.58	191.00	4736.00	13940	20230831	-26.69	4590	20221013	122.66	13940	-26.69	20230831	6030	69.49	20230314	13940	-26.69	20230831	4990	104.81	20221013	4.82	N	149980	100	15 억		275636	N	N	432	N	00	N
123	20231006	150702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	320	2	3.21	842539450	82268	54.91	9800	10430	9800	12940	6980	9960	10241.40	1.80	0	15917	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1577	53.82	2.17	12	0.54	191.00	4736.00	13940	20230831	-26.26	4590	20221013	123.97	13940	-26.26	20230831	6030	70.48	20230314	13940	-26.26	20230831	4990	106.01	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
124	20231006	140704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	330	2	3.31	784245270	76599	51.12	9800	10430	9800	12940	6980	9960	10238.32	1.80	0	14639	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1578	53.87	2.17	12	0.50	191.00	4736.00	13940	20230831	-26.18	4590	20221013	124.18	13940	-26.18	20230831	6030	70.65	20230314	13940	-26.18	20230831	4990	106.21	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
125	20231006	130656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	380	2	3.82	687257170	67207	44.86	9800	10430	9800	12940	6980	9960	10225.98	1.80	0	15447	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1586	54.14	2.18	12	0.44	191.00	4736.00	13940	20230831	-25.82	4590	20221013	125.27	13940	-25.82	20230831	6030	71.48	20230314	13940	-25.82	20230831	4990	107.21	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
126	20231006	120655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	370	2	3.71	638275690	62459	41.69	9800	10430	9800	12940	6980	9960	10219.11	1.80	0	15069	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1584	54.08	2.18	12	0.41	191.00	4736.00	13940	20230831	-25.90	4590	20221013	125.05	13940	-25.90	20230831	6030	71.31	20230314	13940	-25.90	20230831	4990	107.01	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
127	20231006	110648	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	450	2	4.52	557662020	54677	36.49	9800	10430	9800	12940	6980	9960	10199.21	1.80	0	17677	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1597	54.50	2.20	12	0.36	191.00	4736.00	13940	20230831	-25.32	4590	20221013	126.80	13940	-25.32	20230831	6030	72.64	20230314	13940	-25.32	20230831	4990	108.62	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
128	20231006	100653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	340	2	3.41	362915520	35791	23.89	9800	10310	9800	12940	6980	9960	10139.85	1.80	0	15834	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1580	53.93	2.17	12	0.23	191.00	4736.00	13940	20230831	-26.11	4590	20221013	124.40	13940	-26.11	20230831	6030	70.81	20230314	13940	-26.11	20230831	4990	106.41	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N
129	20231006	090650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10090	130	2	1.31	43674070	4405	2.94	9800	10090	9800	12940	6980	9960	9914.66	1.80	0	1916	10626	10292	10066	9732	9506	10180	9620	15	2980	100	7170	10	1	15337783	1548	52.83	2.13	12	0.03	191.00	4736.00	13940	20230831	-27.62	4590	20221013	119.83	13940	-27.62	20230831	6030	67.33	20230314	13940	-27.62	20230831	4990	102.20	20221013	4.82	N	149980	100	15 억		275636	N	N	708	N	00	N