KissMeData/370090/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	161224	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	-5350	5	-16.39	20608303400	713510	445.82	32000	32300	26500	42400	22900	32650	28884.99	0.51	0	-42912	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2234	106.64	5.66	12	8.72	256.00	4827.00	39800	20230912	-31.41	17050	20230103	60.12	39800	-31.41	20230912	17050	60.12	20230103	39800	-31.41	20230912	17050	60.12	20230103	5.01	N	370090	500	41 억		41434	N	N	106	N	00	N
3	20231031	151236	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	-5200	5	-15.93	19961329850	689856	431.04	32000	32300	26500	42400	22900	32650	28934.03	0.51	0	-36206	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2246	107.23	5.69	12	8.43	256.00	4827.00	39800	20230912	-31.03	17050	20230103	61.00	39800	-31.03	20230912	17050	61.00	20230103	39800	-31.03	20230912	17050	61.00	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
4	20231031	141246	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-5600	5	-17.15	16948735950	578434	361.42	32000	32300	26650	42400	22900	32650	29299.49	0.51	0	-37204	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2213	105.66	5.60	12	7.07	256.00	4827.00	39800	20230912	-32.04	17050	20230103	58.65	39800	-32.04	20230912	17050	58.65	20230103	39800	-32.04	20230912	17050	58.65	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
5	20231031	131235	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	-4550	5	-13.94	13072619500	437402	273.30	32000	32300	27750	42400	22900	32650	29885.24	0.51	0	-40194	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2299	109.77	5.82	12	5.35	256.00	4827.00	39800	20230912	-29.40	17050	20230103	64.81	39800	-29.40	20230912	17050	64.81	20230103	39800	-29.40	20230912	17050	64.81	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
6	20231031	121237	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29000	-3650	5	-11.18	10217861200	336875	210.49	32000	32300	29000	42400	22900	32650	30329.43	0.51	0	-32062	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2373	113.28	6.01	12	4.12	256.00	4827.00	39800	20230912	-27.14	17050	20230103	70.09	39800	-27.14	20230912	17050	70.09	20230103	39800	-27.14	20230912	17050	70.09	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
7	20231031	111306	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	-2600	5	-7.96	8155539850	266915	166.77	32000	32300	29850	42400	22900	32650	30552.68	0.51	0	-25152	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2459	117.38	6.23	12	3.26	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
8	20231031	101244	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	-2450	5	-7.50	6256402350	203637	127.24	32000	32300	29850	42400	22900	32650	30720.72	0.51	0	-16538	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2471	117.97	6.26	12	2.49	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
9	20231031	091246	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31000	-1650	5	-5.05	2342596950	74556	46.58	32000	32300	30950	42400	22900	32650	31416.12	0.51	0	-4528	34283	33466	32883	32066	31483	33175	31775	42	9750	500	23500	50	1	8181830	2536	121.09	6.42	12	0.91	256.00	4827.00	39800	20230912	-22.11	17050	20230103	81.82	39800	-22.11	20230912	17050	81.82	20230103	39800	-22.11	20230912	17050	81.82	20230103	5.01	N	370090	500	41 억		41434	N	N	12	N	00	N
10	20231030	161219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	50	2	0.15	5202627250	158438	95.44	33250	33700	32300	42350	22850	32600	32837.40	0.52	0	10334	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2671	127.54	6.76	12	1.94	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	4.91	N	370090	500	41 억		42260	N	N	12	N	00	N
11	20231030	151152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32750	150	2	0.46	4923209400	149888	90.29	33250	33700	32300	42350	22850	32600	32846.24	0.52	0	9052	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2680	127.93	6.78	12	1.83	256.00	4827.00	39800	20230912	-17.71	17050	20230103	92.08	39800	-17.71	20230912	17050	92.08	20230103	39800	-17.71	20230912	17050	92.08	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
12	20231030	141151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	300	2	0.92	4580625450	139430	83.99	33250	33700	32300	42350	22850	32600	32852.86	0.52	0	8088	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2692	128.52	6.82	12	1.70	256.00	4827.00	39800	20230912	-17.34	17050	20230103	92.96	39800	-17.34	20230912	17050	92.96	20230103	39800	-17.34	20230912	17050	92.96	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
13	20231030	131154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	200	2	0.61	3901644150	118788	71.55	33250	33700	32300	42350	22850	32600	32845.84	0.52	0	-1936	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2684	128.12	6.80	12	1.45	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
14	20231030	121144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	0	3	0.00	3475648350	105764	63.71	33250	33700	32300	42350	22850	32600	32862.78	0.52	0	-1362	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2667	127.34	6.75	12	1.29	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
15	20231030	111146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	50	2	0.15	3142678050	95575	57.57	33250	33700	32300	42350	22850	32600	32882.37	0.52	0	-662	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2671	127.54	6.76	12	1.17	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
16	20231030	101141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	-50	5	-0.15	2377131300	72131	43.45	33250	33700	32300	42350	22850	32600	32956.71	0.52	0	-4141	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2663	127.15	6.74	12	0.88	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
17	20231030	091142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	400	2	1.23	509144200	15376	9.26	33250	33350	32850	42350	22850	32600	33119.44	0.52	0	-1449	34200	33400	32750	31950	31300	33075	31625	42	9750	500	23470	50	1	8181830	2700	128.91	6.84	12	0.19	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	4.91	N	370090	500	41 억		42260	N	N	10	N	00	N
18	20231027	161046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	300	2	0.93	5386189750	163970	53.56	32900	33550	32100	41950	22650	32300	32851.31	0.47	0	3720	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2667	127.34	6.75	12	2.00	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	5.01	N	370090	500	41 억		38534	N	N	9	N	00	N
19	20231027	151142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	600	2	1.86	5099909950	155213	50.70	32900	33550	32100	41950	22650	32300	32858.67	0.47	0	3783	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2692	128.52	6.82	12	1.90	256.00	4827.00	39800	20230912	-17.34	17050	20230103	92.96	39800	-17.34	20230912	17050	92.96	20230103	39800	-17.34	20230912	17050	92.96	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
20	20231027	141141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	400	2	1.24	4698668150	142964	46.70	32900	33550	32100	41950	22650	32300	32867.39	0.47	0	4078	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2675	127.73	6.77	12	1.75	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
21	20231027	131130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	250	2	0.77	4246258450	129072	42.16	32900	33550	32100	41950	22650	32300	32899.89	0.47	0	6334	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2663	127.15	6.74	12	1.58	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
22	20231027	121143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	900	2	2.79	3476929350	105523	34.47	32900	33550	32100	41950	22650	32300	32951.51	0.47	0	4759	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2716	129.69	6.88	12	1.29	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
23	20231027	111149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	850	2	2.63	2966658950	90161	29.45	32900	33550	32100	41950	22650	32300	32906.21	0.47	0	1822	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2712	129.49	6.87	12	1.10	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
24	20231027	101139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	1050	2	3.25	2164358350	65986	21.55	32900	33550	32100	41950	22650	32300	32802.75	0.47	0	3800	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2729	130.27	6.91	12	0.81	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
25	20231027	091144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	150	2	0.46	681916950	20769	6.78	32900	33250	32350	41950	22650	32300	32841.91	0.47	0	-3532	34400	33350	32550	31500	30700	32950	31100	42	9650	500	23250	50	1	8181830	2655	126.76	6.72	12	0.25	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	5.01	N	370090	500	41 억		38534	N	N	594	N	00	N
26	20231026	161125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32300	-2100	5	-6.10	9810044700	302945	84.53	33000	33600	31750	44700	24100	34400	32382.38	1.02	0	-45451	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2643	126.17	6.69	12	3.70	256.00	4827.00	39800	20230912	-18.84	17050	20230103	89.44	39800	-18.84	20230912	17050	89.44	20230103	39800	-18.84	20230912	17050	89.44	20230103	4.98	N	370090	500	41 억		83380	N	N	594	N	00	N
27	20231026	151123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-1550	5	-4.51	9436238500	291454	81.33	33000	33600	31750	44700	24100	34400	32376.42	1.02	0	-45677	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2688	128.32	6.81	12	3.56	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
28	20231026	141126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	-2350	5	-6.83	7923475500	244767	68.30	33000	33600	31750	44700	24100	34400	32371.50	1.02	0	-45756	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2622	125.20	6.64	12	2.99	256.00	4827.00	39800	20230912	-19.47	17050	20230103	87.98	39800	-19.47	20230912	17050	87.98	20230103	39800	-19.47	20230912	17050	87.98	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
29	20231026	131124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	-2550	5	-7.41	7262627600	224044	62.52	33000	33600	31750	44700	24100	34400	32416.08	1.02	0	-47754	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2606	124.41	6.60	12	2.74	256.00	4827.00	39800	20230912	-19.97	17050	20230103	86.80	39800	-19.97	20230912	17050	86.80	20230103	39800	-19.97	20230912	17050	86.80	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
30	20231026	121116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	-2400	5	-6.98	6677650550	205802	57.43	33000	33600	31750	44700	24100	34400	32446.97	1.02	0	-47646	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2618	125.00	6.63	12	2.52	256.00	4827.00	39800	20230912	-19.60	17050	20230103	87.68	39800	-19.60	20230912	17050	87.68	20230103	39800	-19.60	20230912	17050	87.68	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
31	20231026	111132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	-2450	5	-7.12	6047071950	186016	51.90	33000	33600	31750	44700	24100	34400	32508.34	1.02	0	-46028	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2614	124.80	6.62	12	2.27	256.00	4827.00	39800	20230912	-19.72	17050	20230103	87.39	39800	-19.72	20230912	17050	87.39	20230103	39800	-19.72	20230912	17050	87.39	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
32	20231026	101127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	-2000	5	-5.81	4562051400	139801	39.01	33000	33600	31750	44700	24100	34400	32632.47	1.02	0	-28339	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2651	126.56	6.71	12	1.71	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
33	20231026	091126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	-900	5	-2.62	1186439150	35738	9.97	33000	33600	32850	44700	24100	34400	33198.25	1.02	0	4396	36333	35366	34083	33116	31833	35850	33600	42	10300	500	24760	50	1	8181830	2741	130.86	6.94	12	0.44	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	4.98	N	370090	500	41 억		83380	N	N	321	N	00	N
34	20231025	161126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	1700	2	5.20	12097948150	355445	174.74	33200	35050	32800	42500	22900	32700	34035.27	0.62	0	35171	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2815	134.38	7.13	12	4.34	256.00	4827.00	39800	20230912	-13.57	17050	20230103	101.76	39800	-13.57	20230912	17050	101.76	20230103	39800	-13.57	20230912	17050	101.76	20230103	5.07	N	370090	500	41 억		50433	N	N	321	N	00	N
35	20231025	151124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34500	1800	2	5.50	11540412700	339264	166.78	33200	35050	32800	42500	22900	32700	34016.02	0.62	0	36548	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2823	134.77	7.15	12	4.15	256.00	4827.00	39800	20230912	-13.32	17050	20230103	102.35	39800	-13.32	20230912	17050	102.35	20230103	39800	-13.32	20230912	17050	102.35	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
36	20231025	141120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34450	1750	2	5.35	10096723800	297303	146.16	33200	35050	32800	42500	22900	32700	33961.06	0.62	0	39374	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2819	134.57	7.14	12	3.63	256.00	4827.00	39800	20230912	-13.44	17050	20230103	102.05	39800	-13.44	20230912	17050	102.05	20230103	39800	-13.44	20230912	17050	102.05	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
37	20231025	131121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	1200	2	3.67	9093010000	267971	131.74	33200	35050	32800	42500	22900	32700	33932.81	0.62	0	36003	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2774	132.42	7.02	12	3.28	256.00	4827.00	39800	20230912	-14.82	17050	20230103	98.83	39800	-14.82	20230912	17050	98.83	20230103	39800	-14.82	20230912	17050	98.83	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
38	20231025	121125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	1650	2	5.05	8202942700	241765	118.85	33200	35050	32800	42500	22900	32700	33929.41	0.62	0	28850	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2810	134.18	7.12	12	2.95	256.00	4827.00	39800	20230912	-13.69	17050	20230103	101.47	39800	-13.69	20230912	17050	101.47	20230103	39800	-13.69	20230912	17050	101.47	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
39	20231025	111124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34950	2250	2	6.88	6771245900	200253	98.45	33200	35050	32800	42500	22900	32700	33813.46	0.62	0	25045	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2860	136.52	7.24	12	2.45	256.00	4827.00	39800	20230912	-12.19	17050	20230103	104.99	39800	-12.19	20230912	17050	104.99	20230103	39800	-12.19	20230912	17050	104.99	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
40	20231025	101126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	900	2	2.75	3035151100	91199	44.83	33200	33700	32800	42500	22900	32700	33280.53	0.62	0	7997	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2749	131.25	6.96	12	1.11	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
41	20231025	091121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	900	2	2.75	1021830500	30670	15.08	33200	33650	33050	42500	22900	32700	33316.94	0.62	0	3229	34366	33532	32116	31282	29866	33950	31700	42	9800	500	23540	50	1	8181830	2749	131.25	6.96	12	0.37	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	5.07	N	370090	500	41 억		50433	N	N	48	N	00	N
42	20231024	161055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	700	2	2.19	6445801500	201758	109.48	32450	32950	30700	41600	22400	32000	31943.43	0.49	0	10536	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2675	127.73	6.77	12	2.47	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	4.96	N	370090	500	41 억		39759	N	N	28	N	00	N
43	20231024	151114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32750	750	2	2.34	6232123500	195226	105.93	32450	32950	30700	41600	22400	32000	31922.48	0.49	0	10520	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2680	127.93	6.78	12	2.39	256.00	4827.00	39800	20230912	-17.71	17050	20230103	92.08	39800	-17.71	20230912	17050	92.08	20230103	39800	-17.71	20230912	17050	92.08	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
44	20231024	141056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	200	2	0.62	4969274150	156529	84.93	32450	32950	30700	41600	22400	32000	31746.14	0.49	0	6522	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2635	125.78	6.67	12	1.91	256.00	4827.00	39800	20230912	-19.10	17050	20230103	88.86	39800	-19.10	20230912	17050	88.86	20230103	39800	-19.10	20230912	17050	88.86	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
45	20231024	131100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	-350	5	-1.09	4463256750	140732	76.36	32450	32950	30700	41600	22400	32000	31713.92	0.49	0	8085	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2590	123.63	6.56	12	1.72	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
46	20231024	121112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	-550	5	-1.72	4060508400	128002	69.45	32450	32950	30700	41600	22400	32000	31721.52	0.49	0	6055	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2573	122.85	6.52	12	1.56	256.00	4827.00	39800	20230912	-20.98	17050	20230103	84.46	39800	-20.98	20230912	17050	84.46	20230103	39800	-20.98	20230912	17050	84.46	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
47	20231024	111108	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	-600	5	-1.88	3590315850	113098	61.37	32450	32950	30700	41600	22400	32000	31744.44	0.49	0	7430	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2569	122.66	6.51	12	1.38	256.00	4827.00	39800	20230912	-21.11	17050	20230103	84.16	39800	-21.11	20230912	17050	84.16	20230103	39800	-21.11	20230912	17050	84.16	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
48	20231024	101059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	-500	5	-1.56	2116951500	65624	35.61	32450	32950	31500	41600	22400	32000	32260.08	0.49	0	5144	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2577	123.05	6.53	12	0.80	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
49	20231024	091106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	800	2	2.50	489460300	15005	8.14	32450	32850	32400	41600	22400	32000	32633.49	0.49	0	3071	34600	33300	32650	31350	30700	32975	31025	42	9600	500	23040	50	1	8181830	2684	128.12	6.80	12	0.18	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.96	N	370090	500	41 억		39759	N	N	40	N	00	N
50	20231023	161049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	-1400	5	-4.19	5930912000	180813	58.46	33050	33950	32000	43400	23400	33400	32803.11	0.58	0	-9472	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2618	125.00	6.63	12	2.21	256.00	4827.00	39800	20230912	-19.60	17050	20230103	87.68	39800	-19.60	20230912	17050	87.68	20230103	39800	-19.60	20230912	17050	87.68	20230103	5.06	N	370090	500	41 억		47844	N	N	40	N	00	N
51	20231023	151055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	-1050	5	-3.14	5432148950	165264	53.43	33050	33950	32200	43400	23400	33400	32869.42	0.58	0	-10059	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2647	126.37	6.70	12	2.02	256.00	4827.00	39800	20230912	-18.72	17050	20230103	89.74	39800	-18.72	20230912	17050	89.74	20230103	39800	-18.72	20230912	17050	89.74	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
52	20231023	141054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	-1000	5	-2.99	4794077900	145501	47.04	33050	33950	32200	43400	23400	33400	32948.66	0.58	0	-10581	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2651	126.56	6.71	12	1.78	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
53	20231023	131100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	-850	5	-2.54	4016902200	121493	39.28	33050	33950	32300	43400	23400	33400	33062.74	0.58	0	-11386	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2663	127.15	6.74	12	1.48	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
54	20231023	121049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-900	5	-2.69	3564013300	107595	34.79	33050	33950	32300	43400	23400	33400	33124.26	0.58	0	-12182	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2659	126.95	6.73	12	1.32	256.00	4827.00	39800	20230912	-18.34	17050	20230103	90.62	39800	-18.34	20230912	17050	90.62	20230103	39800	-18.34	20230912	17050	90.62	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
55	20231023	111047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-550	5	-1.65	2752228200	82708	26.74	33050	33950	32750	43400	23400	33400	33276.40	0.58	0	-8949	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2688	128.32	6.81	12	1.01	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
56	20231023	101040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	-400	5	-1.20	2001674300	59989	19.39	33050	33950	32750	43400	23400	33400	33367.34	0.58	0	-3474	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2700	128.91	6.84	12	0.73	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
57	20231023	091101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33750	350	2	1.05	714969500	21382	6.91	33050	33950	32750	43400	23400	33400	33437.97	0.58	0	1387	35966	34682	33366	32082	30766	35325	32725	42	10000	500	24040	50	1	8181830	2761	131.84	6.99	12	0.26	256.00	4827.00	39800	20230912	-15.20	17050	20230103	97.95	39800	-15.20	20230912	17050	97.95	20230103	39800	-15.20	20230912	17050	97.95	20230103	5.06	N	370090	500	41 억		47844	N	N	3	N	00	N
58	20231020	161044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-500	5	-1.47	10202364350	306668	79.25	33150	34650	32050	44050	23750	33900	33268.28	0.79	0	-17245	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2733	130.47	6.92	12	3.75	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	5.27	N	370090	500	41 억		64618	N	N	3	N	00	N
59	20231020	151043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	-800	5	-2.36	9904500650	297722	76.93	33150	34650	32050	44050	23750	33900	33267.61	0.79	0	-16765	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2708	129.30	6.86	12	3.64	256.00	4827.00	39800	20230912	-16.83	17050	20230103	94.13	39800	-16.83	20230912	17050	94.13	20230103	39800	-16.83	20230912	17050	94.13	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
60	20231020	141054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	-100	5	-0.29	8516424750	256102	66.18	33150	34650	32050	44050	23750	33900	33254.03	0.79	0	-22476	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2765	132.03	7.00	12	3.13	256.00	4827.00	39800	20230912	-15.08	17050	20230103	98.24	39800	-15.08	20230912	17050	98.24	20230103	39800	-15.08	20230912	17050	98.24	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
61	20231020	131025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	400	2	1.18	7537715550	227304	58.74	33150	34650	32050	44050	23750	33900	33161.39	0.79	0	-19270	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2806	133.98	7.11	12	2.78	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
62	20231020	121036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34050	150	2	0.44	6180918000	187794	48.53	33150	34350	32050	44050	23750	33900	32913.29	0.79	0	-18230	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2786	133.01	7.05	12	2.30	256.00	4827.00	39800	20230912	-14.45	17050	20230103	99.71	39800	-14.45	20230912	17050	99.71	20230103	39800	-14.45	20230912	17050	99.71	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
63	20231020	111047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	-750	5	-2.21	4789108050	146510	37.86	33150	33500	32050	44050	23750	33900	32687.93	0.79	0	-16502	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2712	129.49	6.87	12	1.79	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
64	20231020	101039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	-1350	5	-3.98	3531263600	108235	27.97	33150	33500	32050	44050	23750	33900	32625.89	0.79	0	-21954	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2663	127.15	6.74	12	1.32	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
65	20231020	091035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	-900	5	-2.65	979235400	29666	7.67	33150	33500	32600	44050	23750	33900	33008.68	0.79	0	107	36166	35032	33666	32532	31166	35600	33100	42	10150	500	24400	50	1	8181830	2700	128.91	6.84	12	0.36	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.27	N	370090	500	41 억		64618	N	N	4	N	00	N
66	20231019	161035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	-800	5	-2.31	12914096700	383514	103.85	33600	34800	32300	45100	24300	34700	33670.38	0.87	0	2917	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2774	132.42	7.02	12	4.69	256.00	4827.00	39800	20230912	-14.82	17050	20230103	98.83	39800	-14.82	20230912	17050	98.83	20230103	39800	-14.82	20230912	17050	98.83	20230103	5.42	N	370090	500	41 억		71383	N	N	4	N	00	N
67	20231019	151022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	-1100	5	-3.17	12442616350	369493	100.06	33600	34800	32300	45100	24300	34700	33672.44	0.87	0	1694	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2749	131.25	6.96	12	4.52	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
68	20231019	141039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34600	-100	5	-0.29	10318722650	307069	83.15	33600	34750	32300	45100	24300	34700	33600.83	0.87	0	12376	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2831	135.16	7.17	12	3.75	256.00	4827.00	39800	20230912	-13.07	17050	20230103	102.93	39800	-13.07	20230912	17050	102.93	20230103	39800	-13.07	20230912	17050	102.93	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
69	20231019	131029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34500	-200	5	-0.58	9521664000	283927	76.88	33600	34750	32300	45100	24300	34700	33532.06	0.87	0	12507	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2823	134.77	7.15	12	3.47	256.00	4827.00	39800	20230912	-13.32	17050	20230103	102.35	39800	-13.32	20230912	17050	102.35	20230103	39800	-13.32	20230912	17050	102.35	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
70	20231019	121036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34600	-100	5	-0.29	8602125500	257172	69.64	33600	34750	32300	45100	24300	34700	33444.71	0.87	0	13316	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2831	135.16	7.17	12	3.14	256.00	4827.00	39800	20230912	-13.07	17050	20230103	102.93	39800	-13.07	20230912	17050	102.93	20230103	39800	-13.07	20230912	17050	102.93	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
71	20231019	111029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34000	-700	5	-2.02	7227410850	217107	58.79	33600	34350	32300	45100	24300	34700	33284.00	0.87	0	18063	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2782	132.81	7.04	12	2.65	256.00	4827.00	39800	20230912	-14.57	17050	20230103	99.41	39800	-14.57	20230912	17050	99.41	20230103	39800	-14.57	20230912	17050	99.41	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
72	20231019	101025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	-1250	5	-3.60	5127743250	155319	42.06	33600	33900	32300	45100	24300	34700	33004.85	0.87	0	-1873	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2737	130.66	6.93	12	1.90	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
73	20231019	091032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32400	-2300	5	-6.63	3024611850	91693	24.83	33600	33900	32300	45100	24300	34700	32970.01	0.87	0	-7660	35900	35300	34500	33900	33100	35600	34200	42	10400	500	24980	50	1	8181830	2651	126.56	6.71	12	1.12	256.00	4827.00	39800	20230912	-18.59	17050	20230103	90.03	39800	-18.59	20230912	17050	90.03	20230103	39800	-18.59	20230912	17050	90.03	20230103	5.42	N	370090	500	41 억		71383	N	N	20	N	00	N
74	20231018	161037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34700	1100	2	3.27	12684343400	366425	91.76	33700	35100	33700	43650	23550	33600	34616.35	0.89	0	-4333	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2839	135.55	7.19	12	4.48	256.00	4827.00	39800	20230912	-12.81	17050	20230103	103.52	39800	-12.81	20230912	17050	103.52	20230103	39800	-12.81	20230912	17050	103.52	20230103	5.47	N	370090	500	41 억		73186	N	N	20	N	00	N
75	20231018	151029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34750	1150	2	3.42	12194694350	352318	88.23	33700	35100	33700	43650	23550	33600	34612.80	0.89	0	-2081	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2843	135.74	7.20	12	4.31	256.00	4827.00	39800	20230912	-12.69	17050	20230103	103.81	39800	-12.69	20230912	17050	103.81	20230103	39800	-12.69	20230912	17050	103.81	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
76	20231018	141013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34200	600	2	1.79	10979847900	317139	79.42	33700	35100	33700	43650	23550	33600	34621.62	0.89	0	125	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2798	133.59	7.09	12	3.88	256.00	4827.00	39800	20230912	-14.07	17050	20230103	100.59	39800	-14.07	20230912	17050	100.59	20230103	39800	-14.07	20230912	17050	100.59	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
77	20231018	131010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34700	1100	2	3.27	9779045500	282329	70.70	33700	35100	33700	43650	23550	33600	34637.12	0.89	0	4930	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2839	135.55	7.19	12	3.45	256.00	4827.00	39800	20230912	-12.81	17050	20230103	103.52	39800	-12.81	20230912	17050	103.52	20230103	39800	-12.81	20230912	17050	103.52	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
78	20231018	121028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34600	1000	2	2.98	8875087150	256188	64.15	33700	35100	33700	43650	23550	33600	34642.94	0.89	0	10134	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2831	135.16	7.17	12	3.13	256.00	4827.00	39800	20230912	-13.07	17050	20230103	102.93	39800	-13.07	20230912	17050	102.93	20230103	39800	-13.07	20230912	17050	102.93	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
79	20231018	111021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35000	1400	2	4.17	7591466800	219425	54.95	33700	35100	33700	43650	23550	33600	34597.17	0.89	0	14456	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2864	136.72	7.25	12	2.68	256.00	4827.00	39800	20230912	-12.06	17050	20230103	105.28	39800	-12.06	20230912	17050	105.28	20230103	39800	-12.06	20230912	17050	105.28	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
80	20231018	101033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34200	600	2	1.79	4737286150	137594	34.46	33700	34950	33700	43650	23550	33600	34429.56	0.89	0	4088	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2798	133.59	7.09	12	1.68	256.00	4827.00	39800	20230912	-14.07	17050	20230103	100.59	39800	-14.07	20230912	17050	100.59	20230103	39800	-14.07	20230912	17050	100.59	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
81	20231018	091015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34150	550	2	1.64	1257339800	36708	9.19	33700	34550	33700	43650	23550	33600	34252.78	0.89	0	-7467	35100	34350	33750	33000	32400	34050	32700	42	10050	500	24190	50	1	8181830	2794	133.40	7.07	12	0.45	256.00	4827.00	39800	20230912	-14.20	17050	20230103	100.29	39800	-14.20	20230912	17050	100.29	20230103	39800	-14.20	20230912	17050	100.29	20230103	5.47	N	370090	500	41 억		73186	N	N	10	N	00	N
82	20231017	161018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	600	2	1.82	13486019800	396999	155.89	33950	34500	33150	42900	23100	33000	33970.41	1.04	0	-9947	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2749	131.25	6.96	12	4.85	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	5.52	N	370090	500	41 억		84949	N	N	10	N	00	N
83	20231017	151026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	850	2	2.58	13088223100	385198	151.25	33950	34500	33150	42900	23100	33000	33977.91	1.04	0	-11572	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2770	132.23	7.01	12	4.71	256.00	4827.00	39800	20230912	-14.95	17050	20230103	98.53	39800	-14.95	20230912	17050	98.53	20230103	39800	-14.95	20230912	17050	98.53	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
84	20231017	141028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33550	550	2	1.67	11916130000	350693	137.71	33950	34500	33150	42900	23100	33000	33978.81	1.04	0	-6071	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2745	131.05	6.95	12	4.29	256.00	4827.00	39800	20230912	-15.70	17050	20230103	96.77	39800	-15.70	20230912	17050	96.77	20230103	39800	-15.70	20230912	17050	96.77	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
85	20231017	131020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34250	1250	2	3.79	10688369850	314363	123.44	33950	34500	33150	42900	23100	33000	34000.09	1.04	0	-1412	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2802	133.79	7.10	12	3.84	256.00	4827.00	39800	20230912	-13.94	17050	20230103	100.88	39800	-13.94	20230912	17050	100.88	20230103	39800	-13.94	20230912	17050	100.88	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
86	20231017	121025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	1300	2	3.94	9596468350	282517	110.93	33950	34450	33150	42900	23100	33000	33967.76	1.04	0	-4830	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2806	133.98	7.11	12	3.45	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
87	20231017	111014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33950	950	2	2.88	8702323200	256372	100.67	33950	34450	33150	42900	23100	33000	33944.12	1.04	0	-11189	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2778	132.62	7.03	12	3.13	256.00	4827.00	39800	20230912	-14.70	17050	20230103	99.12	39800	-14.70	20230912	17050	99.12	20230103	39800	-14.70	20230912	17050	99.12	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
88	20231017	101006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	800	2	2.42	5722354200	169187	66.43	33950	34300	33150	42900	23100	33000	33822.66	1.04	0	-22641	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2765	132.03	7.00	12	2.07	256.00	4827.00	39800	20230912	-15.08	17050	20230103	98.24	39800	-15.08	20230912	17050	98.24	20230103	39800	-15.08	20230912	17050	98.24	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
89	20231017	091018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34100	1100	2	3.33	2797184050	82526	32.41	33950	34300	33550	42900	23100	33000	33894.58	1.04	0	-13911	34533	33766	32533	31766	30533	34150	32150	42	9900	500	23760	50	1	8181830	2790	133.20	7.06	12	1.01	256.00	4827.00	39800	20230912	-14.32	17050	20230103	100.00	39800	-14.32	20230912	17050	100.00	20230103	39800	-14.32	20230912	17050	100.00	20230103	5.52	N	370090	500	41 억		84949	N	N	30	N	00	N
90	20231016	161015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	800	2	2.48	8209396000	251385	175.76	31900	33300	31300	41850	22550	32200	32656.86	1.01	0	2598	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2700	128.91	6.84	12	3.07	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.41	N	370090	500	41 억		82587	N	N	30	N	00	N
91	20231016	151016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	1050	2	3.26	7641917400	234196	163.74	31900	33300	31300	41850	22550	32200	32630.95	1.01	0	6188	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2720	129.88	6.89	12	2.86	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
92	20231016	141017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	650	2	2.02	5961048900	182651	127.70	31900	33300	31300	41850	22550	32200	32636.94	1.01	0	4376	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2688	128.32	6.81	12	2.23	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
93	20231016	131009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	600	2	1.86	4570499700	140541	98.26	31900	33150	31300	41850	22550	32200	32521.39	1.01	0	5738	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2684	128.12	6.80	12	1.72	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
94	20231016	121011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	350	2	1.09	4148768800	127639	89.24	31900	33150	31300	41850	22550	32200	32504.59	1.01	0	5755	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2663	127.15	6.74	12	1.56	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
95	20231016	111005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	500	2	1.55	3523023250	108435	75.81	31900	33150	31300	41850	22550	32200	32490.47	1.01	0	3290	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2675	127.73	6.77	12	1.33	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
96	20231016	100958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	500	2	1.55	2129548050	65974	46.13	31900	32900	31300	41850	22550	32200	32278.93	1.01	0	502	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2675	127.73	6.77	12	0.81	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
97	20231016	091001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-600	5	-1.86	410347100	12969	9.07	31900	31900	31300	41850	22550	32200	31628.36	1.01	0	-2241	33500	32850	32050	31400	30600	32450	31000	42	9650	500	23180	50	1	8181830	2585	123.44	6.55	12	0.16	256.00	4827.00	39800	20230912	-20.60	17050	20230103	85.34	39800	-20.60	20230912	17050	85.34	20230103	39800	-20.60	20230912	17050	85.34	20230103	5.41	N	370090	500	41 억		82587	N	N	0	N	00	N
98	20231012	161034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	50	2	0.15	5294067150	160923	74.51	33100	33550	32200	42400	22900	32650	32898.45	0.79	0	-3792	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2675	127.73	6.77	12	1.97	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	5.69	N	370090	500	41 억		64981	N	N	56	N	00	N
99	20231012	151008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	0	3	0.00	5027871950	152791	70.74	33100	33550	32200	42400	22900	32650	32906.86	0.79	0	-3743	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2671	127.54	6.76	12	1.87	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
100	20231012	141011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	-50	5	-0.15	4346602950	131801	61.02	33100	33550	32450	42400	22900	32650	32978.53	0.79	0	-3457	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2667	127.34	6.75	12	1.61	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
101	20231012	131011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	200	2	0.61	3897715200	118050	54.66	33100	33550	32450	42400	22900	32650	33017.49	0.79	0	-2712	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2688	128.32	6.81	12	1.44	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
102	20231012	121021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	300	2	0.92	3559188350	107700	49.86	33100	33550	32450	42400	22900	32650	33047.25	0.79	0	-3415	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2696	128.71	6.83	12	1.32	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
103	20231012	111020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	350	2	1.07	3356559800	101540	47.01	33100	33550	32450	42400	22900	32650	33056.53	0.79	0	-3499	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2700	128.91	6.84	12	1.24	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
104	20231012	101011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-150	5	-0.46	2665031850	80581	37.31	33100	33550	32450	42400	22900	32650	33072.71	0.79	0	-6348	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2659	126.95	6.73	12	0.98	256.00	4827.00	39800	20230912	-18.34	17050	20230103	90.62	39800	-18.34	20230912	17050	90.62	20230103	39800	-18.34	20230912	17050	90.62	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
105	20231012	091019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	700	2	2.14	633129050	19090	8.84	33100	33400	32900	42400	22900	32650	33165.48	0.79	0	-1655	34016	33332	32766	32082	31516	33675	32425	42	9750	500	23500	50	1	8181830	2729	130.27	6.91	12	0.23	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	5.69	N	370090	500	41 억		64981	N	N	25	N	00	N
106	20231011	161007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	1150	2	3.65	7033938000	213873	90.94	32200	33450	32200	40950	22050	31500	32888.81	0.76	0	2536	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2671	127.54	6.76	12	2.61	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	5.85	N	370090	500	41 억		62240	N	N	25	N	00	N
107	20231011	151013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32300	800	2	2.54	6797874700	206627	87.86	32200	33450	32200	40950	22050	31500	32899.26	0.76	0	1075	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2643	126.17	6.69	12	2.53	256.00	4827.00	39800	20230912	-18.84	17050	20230103	89.44	39800	-18.84	20230912	17050	89.44	20230103	39800	-18.84	20230912	17050	89.44	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
108	20231011	141015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	1500	2	4.76	6055459400	183969	78.22	32200	33450	32200	40950	22050	31500	32915.65	0.76	0	75	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2700	128.91	6.84	12	2.25	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
109	20231011	131004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	1650	2	5.24	5482149600	166583	70.83	32200	33450	32200	40950	22050	31500	32909.42	0.76	0	3720	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2712	129.49	6.87	12	2.04	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
110	20231011	121023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	1300	2	4.13	5009437900	152291	64.75	32200	33450	32200	40950	22050	31500	32893.85	0.76	0	6793	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2684	128.12	6.80	12	1.86	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
111	20231011	111017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	1450	2	4.60	3719443000	113425	48.23	32200	33200	32200	40950	22050	31500	32792.09	0.76	0	6552	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2696	128.71	6.83	12	1.39	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
112	20231011	101010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	1500	2	4.76	2988474900	91205	38.78	32200	33200	32200	40950	22050	31500	32766.57	0.76	0	6859	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2700	128.91	6.84	12	1.11	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
113	20231011	091012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32550	1050	2	3.33	858812850	26425	11.24	32200	32900	32200	40950	22050	31500	32500.01	0.76	0	954	33633	32566	32033	30966	30433	32300	30700	42	9450	500	22680	50	1	8181830	2663	127.15	6.74	12	0.32	256.00	4827.00	39800	20230912	-18.22	17050	20230103	90.91	39800	-18.22	20230912	17050	90.91	20230103	39800	-18.22	20230912	17050	90.91	20230103	5.85	N	370090	500	41 억		62240	N	N	61	N	00	N
114	20231010	161617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	-950	5	-2.93	7529240950	232526	110.41	32900	33100	31500	42150	22750	32450	32382.52	0.82	0	-10286	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2577	123.05	6.53	12	2.84	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	6.02	N	370090	500	41 억		66716	N	N	61	N	00	N
115	20231010	150959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	-800	5	-2.47	7236917950	223272	106.02	32900	33100	31500	42150	22750	32450	32413.00	0.82	0	-10105	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2590	123.63	6.56	12	2.73	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
116	20231010	141005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	-400	5	-1.23	5877522900	180533	85.73	32900	33100	31900	42150	22750	32450	32556.53	0.82	0	-2498	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2622	125.20	6.64	12	2.21	256.00	4827.00	39800	20230912	-19.47	17050	20230103	87.98	39800	-19.47	20230912	17050	87.98	20230103	39800	-19.47	20230912	17050	87.98	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
117	20231010	130959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31900	-550	5	-1.69	5245286500	160890	76.40	32900	33100	31900	42150	22750	32450	32601.74	0.82	0	338	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2610	124.61	6.61	12	1.97	256.00	4827.00	39800	20230912	-19.85	17050	20230103	87.10	39800	-19.85	20230912	17050	87.10	20230103	39800	-19.85	20230912	17050	87.10	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
118	20231010	120956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	200	2	0.62	4489349200	137442	65.26	32900	33100	32150	42150	22750	32450	32663.66	0.82	0	-2124	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2671	127.54	6.76	12	1.68	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
119	20231010	110937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	200	2	0.62	3762921200	115073	54.64	32900	33100	32250	42150	22750	32450	32700.40	0.82	0	-4555	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2671	127.54	6.76	12	1.41	256.00	4827.00	39800	20230912	-17.96	17050	20230103	91.50	39800	-17.96	20230912	17050	91.50	20230103	39800	-17.96	20230912	17050	91.50	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
120	20231010	100948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	250	2	0.77	3059458950	93515	44.41	32900	33100	32250	42150	22750	32450	32716.37	0.82	0	-1991	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2675	127.73	6.77	12	1.14	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
121	20231010	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	400	2	1.23	1268941700	38918	18.48	32900	32950	32250	42150	22750	32450	32605.71	0.82	0	-521	33716	33082	31916	31282	30116	33400	31600	42	9700	500	23360	50	1	8181830	2688	128.32	6.81	12	0.48	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	6.02	N	370090	500	41 억		66716	N	N	0	N	00	N
122	20231006	160951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	1550	2	5.02	6634079550	207408	83.17	30850	32550	30750	40150	21650	30900	31985.12	0.59	0	17444	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2655	126.76	6.72	12	2.53	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
123	20231006	150935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	1450	2	4.69	6176518200	193297	77.51	30850	32550	30750	40150	21650	30900	31953.73	0.59	0	17575	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2647	126.37	6.70	12	2.36	256.00	4827.00	39800	20230912	-18.72	17050	20230103	89.74	39800	-18.72	20230912	17050	89.74	20230103	39800	-18.72	20230912	17050	89.74	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
124	20231006	140939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	1200	2	3.88	3955955900	124683	50.00	30850	32100	30750	40150	21650	30900	31728.38	0.59	0	19812	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2626	125.39	6.65	12	1.52	256.00	4827.00	39800	20230912	-19.35	17050	20230103	88.27	39800	-19.35	20230912	17050	88.27	20230103	39800	-19.35	20230912	17050	88.27	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
125	20231006	130927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	850	2	2.75	3134350000	98994	39.70	30850	32000	30750	40150	21650	30900	31662.33	0.59	0	13189	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2598	124.02	6.58	12	1.21	256.00	4827.00	39800	20230912	-20.23	17050	20230103	86.22	39800	-20.23	20230912	17050	86.22	20230103	39800	-20.23	20230912	17050	86.22	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
126	20231006	120926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	1100	2	3.56	2849754400	90061	36.11	30850	32000	30750	40150	21650	30900	31642.82	0.59	0	13395	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2618	125.00	6.63	12	1.10	256.00	4827.00	39800	20230912	-19.60	17050	20230103	87.68	39800	-19.60	20230912	17050	87.68	20230103	39800	-19.60	20230912	17050	87.68	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
127	20231006	110918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	800	2	2.59	2099024700	66531	26.68	30850	31900	30750	40150	21650	30900	31549.96	0.59	0	6652	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2594	123.83	6.57	12	0.81	256.00	4827.00	39800	20230912	-20.35	17050	20230103	85.92	39800	-20.35	20230912	17050	85.92	20230103	39800	-20.35	20230912	17050	85.92	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
128	20231006	100925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	800	2	2.59	1411607550	44864	17.99	30850	31850	30750	40150	21650	30900	31464.65	0.59	0	4308	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2594	123.83	6.57	12	0.55	256.00	4827.00	39800	20230912	-20.35	17050	20230103	85.92	39800	-20.35	20230912	17050	85.92	20230103	39800	-20.35	20230912	17050	85.92	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N
129	20231006	090917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	750	2	2.43	274282700	8778	3.52	30850	31650	30750	40150	21650	30900	31248.19	0.59	0	870	32666	31782	31216	30332	29766	31500	30050	42	9250	500	22240	50	1	8181830	2590	123.63	6.56	12	0.11	256.00	4827.00	39800	20230912	-20.48	17050	20230103	85.63	39800	-20.48	20230912	17050	85.63	20230103	39800	-20.48	20230912	17050	85.63	20230103	5.98	N	370090	500	41 억		48331	N	N	59	N	00	N