KissMeData/238120/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	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-70	5	-0.98	652699390	91707	85.41	7250	7290	7050	9320	5020	7170	7117.55	1.73	0	-21800	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	510	21.91	1.77	12	1.28	324.00	4013.00	12350	20231013	-42.51	6920	20231030	2.60	12350	-42.51	20231013	6920	2.60	20231030	12350	-42.51	20231013	6920	2.60	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
3	20231031	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-60	5	-0.84	626923090	88076	82.03	7250	7290	7050	9320	5020	7170	7117.98	1.73	0	-22489	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	511	21.94	1.77	12	1.23	324.00	4013.00	12350	20231013	-42.43	6920	20231030	2.75	12350	-42.43	20231013	6920	2.75	20231030	12350	-42.43	20231013	6920	2.75	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
4	20231031	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-90	5	-1.26	520863290	73124	68.10	7250	7290	7050	9320	5020	7170	7123.01	1.73	0	-22667	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	509	21.85	1.76	12	1.02	324.00	4013.00	12350	20231013	-42.67	6920	20231030	2.31	12350	-42.67	20231013	6920	2.31	20231030	12350	-42.67	20231013	6920	2.31	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
5	20231031	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	-50	5	-0.70	471784780	66209	61.66	7250	7290	7050	9320	5020	7170	7125.69	1.73	0	-20362	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	512	21.98	1.77	12	0.92	324.00	4013.00	12350	20231013	-42.35	6920	20231030	2.89	12350	-42.35	20231013	6920	2.89	20231030	12350	-42.35	20231013	6920	2.89	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
6	20231031	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-70	5	-0.98	366930080	51425	47.89	7250	7290	7050	9320	5020	7170	7135.25	1.73	0	-14148	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	510	21.91	1.77	12	0.72	324.00	4013.00	12350	20231013	-42.51	6920	20231030	2.60	12350	-42.51	20231013	6920	2.60	20231030	12350	-42.51	20231013	6920	2.60	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
7	20231031	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	-100	5	-1.39	258148580	36117	33.64	7250	7290	7050	9320	5020	7170	7147.56	1.73	0	-9948	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	508	21.82	1.76	12	0.50	324.00	4013.00	12350	20231013	-42.75	6920	20231030	2.17	12350	-42.75	20231013	6920	2.17	20231030	12350	-42.75	20231013	6920	2.17	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
8	20231031	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-70	5	-0.98	200456190	27960	26.04	7250	7290	7080	9320	5020	7170	7169.39	1.73	0	-8382	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	510	21.91	1.77	12	0.39	324.00	4013.00	12350	20231013	-42.51	6920	20231030	2.60	12350	-42.51	20231013	6920	2.60	20231030	12350	-42.51	20231013	6920	2.60	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
9	20231031	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	40	2	0.56	62967190	8688	8.09	7250	7290	7180	9320	5020	7170	7247.60	1.73	0	3218	7456	7312	7116	6972	6776	7385	7045	36	2150	500	5160	10	1	7189448	518	22.25	1.80	12	0.12	324.00	4013.00	12350	20231013	-41.62	6920	20231030	4.19	12350	-41.62	20231013	6920	4.19	20231030	12350	-41.62	20231013	6920	4.19	20231030	3.48	N	238120	500	35 억		124478	N	N	0	N	00	N
10	20231030	161023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7170	50	2	0.70	750969550	105460	68.07	7110	7260	6920	9250	4990	7120	7120.86	1.51	0	16110	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	515	22.13	1.79	12	1.47	324.00	4013.00	12350	20231013	-41.94	6920	20231030	3.61	12350	-41.94	20231013	6920	3.61	20231030	12350	-41.94	20231013	6920	3.61	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
11	20231030	151000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7170	50	2	0.70	731195020	102705	66.30	7110	7260	6920	9250	4990	7120	7119.37	1.51	0	15989	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	515	22.13	1.79	12	1.43	324.00	4013.00	12350	20231013	-41.94	6920	20231030	3.61	12350	-41.94	20231013	6920	3.61	20231030	12350	-41.94	20231013	6920	3.61	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
12	20231030	140958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7220	100	2	1.40	700230120	98410	63.52	7110	7250	6920	9250	4990	7120	7115.44	1.51	0	14564	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	519	22.28	1.80	12	1.37	324.00	4013.00	12350	20231013	-41.54	6920	20231030	4.34	12350	-41.54	20231013	6920	4.34	20231030	12350	-41.54	20231013	6920	4.34	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
13	20231030	131002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7160	40	2	0.56	653478880	91914	59.33	7110	7240	6920	9250	4990	7120	7109.68	1.51	0	14501	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	515	22.10	1.78	12	1.28	324.00	4013.00	12350	20231013	-42.02	6920	20231030	3.47	12350	-42.02	20231013	6920	3.47	20231030	12350	-42.02	20231013	6920	3.47	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
14	20231030	120953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7170	50	2	0.70	576939670	81213	52.42	7110	7240	6920	9250	4990	7120	7104.03	1.51	0	11049	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	515	22.13	1.79	12	1.13	324.00	4013.00	12350	20231013	-41.94	6920	20231030	3.61	12350	-41.94	20231013	6920	3.61	20231030	12350	-41.94	20231013	6920	3.61	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
15	20231030	110955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7220	100	2	1.40	517176020	72864	47.03	7110	7240	6920	9250	4990	7120	7097.83	1.51	0	9248	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	519	22.28	1.80	12	1.01	324.00	4013.00	12350	20231013	-41.54	6920	20231030	4.34	12350	-41.54	20231013	6920	4.34	20231030	12350	-41.54	20231013	6920	4.34	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
16	20231030	100951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7140	20	2	0.28	478068400	67404	43.51	7110	7240	6920	9250	4990	7120	7092.58	1.51	0	6906	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	513	22.04	1.78	12	0.94	324.00	4013.00	12350	20231013	-42.19	6920	20231030	3.18	12350	-42.19	20231013	6920	3.18	20231030	12350	-42.19	20231013	6920	3.18	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
17	20231030	090950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	-120	5	-1.69	186148590	26277	16.96	7110	7200	6920	9250	4990	7120	7084.09	1.51	0	-304	7446	7282	7166	7002	6886	7225	6945	36	2130	500	5120	10	1	7189448	503	21.60	1.74	12	0.37	324.00	4013.00	12350	20231013	-43.32	6920	20231030	1.16	12350	-43.32	20231013	6920	1.16	20231030	12350	-43.32	20231013	6920	1.16	20231030	3.73	N	238120	500	35 억		108568	N	N	0	N	00	N
18	20231027	150952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7150	-30	5	-0.42	1032101480	143506	92.65	7160	7330	7050	9330	5030	7180	7192.04	1.37	0	12596	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	514	22.07	1.78	12	2.00	324.00	4013.00	12350	20231013	-42.11	7050	20231027	1.42	12350	-42.11	20231013	7050	1.42	20231027	12350	-42.11	20231013	7050	1.42	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
19	20231027	140951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7150	-30	5	-0.42	979887580	136195	87.93	7160	7330	7050	9330	5030	7180	7194.74	1.37	0	15136	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	514	22.07	1.78	12	1.89	324.00	4013.00	12350	20231013	-42.11	7050	20231027	1.42	12350	-42.11	20231013	7050	1.42	20231027	12350	-42.11	20231013	7050	1.42	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
20	20231027	130940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7150	-30	5	-0.42	883012760	122651	79.19	7160	7330	7050	9330	5030	7180	7199.39	1.37	0	19753	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	514	22.07	1.78	12	1.71	324.00	4013.00	12350	20231013	-42.11	7050	20231027	1.42	12350	-42.11	20231013	7050	1.42	20231027	12350	-42.11	20231013	7050	1.42	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
21	20231027	120954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7240	60	2	0.84	826225830	114726	74.07	7160	7330	7050	9330	5030	7180	7201.73	1.37	0	22292	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	521	22.35	1.80	12	1.60	324.00	4013.00	12350	20231013	-41.38	7050	20231027	2.70	12350	-41.38	20231013	7050	2.70	20231027	12350	-41.38	20231013	7050	2.70	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
22	20231027	111000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7310	130	2	1.81	706899670	98322	63.48	7160	7330	7050	9330	5030	7180	7189.64	1.37	0	17657	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	526	22.56	1.82	12	1.37	324.00	4013.00	12350	20231013	-40.81	7050	20231027	3.69	12350	-40.81	20231013	7050	3.69	20231027	12350	-40.81	20231013	7050	3.69	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
23	20231027	100949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7110	-70	5	-0.97	426813500	59845	38.64	7160	7260	7050	9330	5030	7180	7131.97	1.37	0	1000	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	511	21.94	1.77	12	0.83	324.00	4013.00	12350	20231013	-42.43	7050	20231027	0.85	12350	-42.43	20231013	7050	0.85	20231027	12350	-42.43	20231013	7050	0.85	20231027	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
24	20231027	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	20	2	0.28	67138640	9352	6.04	7160	7220	7160	9330	5030	7180	7179.07	1.37	0	1510	7633	7406	7233	7006	6833	7320	6920	36	2150	500	5160	10	1	7189448	518	22.22	1.79	12	0.13	324.00	4013.00	12350	20231013	-41.70	7060	20231026	1.98	12350	-41.70	20231013	7060	1.98	20231026	12350	-41.70	20231013	7060	1.98	20231026	3.80	N	238120	500	35 억		98178	N	N	0	N	00	N
25	20231026	160936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7180	-290	5	-3.88	1089696830	151072	67.57	7300	7460	7060	9710	5230	7470	7212.98	1.39	0	-1550	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	516	22.16	1.79	12	2.10	324.00	4013.00	12350	20231013	-41.86	7060	20231026	1.70	12350	-41.86	20231013	7060	1.70	20231026	12350	-41.86	20231013	7060	1.70	20231026	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
26	20231026	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7180	-290	5	-3.88	1041080160	144304	64.54	7300	7460	7060	9710	5230	7470	7214.36	1.39	0	-2929	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	516	22.16	1.79	12	2.01	324.00	4013.00	12350	20231013	-41.86	7060	20231026	1.70	12350	-41.86	20231013	7060	1.70	20231026	12350	-41.86	20231013	7060	1.70	20231026	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
27	20231026	140938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7170	-300	5	-4.02	943979260	130770	58.49	7300	7460	7060	9710	5230	7470	7218.48	1.39	0	-4309	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	515	22.13	1.79	12	1.82	324.00	4013.00	12350	20231013	-41.94	7060	20231026	1.56	12350	-41.94	20231013	7060	1.56	20231026	12350	-41.94	20231013	7060	1.56	20231026	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
28	20231026	130937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7190	-280	5	-3.75	880458820	121901	54.52	7300	7460	7060	9710	5230	7470	7222.58	1.39	0	-4396	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	517	22.19	1.79	12	1.70	324.00	4013.00	12350	20231013	-41.78	7060	20231026	1.84	12350	-41.78	20231013	7060	1.84	20231026	12350	-41.78	20231013	7060	1.84	20231026	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
29	20231026	120930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7180	-290	5	-3.88	828434650	114652	51.28	7300	7460	7060	9710	5230	7470	7225.48	1.39	0	-6787	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	516	22.16	1.79	12	1.59	324.00	4013.00	12350	20231013	-41.86	7060	20231026	1.70	12350	-41.86	20231013	7060	1.70	20231026	12350	-41.86	20231013	7060	1.70	20231026	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
30	20231026	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-300	5	-4.02	654885580	90339	40.40	7300	7460	7150	9710	5230	7470	7249.02	1.39	0	-7292	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	515	22.13	1.79	12	1.26	324.00	4013.00	12350	20231013	-41.94	7130	20221101	0.56	12350	-41.94	20231013	7150	0.28	20231026	12350	-41.94	20231013	7130	0.56	20221101	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
31	20231026	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-270	5	-3.61	442250280	60756	27.17	7300	7460	7160	9710	5230	7470	7278.88	1.39	0	-6776	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	518	22.22	1.79	12	0.85	324.00	4013.00	12350	20231013	-41.70	7130	20221101	0.98	12350	-41.70	20231013	7150	0.70	20231023	12350	-41.70	20231013	7130	0.98	20221101	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
32	20231026	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-100	5	-1.34	117628580	16060	7.18	7300	7460	7250	9710	5230	7470	7323.63	1.39	0	572	8016	7742	7586	7312	7156	7665	7235	36	2240	500	5370	10	1	7189448	530	22.75	1.84	12	0.22	324.00	4013.00	12350	20231013	-40.32	7130	20221101	3.37	12350	-40.32	20231013	7150	3.08	20231023	12350	-40.32	20231013	7130	3.37	20221101	3.88	N	238120	500	35 억		99728	N	N	0	N	00	N
33	20231025	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-320	5	-4.11	1683924710	221125	31.34	7750	7860	7430	10120	5460	7790	7615.47	1.16	0	15153	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	537	23.06	1.86	12	3.08	324.00	4013.00	12350	20231013	-39.51	7130	20221101	4.77	12350	-39.51	20231013	7150	4.48	20231023	12350	-39.51	20231013	7130	4.77	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
34	20231025	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-320	5	-4.11	1547701690	202870	28.76	7750	7860	7430	10120	5460	7790	7628.94	1.16	0	13341	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	537	23.06	1.86	12	2.82	324.00	4013.00	12350	20231013	-39.51	7130	20221101	4.77	12350	-39.51	20231013	7150	4.48	20231023	12350	-39.51	20231013	7130	4.77	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
35	20231025	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-210	5	-2.70	1292107300	168693	23.91	7750	7860	7480	10120	5460	7790	7659.43	1.16	0	15143	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	545	23.40	1.89	12	2.35	324.00	4013.00	12350	20231013	-38.62	7130	20221101	6.31	12350	-38.62	20231013	7150	6.01	20231023	12350	-38.62	20231013	7130	6.31	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
36	20231025	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-250	5	-3.21	1133588080	147592	20.92	7750	7860	7530	10120	5460	7790	7680.46	1.16	0	18552	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	542	23.27	1.88	12	2.05	324.00	4013.00	12350	20231013	-38.95	7130	20221101	5.75	12350	-38.95	20231013	7150	5.45	20231023	12350	-38.95	20231013	7130	5.75	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
37	20231025	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-100	5	-1.28	992795940	129065	18.29	7750	7860	7560	10120	5460	7790	7692.13	1.16	0	19725	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	553	23.73	1.92	12	1.80	324.00	4013.00	12350	20231013	-37.73	7130	20221101	7.85	12350	-37.73	20231013	7150	7.55	20231023	12350	-37.73	20231013	7130	7.85	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
38	20231025	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-50	5	-0.64	891723910	115932	16.43	7750	7860	7560	10120	5460	7790	7691.68	1.16	0	19054	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	556	23.89	1.93	12	1.61	324.00	4013.00	12350	20231013	-37.33	7130	20221101	8.56	12350	-37.33	20231013	7150	8.25	20231023	12350	-37.33	20231013	7130	8.56	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
39	20231025	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-100	5	-1.28	633698310	82728	11.73	7750	7780	7560	10120	5460	7790	7659.83	1.16	0	16480	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	553	23.73	1.92	12	1.15	324.00	4013.00	12350	20231013	-37.73	7130	20221101	7.85	12350	-37.73	20231013	7150	7.55	20231023	12350	-37.73	20231013	7130	7.85	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
40	20231025	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-130	5	-1.67	250507040	32537	4.61	7750	7780	7590	10120	5460	7790	7698.81	1.16	0	-3758	8623	8206	7853	7436	7083	8030	7260	36	2330	500	5600	10	1	7189448	551	23.64	1.91	12	0.45	324.00	4013.00	12350	20231013	-37.98	7130	20221101	7.43	12350	-37.98	20231013	7150	7.13	20231023	12350	-37.98	20231013	7130	7.43	20221101	4.23	N	238120	500	35 억		83377	N	N	0	N	00	N
41	20231024	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-540	5	-6.48	5442664410	695314	17.10	8220	8270	7500	10820	5840	8330	7827.44	0.39	0	53458	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	560	24.04	1.94	12	9.67	324.00	4013.00	12350	20231013	-36.92	7130	20221101	9.26	12350	-36.92	20231013	7150	8.95	20231023	12350	-36.92	20231013	7130	9.26	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
42	20231024	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-510	5	-6.12	5266873380	672785	16.55	8220	8270	7500	10820	5840	8330	7828.15	0.39	0	49104	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	562	24.14	1.95	12	9.36	324.00	4013.00	12350	20231013	-36.68	7130	20221101	9.68	12350	-36.68	20231013	7150	9.37	20231023	12350	-36.68	20231013	7130	9.68	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
43	20231024	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-650	5	-7.80	4733307610	604565	14.87	8220	8270	7500	10820	5840	8330	7828.93	0.39	0	34553	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	552	23.70	1.91	12	8.41	324.00	4013.00	12350	20231013	-37.81	7130	20221101	7.71	12350	-37.81	20231013	7150	7.41	20231023	12350	-37.81	20231013	7130	7.71	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
44	20231024	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-770	5	-9.24	4471386510	570271	14.03	8220	8270	7500	10820	5840	8330	7840.44	0.39	0	26331	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	544	23.33	1.88	12	7.93	324.00	4013.00	12350	20231013	-38.79	7130	20221101	6.03	12350	-38.79	20231013	7150	5.73	20231023	12350	-38.79	20231013	7130	6.03	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
45	20231024	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-770	5	-9.24	4166731500	529892	13.03	8220	8270	7520	10820	5840	8330	7862.98	0.39	0	29507	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	544	23.33	1.88	12	7.37	324.00	4013.00	12350	20231013	-38.79	7130	20221101	6.03	12350	-38.79	20231013	7150	5.73	20231023	12350	-38.79	20231013	7130	6.03	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
46	20231024	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-730	5	-8.76	3761955950	476491	11.72	8220	8270	7520	10820	5840	8330	7894.74	0.39	0	40529	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	546	23.46	1.89	12	6.63	324.00	4013.00	12350	20231013	-38.46	7130	20221101	6.59	12350	-38.46	20231013	7150	6.29	20231023	12350	-38.46	20231013	7130	6.59	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
47	20231024	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-500	5	-6.00	2729823720	341283	8.39	8220	8270	7820	10820	5840	8330	7998.30	0.39	0	42319	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	563	24.17	1.95	12	4.75	324.00	4013.00	12350	20231013	-36.60	7130	20221101	9.82	12350	-36.60	20231013	7150	9.51	20231023	12350	-36.60	20231013	7130	9.82	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
48	20231024	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-340	5	-4.08	985042110	122264	3.01	8220	8270	7850	10820	5840	8330	8055.73	0.39	0	14957	10263	9296	8223	7256	6183	9780	7740	36	2490	500	5990	10	1	7189448	574	24.66	1.99	12	1.70	324.00	4013.00	12350	20231013	-35.30	7130	20221101	12.06	12350	-35.30	20231013	7150	11.75	20231023	12350	-35.30	20231013	7130	12.06	20221101	4.53	N	238120	500	35 억		28388	N	N	0	N	00	N
49	20231023	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	1080	2	14.90	34444560390	4016527	610.90	7200	9190	7150	9420	5080	7250	8576.24	0.69	0	-18342	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	599	25.71	2.08	12	55.87	324.00	4013.00	12350	20231013	-32.55	7130	20221101	16.83	12350	-32.55	20231013	7150	16.50	20231023	12350	-32.55	20231013	7130	16.83	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
50	20231023	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	1640	2	22.62	31987955670	3730077	567.33	7200	9190	7150	9420	5080	7250	8575.68	0.69	0	-26085	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	639	27.44	2.22	12	51.88	324.00	4013.00	12350	20231013	-28.02	7130	20221101	24.68	12350	-28.02	20231013	7150	24.34	20231023	12350	-28.02	20231013	7130	24.68	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
51	20231023	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	1470	2	20.28	23447466940	2767495	420.93	7200	9080	7150	9420	5080	7250	8472.45	0.69	0	-25690	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	627	26.91	2.17	12	38.49	324.00	4013.00	12350	20231013	-29.39	7130	20221101	22.30	12350	-29.39	20231013	7150	21.96	20231023	12350	-29.39	20231013	7130	22.30	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
52	20231023	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-10	5	-0.14	1330065910	182722	27.79	7200	7440	7150	9420	5080	7250	7279.18	0.69	0	766	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	521	22.35	1.80	12	2.54	324.00	4013.00	12350	20231013	-41.38	7130	20221101	1.54	12350	-41.38	20231013	7150	1.26	20231023	12350	-41.38	20231013	7130	1.54	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
53	20231023	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	20	2	0.28	1271678480	174672	26.57	7200	7440	7150	9420	5080	7250	7280.38	0.69	0	208	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	523	22.44	1.81	12	2.43	324.00	4013.00	12350	20231013	-41.13	7130	20221101	1.96	12350	-41.13	20231013	7150	1.68	20231023	12350	-41.13	20231013	7130	1.96	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
54	20231023	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	120	2	1.66	1026595350	141109	21.46	7200	7440	7150	9420	5080	7250	7275.19	0.69	0	-2544	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	530	22.75	1.84	12	1.96	324.00	4013.00	12350	20231013	-40.32	7130	20221101	3.37	12350	-40.32	20231013	7150	3.08	20231023	12350	-40.32	20231013	7130	3.37	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
55	20231023	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-30	5	-0.41	684735000	94496	14.37	7200	7360	7150	9420	5080	7250	7246.18	0.69	0	21	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	519	22.28	1.80	12	1.31	324.00	4013.00	12350	20231013	-41.54	7130	20221101	1.26	12350	-41.54	20231013	7150	0.98	20231023	12350	-41.54	20231013	7130	1.26	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
56	20231023	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	20	2	0.28	309086510	42771	6.51	7200	7330	7150	9420	5080	7250	7226.54	0.69	0	2854	8703	7976	7613	6886	6523	7795	6705	36	2170	500	5220	10	1	7189448	523	22.44	1.81	12	0.59	324.00	4013.00	12350	20231013	-41.13	7130	20221101	1.96	12350	-41.13	20231013	7150	1.68	20231023	12350	-41.13	20231013	7130	1.96	20221101	5.12	N	238120	500	35 억		49504	N	N	0	N	00	N
57	20231020	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-1170	5	-13.90	4858798610	636566	95.70	8160	8340	7250	10940	5900	8420	7636.85	1.37	0	-49285	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	521	22.38	1.81	12	8.85	324.00	4013.00	12350	20231013	-41.30	7130	20221101	1.68	12350	-41.30	20231013	7250	0.00	20231020	12350	-41.30	20231013	7130	1.68	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
58	20231020	150904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-1030	5	-12.23	4385127850	571769	85.96	8160	8340	7270	10940	5900	8420	7669.40	1.37	0	-56587	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	531	22.81	1.84	12	7.95	324.00	4013.00	12350	20231013	-40.16	7130	20221101	3.65	12350	-40.16	20231013	7270	1.65	20231020	12350	-40.16	20231013	7130	3.65	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
59	20231020	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-810	5	-9.62	4009326620	521481	78.40	8160	8340	7270	10940	5900	8420	7688.35	1.37	0	-60330	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	547	23.49	1.90	12	7.25	324.00	4013.00	12350	20231013	-38.38	7130	20221101	6.73	12350	-38.38	20231013	7270	4.68	20231020	12350	-38.38	20231013	7130	6.73	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
60	20231020	130847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-810	5	-9.62	3713469080	482796	72.58	8160	8340	7270	10940	5900	8420	7691.59	1.37	0	-55963	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	547	23.49	1.90	12	6.72	324.00	4013.00	12350	20231013	-38.38	7130	20221101	6.73	12350	-38.38	20231013	7270	4.68	20231020	12350	-38.38	20231013	7130	6.73	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
61	20231020	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-910	5	-10.81	3448117890	447708	67.31	8160	8340	7270	10940	5900	8420	7701.71	1.37	0	-45270	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	540	23.18	1.87	12	6.23	324.00	4013.00	12350	20231013	-39.19	7130	20221101	5.33	12350	-39.19	20231013	7270	3.30	20231020	12350	-39.19	20231013	7130	5.33	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
62	20231020	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-810	5	-9.62	2437649330	312007	46.90	8160	8340	7610	10940	5900	8420	7812.80	1.37	0	-52908	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	547	23.49	1.90	12	4.34	324.00	4013.00	12350	20231013	-38.38	7130	20221101	6.73	12350	-38.38	20231013	7330	3.82	20230103	12350	-38.38	20231013	7130	6.73	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
63	20231020	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-730	5	-8.67	2001294320	255169	38.36	8160	8340	7630	10940	5900	8420	7843.02	1.37	0	-45885	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	553	23.73	1.92	12	3.55	324.00	4013.00	12350	20231013	-37.73	7130	20221101	7.85	12350	-37.73	20231013	7330	4.91	20230103	12350	-37.73	20231013	7130	7.85	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
64	20231020	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-720	5	-8.55	954120980	120400	18.10	8160	8340	7680	10940	5900	8420	7924.59	1.37	0	-25499	9660	9040	8720	8100	7780	8880	7940	36	2520	500	6060	10	1	7189448	554	23.77	1.92	12	1.67	324.00	4013.00	12350	20231013	-37.65	7130	20221101	7.99	12350	-37.65	20231013	7330	5.05	20230103	12350	-37.65	20231013	7130	7.99	20221101	4.82	N	238120	500	35 억		98779	N	N	0	N	00	N
65	20231019	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-990	5	-10.52	5698164930	643622	70.94	9230	9340	8400	12230	6590	9410	8853.86	1.55	0	-17841	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	605	25.99	2.10	12	8.95	324.00	4013.00	12350	20231013	-31.82	7130	20221101	18.09	12350	-31.82	20231013	7330	14.87	20230103	12350	-31.82	20231013	7130	18.09	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
66	20231019	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-900	5	-9.56	5157924300	579648	63.89	9230	9340	8430	12230	6590	9410	8898.35	1.55	0	-22243	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	612	26.27	2.12	12	8.06	324.00	4013.00	12350	20231013	-31.09	7130	20221101	19.35	12350	-31.09	20231013	7330	16.10	20230103	12350	-31.09	20231013	7130	19.35	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
67	20231019	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-790	5	-8.40	4189525850	466092	51.37	9230	9340	8610	12230	6590	9410	8988.60	1.55	0	-22824	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	620	26.60	2.15	12	6.48	324.00	4013.00	12350	20231013	-30.20	7130	20221101	20.90	12350	-30.20	20231013	7330	17.60	20230103	12350	-30.20	20231013	7130	20.90	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
68	20231019	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-560	5	-5.95	3520083840	389561	42.94	9230	9340	8850	12230	6590	9410	9036.00	1.55	0	-15568	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	636	27.31	2.21	12	5.42	324.00	4013.00	12350	20231013	-28.34	7130	20221101	24.12	12350	-28.34	20231013	7330	20.74	20230103	12350	-28.34	20231013	7130	24.12	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
69	20231019	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-420	5	-4.46	2786991480	307315	33.87	9230	9340	8880	12230	6590	9410	9068.81	1.55	0	-30050	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	646	27.75	2.24	12	4.27	324.00	4013.00	12350	20231013	-27.21	7130	20221101	26.09	12350	-27.21	20231013	7330	22.65	20230103	12350	-27.21	20231013	7130	26.09	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
70	20231019	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-330	5	-3.51	2359949590	260350	28.69	9230	9340	8880	12230	6590	9410	9064.48	1.55	0	-25856	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	653	28.02	2.26	12	3.62	324.00	4013.00	12350	20231013	-26.48	7130	20221101	27.35	12350	-26.48	20231013	7330	23.87	20230103	12350	-26.48	20231013	7130	27.35	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
71	20231019	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-510	5	-5.42	1705458290	187880	20.71	9230	9340	8880	12230	6590	9410	9077.32	1.55	0	-18519	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	640	27.47	2.22	12	2.61	324.00	4013.00	12350	20231013	-27.94	7130	20221101	24.82	12350	-27.94	20231013	7330	21.42	20230103	12350	-27.94	20231013	7130	24.82	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
72	20231019	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-250	5	-2.66	559606950	61203	6.75	9230	9340	9050	12230	6590	9410	9143.32	1.55	0	-12319	10543	9976	9583	9016	8623	9780	8820	36	2820	500	6770	10	1	7189448	659	28.27	2.28	12	0.85	324.00	4013.00	12350	20231013	-25.83	7130	20221101	28.47	12350	-25.83	20231013	7330	24.97	20230103	12350	-25.83	20231013	7130	28.47	20221101	5.19	N	238120	500	35 억		111701	N	N	0	N	00	N
73	20231018	160900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9410	-960	5	-9.26	8519135220	884841	53.22	10010	10150	9190	13480	7260	10370	9626.67	0.57	0	66184	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	677	29.04	2.34	12	12.31	324.00	4013.00	12350	20231013	-23.81	7130	20221101	31.98	12350	-23.81	20231013	7330	28.38	20230103	12350	-23.81	20231013	7130	31.98	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
74	20231018	150849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	-1050	5	-10.13	8013130170	830897	49.98	10010	10150	9190	13480	7260	10370	9641.96	0.57	0	68274	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	670	28.77	2.32	12	11.56	324.00	4013.00	12350	20231013	-24.53	7130	20221101	30.72	12350	-24.53	20231013	7330	27.15	20230103	12350	-24.53	20231013	7130	30.72	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
75	20231018	140838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-1030	5	-9.93	6893178270	710193	42.72	10010	10150	9340	13480	7260	10370	9703.94	0.57	0	48110	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	671	28.83	2.33	12	9.88	324.00	4013.00	12350	20231013	-24.37	7130	20221101	31.00	12350	-24.37	20231013	7330	27.42	20230103	12350	-24.37	20231013	7130	31.00	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
76	20231018	130835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9470	-900	5	-8.68	6334308230	650781	39.14	10010	10150	9400	13480	7260	10370	9731.17	0.57	0	58371	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	681	29.23	2.36	12	9.05	324.00	4013.00	12350	20231013	-23.32	7130	20221101	32.82	12350	-23.32	20231013	7330	29.20	20230103	12350	-23.32	20231013	7130	32.82	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
77	20231018	120851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9440	-930	5	-8.97	5835423970	597900	35.96	10010	10150	9400	13480	7260	10370	9757.54	0.57	0	70513	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	679	29.14	2.35	12	8.32	324.00	4013.00	12350	20231013	-23.56	7130	20221101	32.40	12350	-23.56	20231013	7330	28.79	20230103	12350	-23.56	20231013	7130	32.40	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
78	20231018	110844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9520	-850	5	-8.20	5203116440	531056	31.94	10010	10150	9480	13480	7260	10370	9795.23	0.57	0	73894	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	684	29.38	2.37	12	7.39	324.00	4013.00	12350	20231013	-22.91	7130	20221101	33.52	12350	-22.91	20231013	7330	29.88	20230103	12350	-22.91	20231013	7130	33.52	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
79	20231018	100855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9690	-680	5	-6.56	4038078630	409626	24.64	10010	10150	9610	13480	7260	10370	9855.12	0.57	0	65125	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	697	29.91	2.41	12	5.70	324.00	4013.00	12350	20231013	-21.54	7130	20221101	35.90	12350	-21.54	20231013	7330	32.20	20230103	12350	-21.54	20231013	7130	35.90	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
80	20231018	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-470	5	-4.53	1752545020	175559	10.56	10010	10150	9820	13480	7260	10370	9977.59	0.57	0	24746	11470	10920	10580	10030	9690	10750	9860	36	3110	500	7460	10	1	7189448	712	30.56	2.47	12	2.44	324.00	4013.00	12350	20231013	-19.84	7130	20221101	38.85	12350	-19.84	20231013	7330	35.06	20230103	12350	-19.84	20231013	7130	38.85	20221101	3.70	N	238120	500	35 억		41255	N	N	0	N	00	N
81	20231017	160843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10370	-370	5	-3.45	17190188810	1601550	56.65	10850	11130	10240	13960	7520	10740	10735.30	0.26	0	22514	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	746	32.01	2.58	12	22.28	324.00	4013.00	12350	20231013	-16.03	6900	20221013	50.29	12350	-16.03	20231013	7330	41.47	20230103	12350	-16.03	20231013	7130	45.44	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
82	20231017	150850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10310	-430	5	-4.00	16375735880	1522711	53.87	10850	11130	10280	13960	7520	10740	10754.34	0.26	0	16221	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	741	31.82	2.57	12	21.18	324.00	4013.00	12350	20231013	-16.52	6900	20221013	49.42	12350	-16.52	20231013	7330	40.65	20230103	12350	-16.52	20231013	7130	44.60	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
83	20231017	140852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10580	-160	5	-1.49	14388273780	1332379	47.13	10850	11130	10280	13960	7520	10740	10798.96	0.26	0	18224	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	761	32.65	2.64	12	18.53	324.00	4013.00	12350	20231013	-14.33	6900	20221013	53.33	12350	-14.33	20231013	7330	44.34	20230103	12350	-14.33	20231013	7130	48.39	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
84	20231017	130845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10550	-190	5	-1.77	7772462430	724712	25.64	10850	11070	10280	13960	7520	10740	10724.88	0.26	0	56430	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	758	32.56	2.63	12	10.08	324.00	4013.00	12350	20231013	-14.57	6900	20221013	52.90	12350	-14.57	20231013	7330	43.93	20230103	12350	-14.57	20231013	7130	47.97	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
85	20231017	120848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10690	-50	5	-0.47	7294318550	679485	24.04	10850	11070	10280	13960	7520	10740	10735.06	0.26	0	56436	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	769	32.99	2.66	12	9.45	324.00	4013.00	12350	20231013	-13.44	6900	20221013	54.93	12350	-13.44	20231013	7330	45.84	20230103	12350	-13.44	20231013	7130	49.93	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
86	20231017	110838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	-70	5	-0.65	6704770290	623992	22.07	10850	11070	10280	13960	7520	10740	10744.97	0.26	0	63366	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	767	32.93	2.66	12	8.68	324.00	4013.00	12350	20231013	-13.60	6900	20221013	54.64	12350	-13.60	20231013	7330	45.57	20230103	12350	-13.60	20231013	7130	49.65	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
87	20231017	100832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-10	5	-0.09	5878663990	546120	19.32	10850	11070	10280	13960	7520	10740	10764.45	0.26	0	45775	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	771	33.12	2.67	12	7.60	324.00	4013.00	12350	20231013	-13.12	6900	20221013	55.51	12350	-13.12	20231013	7330	46.38	20230103	12350	-13.12	20231013	7130	50.49	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
88	20231017	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10710	-30	5	-0.28	1040222630	97032	3.43	10850	10880	10570	13960	7520	10740	10720.28	0.26	0	8806	13026	11882	11126	9982	9226	11505	9605	36	3220	500	7730	10	1	7189448	770	33.06	2.67	12	1.35	324.00	4013.00	12350	20231013	-13.28	6900	20221013	55.22	12350	-13.28	20231013	7330	46.11	20230103	12350	-13.28	20231013	7130	50.21	20221101	3.12	N	238120	500	35 억		19009	N	N	0	N	00	N
89	20231016	160840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	-660	5	-5.79	31015508060	2758761	38.13	11280	12270	10370	14820	7980	11400	11244.06	0.51	0	-25420	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	772	33.15	2.68	12	38.37	324.00	4013.00	12350	20231013	-13.04	6900	20221013	55.65	12350	-13.04	20231013	7330	46.52	20230103	12350	-13.04	20231013	7130	50.63	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
90	20231016	150841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10680	-720	5	-6.32	29597585200	2626239	36.30	11280	12270	10370	14820	7980	11400	11269.63	0.51	0	-17833	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	768	32.96	2.66	12	36.53	324.00	4013.00	12350	20231013	-13.52	6900	20221013	54.78	12350	-13.52	20231013	7330	45.70	20230103	12350	-13.52	20231013	7130	49.79	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
91	20231016	140842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-700	5	-6.14	27440975280	2421253	33.47	11280	12270	10370	14820	7980	11400	11333.20	0.51	0	-21322	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	769	33.02	2.67	12	33.68	324.00	4013.00	12350	20231013	-13.36	6900	20221013	55.07	12350	-13.36	20231013	7330	45.98	20230103	12350	-13.36	20231013	7130	50.07	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
92	20231016	130836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	-750	5	-6.58	26478611120	2330907	32.22	11280	12270	10370	14820	7980	11400	11359.68	0.51	0	-15949	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	766	32.87	2.65	12	32.42	324.00	4013.00	12350	20231013	-13.77	6900	20221013	54.35	12350	-13.77	20231013	7330	45.29	20230103	12350	-13.77	20231013	7130	49.37	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
93	20231016	120836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10660	-740	5	-6.49	25781458200	2265220	31.31	11280	12270	10370	14820	7980	11400	11381.38	0.51	0	-13821	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	766	32.90	2.66	12	31.51	324.00	4013.00	12350	20231013	-13.68	6900	20221013	54.49	12350	-13.68	20231013	7330	45.43	20230103	12350	-13.68	20231013	7130	49.51	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
94	20231016	110832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10690	-710	5	-6.23	23556514310	2054954	28.40	11280	12270	10600	14820	7980	11400	11463.48	0.51	0	-6767	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	769	32.99	2.66	12	28.58	324.00	4013.00	12350	20231013	-13.44	6900	20221013	54.93	12350	-13.44	20231013	7330	45.84	20230103	12350	-13.44	20231013	7130	49.93	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
95	20231016	100826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-410	5	-3.60	19863313490	1714640	23.70	11280	12270	10970	14820	7980	11400	11585.24	0.51	0	-11439	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	790	33.92	2.74	12	23.85	324.00	4013.00	12350	20231013	-11.01	6900	20221013	59.28	12350	-11.01	20231013	7330	49.93	20230103	12350	-11.01	20231013	7130	54.14	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
96	20231016	090828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	10	2	0.09	3043843010	265777	3.67	11280	11710	11280	14820	7980	11400	11453.94	0.51	0	19539	13500	12450	11300	10250	9100	12975	10775	36	3420	500	8200	10	1	7189448	820	35.22	2.84	12	3.70	324.00	4013.00	12350	20231013	-7.61	6900	20221013	65.36	12350	-7.61	20231013	7330	55.66	20230103	12350	-7.61	20231013	7130	60.03	20221101	1.47	N	238120	500	35 억		36707	N	N	0	N	00	N
97	20231012	160854	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9910	1610	2	19.40	60447964330	6221482	35019.04	8300	10440	8240	10790	5810	8300	9715.32	3.78	0	-198647	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	712	30.59	2.47	12	86.54	324.00	4013.00	10440	20231012	-5.08	6900	20221013	43.62	10440	-5.08	20231012	7330	35.20	20230103	10440	-5.08	20231012	6900	43.62	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
98	20231012	150835	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9340	1040	2	12.53	57700486130	5938078	33423.83	8300	10440	8240	10790	5810	8300	9717.03	3.78	0	-199583	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	671	28.83	2.33	12	82.59	324.00	4013.00	10440	20231012	-10.54	6900	20221013	35.36	10440	-10.54	20231012	7330	27.42	20230103	10440	-10.54	20231012	6900	35.36	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
99	20231012	140836	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9810	1510	2	18.19	50212405530	5152476	29001.89	8300	10440	8240	10790	5810	8300	9745.30	3.78	0	-197546	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	705	30.28	2.44	12	71.67	324.00	4013.00	10440	20231012	-6.03	6900	20221013	42.17	10440	-6.03	20231012	7330	33.83	20230103	10440	-6.03	20231012	6900	42.17	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
100	20231012	130836	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9780	1480	2	17.83	25606939830	2660670	14976.19	8300	10440	8240	10790	5810	8300	9624.24	3.78	0	-209074	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	703	30.19	2.44	12	37.01	324.00	4013.00	10440	20231012	-6.32	6900	20221013	41.74	10440	-6.32	20231012	7330	33.42	20230103	10440	-6.32	20231012	6900	41.74	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
101	20231012	120845	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9810	1510	2	18.19	19669606260	2050201	11540.03	8300	10440	8240	10790	5810	8300	9593.99	3.78	0	-189889	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	705	30.28	2.44	12	28.52	324.00	4013.00	10440	20231012	-6.03	6900	20221013	42.17	10440	-6.03	20231012	7330	33.83	20230103	10440	-6.03	20231012	6900	42.17	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
102	20231012	110844	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9090	790	2	9.52	12802153130	1332002	7497.48	8300	10440	8240	10790	5810	8300	9611.21	3.78	0	-146253	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	654	28.06	2.27	12	18.53	324.00	4013.00	10440	20231012	-12.93	6900	20221013	31.74	10440	-12.93	20231012	7330	24.01	20230103	10440	-12.93	20231012	6900	31.74	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
103	20231012	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-30	5	-0.36	6123920	741	4.17	8300	8300	8240	10790	5810	8300	8264.40	3.78	0	-642	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	595	25.52	2.06	12	0.01	324.00	4013.00	9810	20230607	-15.70	6900	20221013	19.86	9810	-15.70	20230607	7330	12.82	20230103	9810	-15.70	20230607	6900	19.86	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
104	20231012	090844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-40	5	-0.48	1216370	147	0.83	8300	8300	8260	10790	5810	8300	8274.63	3.78	0	-74	8420	8360	8290	8230	8160	8325	8195	36	2490	500	5970	10	1	7189448	594	25.49	2.06	12	0.00	324.00	4013.00	9810	20230607	-15.80	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	9810	-15.80	20230607	6900	19.71	20221013	1.51	N	238120	500	35 억		272116	N	N	0	N	00	N
105	20231011	160833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-100	5	-1.19	146640350	17748	26.58	8310	8350	8220	10920	5880	8400	8262.36	3.92	0	-9385	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	597	25.62	2.07	12	0.25	324.00	4013.00	9810	20230607	-15.39	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	9810	-15.39	20230607	6900	20.29	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
106	20231011	150838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-140	5	-1.67	131834220	15963	23.91	8310	8350	8220	10920	5880	8400	8258.74	3.92	0	-8571	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	594	25.49	2.06	12	0.22	324.00	4013.00	9810	20230607	-15.80	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	9810	-15.80	20230607	6900	19.71	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
107	20231011	140842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8290	-110	5	-1.31	112726100	13653	20.45	8310	8350	8220	10920	5880	8400	8256.51	3.92	0	-7967	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	596	25.59	2.07	12	0.19	324.00	4013.00	9810	20230607	-15.49	6900	20221013	20.14	9810	-15.49	20230607	7330	13.10	20230103	9810	-15.49	20230607	6900	20.14	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
108	20231011	130830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8270	-130	5	-1.55	105654570	12799	19.17	8310	8350	8220	10920	5880	8400	8254.91	3.92	0	-7370	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	595	25.52	2.06	12	0.18	324.00	4013.00	9810	20230607	-15.70	6900	20221013	19.86	9810	-15.70	20230607	7330	12.82	20230103	9810	-15.70	20230607	6900	19.86	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
109	20231011	120847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	-160	5	-1.90	88734560	10751	16.10	8310	8350	8220	10920	5880	8400	8253.61	3.92	0	-6300	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	592	25.43	2.05	12	0.15	324.00	4013.00	9810	20230607	-16.00	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	9810	-16.00	20230607	6900	19.42	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
110	20231011	110841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-140	5	-1.67	57920890	7020	10.51	8310	8350	8220	10920	5880	8400	8250.84	3.92	0	-5513	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	594	25.49	2.06	12	0.10	324.00	4013.00	9810	20230607	-15.80	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	9810	-15.80	20230607	6900	19.71	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
111	20231011	100835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-170	5	-2.02	38518250	4667	6.99	8310	8350	8220	10920	5880	8400	8253.32	3.92	0	-3753	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	592	25.40	2.05	12	0.06	324.00	4013.00	9810	20230607	-16.11	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	9810	-16.11	20230607	6900	19.28	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
112	20231011	090839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	-60	5	-0.71	873690	105	0.16	8310	8350	8310	10920	5880	8400	8320.86	3.92	0	97	8620	8510	8390	8280	8160	8565	8335	36	2520	500	6040	10	1	7189448	600	25.74	2.08	12	0.00	324.00	4013.00	9810	20230607	-14.98	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	9810	-14.98	20230607	6900	20.87	20221013	1.76	N	238120	500	35 억		281501	N	N	0	N	00	N
113	20231010	161445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	60	2	0.72	561199820	66766	69.46	8380	8500	8270	10840	5840	8340	8405.47	3.79	0	8718	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	604	25.93	2.09	12	0.93	324.00	4013.00	9810	20230607	-14.37	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	9810	-14.37	20230607	6900	21.74	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
114	20231010	150827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	0	3	0.00	560596750	66694	69.38	8380	8500	8270	10840	5840	8340	8405.50	3.79	0	8718	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	600	25.74	2.08	12	0.93	324.00	4013.00	9810	20230607	-14.98	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	9810	-14.98	20230607	6900	20.87	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
115	20231010	140832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-20	5	-0.24	514326610	61119	63.58	8380	8500	8320	10840	5840	8340	8415.17	3.79	0	13081	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	598	25.68	2.07	12	0.85	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
116	20231010	130824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8350	10	2	0.12	503879670	59864	62.28	8380	8500	8340	10840	5840	8340	8417.07	3.79	0	13817	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	600	25.77	2.08	12	0.83	324.00	4013.00	9810	20230607	-14.88	6900	20221013	21.01	9810	-14.88	20230607	7330	13.92	20230103	9810	-14.88	20230607	6900	21.01	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
117	20231010	120824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8410	70	2	0.84	469520300	55759	58.00	8380	8500	8340	10840	5840	8340	8420.53	3.79	0	16238	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	605	25.96	2.10	12	0.78	324.00	4013.00	9810	20230607	-14.27	6900	20221013	21.88	9810	-14.27	20230607	7330	14.73	20230103	9810	-14.27	20230607	6900	21.88	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
118	20231010	110809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	90	2	1.08	305392760	36220	37.68	8380	8500	8340	10840	5840	8340	8431.61	3.79	0	13612	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	606	26.02	2.10	12	0.50	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
119	20231010	100818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	90	2	1.08	274336780	32523	33.83	8380	8500	8340	10840	5840	8340	8435.16	3.79	0	13251	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	606	26.02	2.10	12	0.45	324.00	4013.00	9810	20230607	-14.07	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	9810	-14.07	20230607	6900	22.17	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
120	20231010	090812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	100	2	1.20	184067460	21818	22.70	8380	8500	8340	10840	5840	8340	8436.50	3.79	0	7777	8613	8476	8253	8116	7893	8545	8185	36	2500	500	6000	10	1	7189448	607	26.05	2.10	12	0.30	324.00	4013.00	9810	20230607	-13.97	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	9810	-13.97	20230607	6900	22.32	20221013	1.75	N	238120	500	35 억		272783	N	N	0	N	00	N
121	20231006	160819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	110	2	1.34	797246630	96127	483.12	8050	8390	8030	10690	5770	8230	8293.68	3.57	0	16307	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	600	25.74	2.08	12	1.34	324.00	4013.00	9810	20230607	-14.98	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	9810	-14.98	20230607	6900	20.87	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
122	20231006	150807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	80	2	0.97	794274850	95770	481.33	8050	8390	8030	10690	5770	8230	8293.57	3.57	0	16237	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	597	25.65	2.07	12	1.33	324.00	4013.00	9810	20230607	-15.29	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	9810	-15.29	20230607	6900	20.43	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
123	20231006	140810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	90	2	1.09	757797860	91384	459.29	8050	8390	8030	10690	5770	8230	8292.46	3.57	0	13011	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	598	25.68	2.07	12	1.27	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
124	20231006	130759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	90	2	1.09	666545920	80424	404.20	8050	8390	8030	10690	5770	8230	8287.90	3.57	0	6322	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	598	25.68	2.07	12	1.12	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
125	20231006	120758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	90	2	1.09	657391020	79321	398.66	8050	8390	8030	10690	5770	8230	8287.73	3.57	0	7305	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	598	25.68	2.07	12	1.10	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
126	20231006	110752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	90	2	1.09	632070840	76277	383.36	8050	8390	8030	10690	5770	8230	8286.52	3.57	0	7190	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	598	25.68	2.07	12	1.06	324.00	4013.00	9810	20230607	-15.19	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	9810	-15.19	20230607	6900	20.58	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
127	20231006	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8280	50	2	0.61	405196240	48978	246.16	8050	8390	8030	10690	5770	8230	8273.03	3.57	0	1398	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	595	25.56	2.06	12	0.68	324.00	4013.00	9810	20230607	-15.60	6900	20221013	20.00	9810	-15.60	20230607	7330	12.96	20230103	9810	-15.60	20230607	6900	20.00	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N
128	20231006	090752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8110	-120	5	-1.46	266010	33	0.17	8050	8110	8030	10690	5770	8230	8060.91	3.57	0	10	8456	8342	8156	8042	7856	8400	8100	36	2460	500	5920	10	1	7189448	583	25.03	2.02	12	0.00	324.00	4013.00	9810	20230607	-17.33	6900	20221013	17.54	9810	-17.33	20230607	7330	10.64	20230103	9810	-17.33	20230607	6900	17.54	20221013	1.73	N	238120	500	35 억		256476	N	N	0	N	00	N