KissMeData/263690/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	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-420	5	-3.95	119866030	11659	158.93	10620	10660	10110	13800	7440	10620	10281.50	14.98	0	-1650	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1155	8.03	1.51	12	0.10	1271.00	6770.00	12600	20230803	-19.05	9450	20221101	7.94	12600	-19.05	20230803	10030	1.69	20231020	12600	-19.05	20230803	9450	7.94	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
3	20231031	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-420	5	-3.95	99162810	9620	131.13	10620	10660	10120	13800	7440	10620	10307.98	14.98	0	-2011	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1155	8.03	1.51	12	0.08	1271.00	6770.00	12600	20230803	-19.05	9450	20221101	7.94	12600	-19.05	20230803	10030	1.69	20231020	12600	-19.05	20230803	9450	7.94	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
4	20231031	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-370	5	-3.48	68367070	6596	89.91	10620	10660	10230	13800	7440	10620	10364.93	14.98	0	-2106	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1161	8.06	1.51	12	0.06	1271.00	6770.00	12600	20230803	-18.65	9450	20221101	8.47	12600	-18.65	20230803	10030	2.19	20231020	12600	-18.65	20230803	9450	8.47	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
5	20231031	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-310	5	-2.92	62583370	6033	82.24	10620	10660	10270	13800	7440	10620	10373.51	14.98	0	-1659	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1168	8.11	1.52	12	0.05	1271.00	6770.00	12600	20230803	-18.17	9450	20221101	9.10	12600	-18.17	20230803	10030	2.79	20231020	12600	-18.17	20230803	9450	9.10	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
6	20231031	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-280	5	-2.64	43176660	4150	56.57	10620	10660	10320	13800	7440	10620	10404.01	14.98	0	-970	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1171	8.14	1.53	12	0.04	1271.00	6770.00	12600	20230803	-17.94	9450	20221101	9.42	12600	-17.94	20230803	10030	3.09	20231020	12600	-17.94	20230803	9450	9.42	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
7	20231031	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-260	5	-2.45	36566270	3512	47.87	10620	10660	10320	13800	7440	10620	10411.81	14.98	0	-914	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1173	8.15	1.53	12	0.03	1271.00	6770.00	12600	20230803	-17.78	9450	20221101	9.63	12600	-17.78	20230803	10030	3.29	20231020	12600	-17.78	20230803	9450	9.63	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
8	20231031	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	-150	5	-1.41	6730880	640	8.72	10620	10660	10460	13800	7440	10620	10517.00	14.98	0	-341	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1186	8.24	1.55	12	0.01	1271.00	6770.00	12600	20230803	-16.90	9450	20221101	10.79	12600	-16.90	20230803	10030	4.39	20231020	12600	-16.90	20230803	9450	10.79	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
9	20231031	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10660	40	2	0.38	1030140	97	1.32	10620	10660	10550	13800	7440	10620	10620.00	14.98	0	2	10793	10706	10563	10476	10333	10750	10520	57	3180	500	7430	10	1	11325610	1207	8.39	1.57	12	0.00	1271.00	6770.00	12600	20230803	-15.40	9450	20221101	12.80	12600	-15.40	20230803	10030	6.28	20231020	12600	-15.40	20230803	9450	12.80	20221101	1.34	N	263690	500	56 억		1696930	N	N	0	N	00	N
10	20231030	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	-10	5	-0.09	75392570	7136	67.30	10600	10650	10420	13810	7450	10630	10560.92	14.99	0	-247	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1203	8.36	1.57	12	0.06	1271.00	6770.00	12600	20230803	-15.71	9450	20221026	12.38	12600	-15.71	20230803	10030	5.88	20231020	12600	-15.71	20230803	9450	12.38	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
11	20231030	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	-40	5	-0.38	65101790	6167	58.16	10600	10650	10420	13810	7450	10630	10556.48	14.99	0	-131	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1199	8.33	1.56	12	0.05	1271.00	6770.00	12600	20230803	-15.95	9450	20221026	12.06	12600	-15.95	20230803	10030	5.58	20231020	12600	-15.95	20230803	9450	12.06	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
12	20231030	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10640	10	2	0.09	49585740	4701	44.33	10600	10650	10420	13810	7450	10630	10547.91	14.99	0	6	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1205	8.37	1.57	12	0.04	1271.00	6770.00	12600	20230803	-15.56	9450	20221026	12.59	12600	-15.56	20230803	10030	6.08	20231020	12600	-15.56	20230803	9450	12.59	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
13	20231030	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	20	2	0.19	48130520	4564	43.04	10600	10650	10420	13810	7450	10630	10545.69	14.99	0	98	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1206	8.38	1.57	12	0.04	1271.00	6770.00	12600	20230803	-15.48	9450	20221026	12.70	12600	-15.48	20230803	10030	6.18	20231020	12600	-15.48	20230803	9450	12.70	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
14	20231030	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	20	2	0.19	43395900	4118	38.83	10600	10650	10420	13810	7450	10630	10538.10	14.99	0	392	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1206	8.38	1.57	12	0.04	1271.00	6770.00	12600	20230803	-15.48	9450	20221026	12.70	12600	-15.48	20230803	10030	6.18	20231020	12600	-15.48	20230803	9450	12.70	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
15	20231030	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10630	0	3	0.00	41748960	3963	37.37	10600	10630	10420	13810	7450	10630	10534.69	14.99	0	432	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1204	8.36	1.57	12	0.03	1271.00	6770.00	12600	20230803	-15.63	9450	20221026	12.49	12600	-15.63	20230803	10030	5.98	20231020	12600	-15.63	20230803	9450	12.49	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
16	20231030	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	-10	5	-0.09	17338530	1646	15.52	10600	10630	10420	13810	7450	10630	10533.74	14.99	0	210	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1203	8.36	1.57	12	0.01	1271.00	6770.00	12600	20230803	-15.71	9450	20221026	12.38	12600	-15.71	20230803	10030	5.88	20231020	12600	-15.71	20230803	9450	12.38	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
17	20231030	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-210	5	-1.98	2048490	195	1.84	10600	10600	10420	13810	7450	10630	10505.08	14.99	0	-75	10956	10792	10596	10432	10236	10695	10335	57	3180	500	7440	10	1	11325610	1180	8.20	1.54	12	0.00	1271.00	6770.00	12600	20230803	-17.30	9450	20221026	10.26	12600	-17.30	20230803	10030	3.89	20231020	12600	-17.30	20230803	9450	10.26	20221101	1.36	N	263690	500	56 억		1697177	N	N	0	N	00	N
18	20231027	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-260	5	-2.42	104702480	9998	60.04	10760	10760	10400	13980	7540	10760	10472.34	14.98	0	-2378	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1189	8.26	1.55	12	0.09	1271.00	6770.00	12600	20230803	-16.67	9450	20221026	11.11	12600	-16.67	20230803	10030	4.69	20231020	12600	-16.67	20230803	9450	11.11	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
19	20231027	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-260	5	-2.42	79683150	7606	45.68	10760	10760	10400	13980	7540	10760	10476.35	14.98	0	-2684	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1189	8.26	1.55	12	0.07	1271.00	6770.00	12600	20230803	-16.67	9450	20221026	11.11	12600	-16.67	20230803	10030	4.69	20231020	12600	-16.67	20230803	9450	11.11	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
20	20231027	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-340	5	-3.16	68536040	6541	39.28	10760	10760	10410	13980	7540	10760	10477.91	14.98	0	-2348	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1180	8.20	1.54	12	0.06	1271.00	6770.00	12600	20230803	-17.30	9450	20221026	10.26	12600	-17.30	20230803	10030	3.89	20231020	12600	-17.30	20230803	9450	10.26	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
21	20231027	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-240	5	-2.23	32889150	3132	18.81	10760	10760	10410	13980	7540	10760	10501.01	14.98	0	-1662	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1191	8.28	1.55	12	0.03	1271.00	6770.00	12600	20230803	-16.51	9450	20221026	11.32	12600	-16.51	20230803	10030	4.89	20231020	12600	-16.51	20230803	9450	11.32	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
22	20231027	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	-190	5	-1.77	13318760	1270	7.63	10760	10760	10410	13980	7540	10760	10487.21	14.98	0	-616	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1197	8.32	1.56	12	0.01	1271.00	6770.00	12600	20230803	-16.11	9450	20221026	11.85	12600	-16.11	20230803	10030	5.38	20231020	12600	-16.11	20230803	9450	11.85	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
23	20231027	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-330	5	-3.07	7428360	707	4.25	10760	10760	10410	13980	7540	10760	10506.87	14.98	0	-600	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1181	8.21	1.54	12	0.01	1271.00	6770.00	12600	20230803	-17.22	9450	20221026	10.37	12600	-17.22	20230803	10030	3.99	20231020	12600	-17.22	20230803	9450	10.37	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
24	20231027	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	-60	5	-0.56	236180	22	0.13	10760	10760	10700	13980	7540	10760	10735.45	14.98	0	-18	11113	10936	10593	10416	10073	11025	10505	57	3220	500	7530	10	1	11325610	1212	8.42	1.58	12	0.00	1271.00	6770.00	12600	20230803	-15.08	9450	20221026	13.23	12600	-15.08	20230803	10030	6.68	20231020	12600	-15.08	20230803	9450	13.23	20221101	1.36	N	263690	500	56 억		1696393	N	N	0	N	00	N
25	20231026	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10760	-30	5	-0.28	173982240	16651	159.05	10340	10770	10250	14020	7560	10790	10448.76	14.98	0	-2	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1219	8.47	1.59	12	0.15	1271.00	6770.00	12600	20230803	-14.60	9450	20221026	13.86	12600	-14.60	20230803	10030	7.28	20231020	12600	-14.60	20230803	9450	13.86	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
26	20231026	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-360	5	-3.34	169533700	16234	155.07	10340	10770	10250	14020	7560	10790	10443.13	14.98	0	132	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1181	8.21	1.54	12	0.14	1271.00	6770.00	12600	20230803	-17.22	9450	20221026	10.37	12600	-17.22	20230803	10030	3.99	20231020	12600	-17.22	20230803	9450	10.37	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
27	20231026	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-480	5	-4.45	143264450	13700	130.86	10340	10770	10250	14020	7560	10790	10457.26	14.98	0	655	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1168	8.11	1.52	12	0.12	1271.00	6770.00	12600	20230803	-18.17	9450	20221026	9.10	12600	-18.17	20230803	10030	2.79	20231020	12600	-18.17	20230803	9450	9.10	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
28	20231026	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-390	5	-3.61	91004640	8633	82.46	10340	10770	10340	14020	7560	10790	10541.48	14.98	0	1322	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1178	8.18	1.54	12	0.08	1271.00	6770.00	12600	20230803	-17.46	9450	20221026	10.05	12600	-17.46	20230803	10030	3.69	20231020	12600	-17.46	20230803	9450	10.05	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
29	20231026	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-420	5	-3.89	80019820	7574	72.35	10340	10770	10340	14020	7560	10790	10565.07	14.98	0	1575	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1174	8.16	1.53	12	0.07	1271.00	6770.00	12600	20230803	-17.70	9450	20221026	9.74	12600	-17.70	20230803	10030	3.39	20231020	12600	-17.70	20230803	9450	9.74	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
30	20231026	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-290	5	-2.69	69768330	6587	62.92	10340	10770	10340	14020	7560	10790	10591.82	14.98	0	1733	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1189	8.26	1.55	12	0.06	1271.00	6770.00	12600	20230803	-16.67	9450	20221026	11.11	12600	-16.67	20230803	10030	4.69	20231020	12600	-16.67	20230803	9450	11.11	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
31	20231026	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10730	-60	5	-0.56	51160140	4830	46.14	10340	10770	10340	14020	7560	10790	10592.16	14.98	0	2284	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1215	8.44	1.58	12	0.04	1271.00	6770.00	12600	20230803	-14.84	9450	20221026	13.54	12600	-14.84	20230803	10030	6.98	20231020	12600	-14.84	20230803	9450	13.54	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
32	20231026	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10770	-20	5	-0.19	19719470	1886	18.02	10340	10770	10340	14020	7560	10790	10455.71	14.98	0	229	10996	10892	10696	10592	10396	10945	10645	57	3230	500	7550	10	1	11325610	1220	8.47	1.59	12	0.02	1271.00	6770.00	12600	20230803	-14.52	9450	20221026	13.97	12600	-14.52	20230803	10030	7.38	20231020	12600	-14.52	20230803	9450	13.97	20221026	1.36	N	263690	500	56 억		1696395	N	N	0	N	00	N
33	20231025	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10790	270	2	2.57	110317630	10369	109.55	10600	10800	10500	13670	7370	10520	10623.08	14.97	0	1321	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1222	8.49	1.59	12	0.09	1271.00	6770.00	12600	20230803	-14.37	9210	20221021	17.16	12600	-14.37	20230803	10030	7.58	20231020	12600	-14.37	20230803	9450	14.18	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
34	20231025	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	180	2	1.71	92127630	8679	91.70	10600	10720	10500	13670	7370	10520	10615.01	14.97	0	802	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1212	8.42	1.58	12	0.08	1271.00	6770.00	12600	20230803	-15.08	9210	20221021	16.18	12600	-15.08	20230803	10030	6.68	20231020	12600	-15.08	20230803	9450	13.23	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
35	20231025	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	130	2	1.24	78591970	7409	78.28	10600	10720	10500	13670	7370	10520	10607.64	14.97	0	-445	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1206	8.38	1.57	12	0.07	1271.00	6770.00	12600	20230803	-15.48	9210	20221021	15.64	12600	-15.48	20230803	10030	6.18	20231020	12600	-15.48	20230803	9450	12.70	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
36	20231025	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	70	2	0.67	45416900	4283	45.25	10600	10720	10500	13670	7370	10520	10603.99	14.97	0	-32	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1199	8.33	1.56	12	0.04	1271.00	6770.00	12600	20230803	-15.95	9210	20221021	14.98	12600	-15.95	20230803	10030	5.58	20231020	12600	-15.95	20230803	9450	12.06	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
37	20231025	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	40	2	0.38	43103760	4064	42.94	10600	10720	10500	13670	7370	10520	10606.24	14.97	0	-32	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1196	8.31	1.56	12	0.04	1271.00	6770.00	12600	20230803	-16.19	9210	20221021	14.66	12600	-16.19	20230803	10030	5.28	20231020	12600	-16.19	20230803	9450	11.75	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
38	20231025	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	100	2	0.95	37637790	3548	37.49	10600	10720	10500	13670	7370	10520	10608.17	14.97	0	-208	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1203	8.36	1.57	12	0.03	1271.00	6770.00	12600	20230803	-15.71	9210	20221021	15.31	12600	-15.71	20230803	10030	5.88	20231020	12600	-15.71	20230803	9450	12.38	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
39	20231025	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	100	2	0.95	26563980	2502	26.43	10600	10720	10500	13670	7370	10520	10617.10	14.97	0	-264	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1203	8.36	1.57	12	0.02	1271.00	6770.00	12600	20230803	-15.71	9210	20221021	15.31	12600	-15.71	20230803	10030	5.88	20231020	12600	-15.71	20230803	9450	12.38	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
40	20231025	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	80	2	0.76	1196990	113	1.19	10600	10600	10590	13670	7370	10520	10592.83	14.97	0	-60	11080	10800	10470	10190	9860	10940	10330	57	3150	500	7360	10	1	11325610	1201	8.34	1.57	12	0.00	1271.00	6770.00	12600	20230803	-15.87	9210	20221021	15.09	12600	-15.87	20230803	10030	5.68	20231020	12600	-15.87	20230803	9450	12.17	20221026	1.38	N	263690	500	56 억		1695074	N	N	0	N	00	N
41	20231024	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	300	2	2.94	92979340	8963	90.25	10500	10750	10140	13280	7160	10220	10373.69	14.97	0	-825	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1191	8.28	1.55	12	0.08	1271.00	6770.00	12600	20230803	-16.51	9210	20221021	14.22	12600	-16.51	20230803	10030	4.89	20231020	12600	-16.51	20230803	9450	11.32	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
42	20231024	150951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	370	2	3.62	88838860	8570	86.30	10500	10750	10140	13280	7160	10220	10366.26	14.97	0	-721	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1199	8.33	1.56	12	0.08	1271.00	6770.00	12600	20230803	-15.95	9210	20221021	14.98	12600	-15.95	20230803	10030	5.58	20231020	12600	-15.95	20230803	9450	12.06	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
43	20231024	140934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	370	2	3.62	80228570	7755	78.09	10500	10750	10140	13280	7160	10220	10345.40	14.97	0	-687	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1199	8.33	1.56	12	0.07	1271.00	6770.00	12600	20230803	-15.95	9210	20221021	14.98	12600	-15.95	20230803	10030	5.58	20231020	12600	-15.95	20230803	9450	12.06	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
44	20231024	130940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	180	2	1.76	63116790	6129	61.72	10500	10750	10140	13280	7160	10220	10298.06	14.97	0	134	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1178	8.18	1.54	12	0.05	1271.00	6770.00	12600	20230803	-17.46	9210	20221021	12.92	12600	-17.46	20230803	10030	3.69	20231020	12600	-17.46	20230803	9450	10.05	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
45	20231024	120949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	170	2	1.66	59473380	5778	58.18	10500	10750	10140	13280	7160	10220	10293.07	14.97	0	180	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1177	8.17	1.53	12	0.05	1271.00	6770.00	12600	20230803	-17.54	9210	20221021	12.81	12600	-17.54	20230803	10030	3.59	20231020	12600	-17.54	20230803	9450	9.95	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
46	20231024	110945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	20	2	0.20	55790410	5423	54.61	10500	10750	10140	13280	7160	10220	10287.74	14.97	0	513	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1160	8.06	1.51	12	0.05	1271.00	6770.00	12600	20230803	-18.73	9210	20221021	11.18	12600	-18.73	20230803	10030	2.09	20231020	12600	-18.73	20230803	9450	8.36	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
47	20231024	100936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10470	250	2	2.45	13458530	1287	12.96	10500	10750	10400	13280	7160	10220	10457.29	14.97	0	294	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1186	8.24	1.55	12	0.01	1271.00	6770.00	12600	20230803	-16.90	9210	20221021	13.68	12600	-16.90	20230803	10030	4.39	20231020	12600	-16.90	20230803	9450	10.79	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
48	20231024	090944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10750	530	2	5.19	7220650	690	6.95	10500	10750	10450	13280	7160	10220	10464.71	14.97	0	587	10700	10460	10340	10100	9980	10400	10040	57	3060	500	7150	10	1	11325610	1218	8.46	1.59	12	0.01	1271.00	6770.00	12600	20230803	-14.68	9210	20221021	16.72	12600	-14.68	20230803	10030	7.18	20231020	12600	-14.68	20230803	9450	13.76	20221026	1.37	N	263690	500	56 억		1695899	N	N	0	N	00	N
49	20231023	160929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	-120	5	-1.16	102633330	9833	46.90	10500	10580	10220	13440	7240	10340	10437.64	14.99	0	-2156	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1157	8.04	1.51	12	0.09	1271.00	6770.00	12600	20230803	-18.89	9210	20221021	10.97	12600	-18.89	20230803	10030	1.89	20231020	12600	-18.89	20230803	9450	8.15	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
50	20231023	150935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	60	2	0.58	97900870	9370	44.69	10500	10580	10310	13440	7240	10340	10448.33	14.99	0	-2088	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1178	8.18	1.54	12	0.08	1271.00	6770.00	12600	20230803	-17.46	9210	20221021	12.92	12600	-17.46	20230803	10030	3.69	20231020	12600	-17.46	20230803	9450	10.05	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
51	20231023	140933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	70	2	0.68	77575980	7405	35.32	10500	10580	10380	13440	7240	10340	10476.16	14.99	0	-1996	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1179	8.19	1.54	12	0.07	1271.00	6770.00	12600	20230803	-17.38	9210	20221021	13.03	12600	-17.38	20230803	10030	3.79	20231020	12600	-17.38	20230803	9450	10.16	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
52	20231023	130939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	70	2	0.68	68274800	6511	31.06	10500	10580	10400	13440	7240	10340	10486.07	14.99	0	-1691	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1179	8.19	1.54	12	0.06	1271.00	6770.00	12600	20230803	-17.38	9210	20221021	13.03	12600	-17.38	20230803	10030	3.79	20231020	12600	-17.38	20230803	9450	10.16	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
53	20231023	120929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10430	90	2	0.87	65920900	6285	29.98	10500	10580	10400	13440	7240	10340	10488.61	14.99	0	-1687	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1181	8.21	1.54	12	0.06	1271.00	6770.00	12600	20230803	-17.22	9210	20221021	13.25	12600	-17.22	20230803	10030	3.99	20231020	12600	-17.22	20230803	9450	10.37	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
54	20231023	110927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10530	190	2	1.84	50741910	4831	23.04	10500	10580	10400	13440	7240	10340	10503.40	14.99	0	-1542	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1193	8.28	1.56	12	0.04	1271.00	6770.00	12600	20230803	-16.43	9210	20221021	14.33	12600	-16.43	20230803	10030	4.99	20231020	12600	-16.43	20230803	9450	11.43	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
55	20231023	100920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10560	220	2	2.13	41834650	3984	19.00	10500	10570	10400	13440	7240	10340	10500.67	14.99	0	-1567	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1196	8.31	1.56	12	0.04	1271.00	6770.00	12600	20230803	-16.19	9210	20221021	14.66	12600	-16.19	20230803	10030	5.28	20231020	12600	-16.19	20230803	9450	11.75	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
56	20231023	090940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10550	210	2	2.03	10416000	992	4.73	10500	10550	10400	13440	7240	10340	10500.00	14.99	0	-570	10626	10482	10256	10112	9886	10555	10185	57	3100	500	7230	10	1	11325610	1195	8.30	1.56	12	0.01	1271.00	6770.00	12600	20230803	-16.27	9210	20221021	14.55	12600	-16.27	20230803	10030	5.18	20231020	12600	-16.27	20230803	9450	11.64	20221026	1.37	N	263690	500	56 억		1698055	N	N	0	N	00	N
57	20231020	160925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	50	2	0.49	212214470	20886	80.72	10220	10400	10030	13370	7210	10290	10160.61	15.04	0	-4913	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1171	8.14	1.53	12	0.18	1271.00	6770.00	12600	20230803	-17.94	9210	20221021	12.27	12600	-17.94	20230803	10030	3.09	20231020	12600	-17.94	20230803	9210	12.27	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
58	20231020	150924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10310	20	2	0.19	211037630	20772	80.28	10220	10400	10030	13370	7210	10290	10159.72	15.04	0	-4886	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1168	8.11	1.52	12	0.18	1271.00	6770.00	12600	20230803	-18.17	9210	20221021	11.94	12600	-18.17	20230803	10030	2.79	20231020	12600	-18.17	20230803	9210	11.94	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
59	20231020	140933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	100	2	0.97	209077910	20582	79.54	10220	10400	10030	13370	7210	10290	10158.29	15.04	0	-4867	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1177	8.17	1.53	12	0.18	1271.00	6770.00	12600	20230803	-17.54	9210	20221021	12.81	12600	-17.54	20230803	10030	3.59	20231020	12600	-17.54	20230803	9210	12.81	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
60	20231020	130908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	50	2	0.49	200635220	19761	76.37	10220	10400	10030	13370	7210	10290	10153.09	15.04	0	-4997	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1171	8.14	1.53	12	0.17	1271.00	6770.00	12600	20230803	-17.94	9210	20221021	12.27	12600	-17.94	20230803	10030	3.09	20231020	12600	-17.94	20230803	9210	12.27	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
61	20231020	120918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	-20	5	-0.19	157242710	15545	60.07	10220	10280	10030	13370	7210	10290	10115.32	15.04	0	-3386	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1163	8.08	1.52	12	0.14	1271.00	6770.00	12600	20230803	-18.49	9210	20221021	11.51	12600	-18.49	20230803	10030	2.39	20231020	12600	-18.49	20230803	9210	11.51	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
62	20231020	110928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	-230	5	-2.24	118644760	11732	45.34	10220	10270	10030	13370	7210	10290	10112.92	15.04	0	-2118	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1139	7.92	1.49	12	0.10	1271.00	6770.00	12600	20230803	-20.16	9210	20221021	9.23	12600	-20.16	20230803	10030	0.30	20231020	12600	-20.16	20230803	9210	9.23	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
63	20231020	100919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	-230	5	-2.24	107776200	10656	41.18	10220	10270	10030	13370	7210	10290	10114.13	15.04	0	-1841	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1139	7.92	1.49	12	0.09	1271.00	6770.00	12600	20230803	-20.16	9210	20221021	9.23	12600	-20.16	20230803	10030	0.30	20231020	12600	-20.16	20230803	9210	9.23	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
64	20231020	090918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	-150	5	-1.46	29495990	2902	11.22	10220	10270	10130	13370	7210	10290	10164.02	15.04	0	-306	10863	10576	10403	10116	9943	10490	10030	57	3080	500	7200	10	1	11325610	1148	7.98	1.50	12	0.03	1271.00	6770.00	12600	20230803	-19.52	9210	20221021	10.10	12600	-19.52	20230803	10100	0.40	20230118	12600	-19.52	20230803	9210	10.10	20221021	1.36	N	263690	500	56 억		1702967	N	N	0	N	00	N
65	20231019	160916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	-400	5	-3.74	267501980	25748	255.26	10690	10690	10230	13890	7490	10690	10389.47	15.09	0	-5640	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1165	8.10	1.52	12	0.23	1271.00	6770.00	12600	20230803	-18.33	8500	20221017	21.06	12600	-18.33	20230803	10100	1.88	20230118	12600	-18.33	20230803	9210	11.73	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
66	20231019	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	-390	5	-3.65	236671050	22753	225.57	10690	10690	10230	13890	7490	10690	10401.75	15.09	0	-5571	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1167	8.10	1.52	12	0.20	1271.00	6770.00	12600	20230803	-18.25	8500	20221017	21.18	12600	-18.25	20230803	10100	1.98	20230118	12600	-18.25	20230803	9210	11.83	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
67	20231019	140921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10310	-380	5	-3.55	207133340	19886	197.14	10690	10690	10230	13890	7490	10690	10416.04	15.09	0	-5278	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1168	8.11	1.52	12	0.18	1271.00	6770.00	12600	20230803	-18.17	8500	20221017	21.29	12600	-18.17	20230803	10100	2.08	20230118	12600	-18.17	20230803	9210	11.94	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
68	20231019	130911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	-360	5	-3.37	191025310	18339	181.81	10690	10690	10230	13890	7490	10690	10416.34	15.09	0	-4592	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1170	8.13	1.53	12	0.16	1271.00	6770.00	12600	20230803	-18.02	8500	20221017	21.53	12600	-18.02	20230803	10100	2.28	20230118	12600	-18.02	20230803	9210	12.16	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
69	20231019	120919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	-390	5	-3.65	169603710	16253	161.13	10690	10690	10300	13890	7490	10690	10435.22	15.09	0	-4528	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1167	8.10	1.52	12	0.14	1271.00	6770.00	12600	20230803	-18.25	8500	20221017	21.18	12600	-18.25	20230803	10100	1.98	20230118	12600	-18.25	20230803	9210	11.83	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
70	20231019	110912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10430	-260	5	-2.43	106820730	10196	101.08	10690	10690	10400	13890	7490	10690	10476.73	15.09	0	-147	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1181	8.21	1.54	12	0.09	1271.00	6770.00	12600	20230803	-17.22	8500	20221017	22.71	12600	-17.22	20230803	10100	3.27	20230118	12600	-17.22	20230803	9210	13.25	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
71	20231019	100907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	-170	5	-1.59	43388670	4127	40.91	10690	10690	10470	13890	7490	10690	10513.37	15.09	0	1050	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1191	8.28	1.55	12	0.04	1271.00	6770.00	12600	20230803	-16.51	8500	20221017	23.76	12600	-16.51	20230803	10100	4.16	20230118	12600	-16.51	20230803	9210	14.22	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
72	20231019	090916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	-20	5	-0.19	6772640	643	6.37	10690	10690	10500	13890	7490	10690	10532.88	15.09	0	62	11150	10920	10730	10500	10310	10825	10405	57	3200	500	7480	10	1	11325610	1208	8.39	1.58	12	0.01	1271.00	6770.00	12600	20230803	-15.32	8500	20221017	25.53	12600	-15.32	20230803	10100	5.64	20230118	12600	-15.32	20230803	9210	15.85	20221021	1.36	N	263690	500	56 억		1708701	N	N	0	N	00	N
73	20231018	160920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10690	-180	5	-1.66	107290110	10087	88.77	10950	10960	10540	14130	7610	10870	10636.42	15.10	0	-1714	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1211	8.41	1.58	12	0.09	1271.00	6770.00	12600	20230803	-15.16	8500	20221017	25.76	12600	-15.16	20230803	10100	5.84	20230118	12600	-15.16	20230803	9210	16.07	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
74	20231018	150910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-140	5	-1.29	102189410	9610	84.57	10950	10960	10540	14130	7610	10870	10633.65	15.10	0	-1637	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1215	8.44	1.58	12	0.08	1271.00	6770.00	12600	20230803	-14.84	8500	20221017	26.24	12600	-14.84	20230803	10100	6.24	20230118	12600	-14.84	20230803	9210	16.50	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
75	20231018	140858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	-250	5	-2.30	98925240	9304	81.88	10950	10960	10540	14130	7610	10870	10632.55	15.10	0	-1553	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1203	8.36	1.57	12	0.08	1271.00	6770.00	12600	20230803	-15.71	8500	20221017	24.94	12600	-15.71	20230803	10100	5.15	20230118	12600	-15.71	20230803	9210	15.31	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
76	20231018	130855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10600	-270	5	-2.48	93969910	8837	77.77	10950	10960	10540	14130	7610	10870	10633.69	15.10	0	-1419	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1201	8.34	1.57	12	0.08	1271.00	6770.00	12600	20230803	-15.87	8500	20221017	24.71	12600	-15.87	20230803	10100	4.95	20230118	12600	-15.87	20230803	9210	15.09	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
77	20231018	120912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	-250	5	-2.30	92901020	8736	76.88	10950	10960	10540	14130	7610	10870	10634.27	15.10	0	-1361	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1203	8.36	1.57	12	0.08	1271.00	6770.00	12600	20230803	-15.71	8500	20221017	24.94	12600	-15.71	20230803	10100	5.15	20230118	12600	-15.71	20230803	9210	15.31	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
78	20231018	110904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10590	-280	5	-2.58	78375190	7362	64.79	10950	10960	10550	14130	7610	10870	10645.91	15.10	0	-698	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1199	8.33	1.56	12	0.07	1271.00	6770.00	12600	20230803	-15.95	8500	20221017	24.59	12600	-15.95	20230803	10100	4.85	20230118	12600	-15.95	20230803	9210	14.98	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
79	20231018	100915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	-220	5	-2.02	33946480	3168	27.88	10950	10960	10650	14130	7610	10870	10715.43	15.10	0	-843	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1206	8.38	1.57	12	0.03	1271.00	6770.00	12600	20230803	-15.48	8500	20221017	25.29	12600	-15.48	20230803	10100	5.45	20230118	12600	-15.48	20230803	9210	15.64	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
80	20231018	090900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	30	2	0.28	1055900	97	0.85	10950	10950	10870	14130	7610	10870	10885.57	15.10	0	-79	11276	11072	10886	10682	10496	11175	10785	57	3260	500	7600	10	1	11325610	1234	8.58	1.61	12	0.00	1271.00	6770.00	12600	20230803	-13.49	8500	20221017	28.24	12600	-13.49	20230803	10100	7.92	20230118	12600	-13.49	20230803	9210	18.35	20221021	1.37	N	263690	500	56 억		1710415	N	N	0	N	00	N
81	20231017	160902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	130	2	1.21	122745530	11363	68.42	10740	11090	10700	13960	7520	10740	10801.30	15.12	0	-2047	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1231	8.55	1.61	12	0.10	1271.00	6770.00	12600	20230803	-13.73	8500	20221017	27.88	12600	-13.73	20230803	10100	7.62	20230118	12600	-13.73	20230803	8500	27.88	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
82	20231017	150911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	120	2	1.12	115176560	10666	64.23	10740	11090	10700	13960	7520	10740	10798.48	15.12	0	-1937	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1230	8.54	1.60	12	0.09	1271.00	6770.00	12600	20230803	-13.81	8500	20221017	27.76	12600	-13.81	20230803	10100	7.52	20230118	12600	-13.81	20230803	8500	27.76	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
83	20231017	140913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	0	3	0.00	78138580	7212	43.43	10740	11090	10740	13960	7520	10740	10834.52	15.12	0	-1717	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1216	8.45	1.59	12	0.06	1271.00	6770.00	12600	20230803	-14.76	8500	20221017	26.35	12600	-14.76	20230803	10100	6.34	20230118	12600	-14.76	20230803	8500	26.35	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
84	20231017	130905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	130	2	1.21	47335620	4366	26.29	10740	11090	10740	13960	7520	10740	10841.87	15.12	0	-382	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1231	8.55	1.61	12	0.04	1271.00	6770.00	12600	20230803	-13.73	8500	20221017	27.88	12600	-13.73	20230803	10100	7.62	20230118	12600	-13.73	20230803	8500	27.88	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
85	20231017	120908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	140	2	1.30	42697110	3939	23.72	10740	11090	10740	13960	7520	10740	10839.58	15.12	0	8	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1232	8.56	1.61	12	0.03	1271.00	6770.00	12600	20230803	-13.65	8500	20221017	28.00	12600	-13.65	20230803	10100	7.72	20230118	12600	-13.65	20230803	8500	28.00	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
86	20231017	110858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	110	2	1.02	40903550	3774	22.73	10740	11090	10740	13960	7520	10740	10838.25	15.12	0	48	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1229	8.54	1.60	12	0.03	1271.00	6770.00	12600	20230803	-13.89	8500	20221017	27.65	12600	-13.89	20230803	10100	7.43	20230118	12600	-13.89	20230803	8500	27.65	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
87	20231017	100851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	140	2	1.30	30345120	2801	16.87	10740	11090	10740	13960	7520	10740	10833.67	15.12	0	780	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1232	8.56	1.61	12	0.02	1271.00	6770.00	12600	20230803	-13.65	8500	20221017	28.00	12600	-13.65	20230803	10100	7.72	20230118	12600	-13.65	20230803	8500	28.00	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
88	20231017	090902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	100	2	0.93	10033760	931	5.61	10740	10840	10740	13960	7520	10740	10777.40	15.12	0	291	11580	11160	10930	10510	10280	11045	10395	57	3220	500	7510	10	1	11325610	1228	8.53	1.60	12	0.01	1271.00	6770.00	12600	20230803	-13.97	8500	20221017	27.53	12600	-13.97	20230803	10100	7.33	20230118	12600	-13.97	20230803	8500	27.53	20221017	1.38	N	263690	500	56 억		1712461	N	N	0	N	00	N
89	20231016	160900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	-440	5	-3.94	178701010	16439	127.17	11350	11350	10700	14530	7830	11180	10870.66	15.17	0	-5367	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1216	8.45	1.59	12	0.15	1271.00	6770.00	12600	20230803	-14.76	8500	20221017	26.35	12600	-14.76	20230803	10100	6.34	20230118	12600	-14.76	20230803	8500	26.35	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
90	20231016	150900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10790	-390	5	-3.49	158156500	14527	112.38	11350	11350	10700	14530	7830	11180	10887.07	15.17	0	-5065	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1222	8.49	1.59	12	0.13	1271.00	6770.00	12600	20230803	-14.37	8500	20221017	26.94	12600	-14.37	20230803	10100	6.83	20230118	12600	-14.37	20230803	8500	26.94	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
91	20231016	140902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-480	5	-4.29	139779280	12816	99.14	11350	11350	10700	14530	7830	11180	10906.62	15.17	0	-4624	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1212	8.42	1.58	12	0.11	1271.00	6770.00	12600	20230803	-15.08	8500	20221017	25.88	12600	-15.08	20230803	10100	5.94	20230118	12600	-15.08	20230803	8500	25.88	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
92	20231016	130855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-340	5	-3.04	103598950	9456	73.15	11350	11350	10740	14530	7830	11180	10955.90	15.17	0	-1988	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1228	8.53	1.60	12	0.08	1271.00	6770.00	12600	20230803	-13.97	8500	20221017	27.53	12600	-13.97	20230803	10100	7.33	20230118	12600	-13.97	20230803	8500	27.53	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
93	20231016	120856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	-370	5	-3.31	95107890	8671	67.08	11350	11350	10740	14530	7830	11180	10968.50	15.17	0	-1899	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1224	8.51	1.60	12	0.08	1271.00	6770.00	12600	20230803	-14.21	8500	20221017	27.18	12600	-14.21	20230803	10100	7.03	20230118	12600	-14.21	20230803	8500	27.18	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
94	20231016	110851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	-270	5	-2.42	76835390	6983	54.02	11350	11350	10800	14530	7830	11180	11003.21	15.17	0	-1287	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1236	8.58	1.61	12	0.06	1271.00	6770.00	12600	20230803	-13.41	8500	20221017	28.35	12600	-13.41	20230803	10100	8.02	20230118	12600	-13.41	20230803	8500	28.35	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
95	20231016	100846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	-50	5	-0.45	22456960	2012	15.56	11350	11350	11060	14530	7830	11180	11161.51	15.17	0	-151	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1261	8.76	1.64	12	0.02	1271.00	6770.00	12600	20230803	-11.67	8500	20221017	30.94	12600	-11.67	20230803	10100	10.20	20230118	12600	-11.67	20230803	8500	30.94	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
96	20231016	090848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-80	5	-0.72	12621890	1129	8.73	11350	11350	11060	14530	7830	11180	11179.71	15.17	0	161	11446	11312	11156	11022	10866	11235	10945	57	3350	500	7820	10	1	11325610	1257	8.73	1.64	12	0.01	1271.00	6770.00	12600	20230803	-11.90	8500	20221017	30.59	12600	-11.90	20230803	10100	9.90	20230118	12600	-11.90	20230803	8500	30.59	20221017	1.37	N	263690	500	56 억		1717827	N	N	0	N	00	N
97	20231012	160914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-150	5	-1.32	142616920	12691	35.42	11390	11430	11110	14800	7980	11390	11237.64	15.16	0	-186	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1273	8.84	1.66	12	0.11	1271.00	6770.00	12600	20230803	-10.79	8500	20221017	32.24	12600	-10.79	20230803	10100	11.29	20230118	12600	-10.79	20230803	8500	32.24	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
98	20231012	150854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-150	5	-1.32	128709420	11454	31.97	11390	11430	11110	14800	7980	11390	11237.07	15.16	0	-154	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1273	8.84	1.66	12	0.10	1271.00	6770.00	12600	20230803	-10.79	8500	20221017	32.24	12600	-10.79	20230803	10100	11.29	20230118	12600	-10.79	20230803	8500	32.24	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
99	20231012	140856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-110	5	-0.97	103710770	9233	25.77	11390	11430	11110	14800	7980	11390	11232.62	15.16	0	757	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1278	8.87	1.67	12	0.08	1271.00	6770.00	12600	20230803	-10.48	8500	20221017	32.71	12600	-10.48	20230803	10100	11.68	20230118	12600	-10.48	20230803	8500	32.71	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
100	20231012	130856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	-90	5	-0.79	85135180	7583	21.17	11390	11430	11110	14800	7980	11390	11227.11	15.16	0	795	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1280	8.89	1.67	12	0.07	1271.00	6770.00	12600	20230803	-10.32	8500	20221017	32.94	12600	-10.32	20230803	10100	11.88	20230118	12600	-10.32	20230803	8500	32.94	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
101	20231012	120905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-130	5	-1.14	83567380	7444	20.78	11390	11430	11110	14800	7980	11390	11226.14	15.16	0	802	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1275	8.86	1.66	12	0.07	1271.00	6770.00	12600	20230803	-10.63	8500	20221017	32.47	12600	-10.63	20230803	10100	11.49	20230118	12600	-10.63	20230803	8500	32.47	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
102	20231012	110904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11170	-220	5	-1.93	67867330	6052	16.89	11390	11430	11110	14800	7980	11390	11214.03	15.16	0	785	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1265	8.79	1.65	12	0.05	1271.00	6770.00	12600	20230803	-11.35	8500	20221017	31.41	12600	-11.35	20230803	10100	10.59	20230118	12600	-11.35	20230803	8500	31.41	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
103	20231012	100857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	-180	5	-1.58	28473390	2524	7.05	11390	11430	11210	14800	7980	11390	11281.06	15.16	0	-83	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1270	8.82	1.66	12	0.02	1271.00	6770.00	12600	20230803	-11.03	8500	20221017	31.88	12600	-11.03	20230803	10100	10.99	20230118	12600	-11.03	20230803	8500	31.88	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
104	20231012	090904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	0	3	0.00	1306940	115	0.32	11390	11390	11360	14800	7980	11390	11364.70	15.16	0	-7	11863	11626	11243	11006	10623	11745	11125	57	3410	500	7970	10	1	11325610	1290	8.96	1.68	12	0.00	1271.00	6770.00	12600	20230803	-9.60	8500	20221017	34.00	12600	-9.60	20230803	10100	12.77	20230118	12600	-9.60	20230803	8500	34.00	20221017	1.41	N	263690	500	56 억		1717472	N	N	0	N	00	N
105	20231011	160853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	540	2	4.98	398408040	35353	199.89	10860	11480	10860	14100	7600	10850	11267.97	15.12	0	4386	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1290	8.96	1.68	12	0.31	1271.00	6770.00	12600	20230803	-9.60	8500	20221017	34.00	12600	-9.60	20230803	10100	12.77	20230118	12600	-9.60	20230803	8500	34.00	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
106	20231011	150858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	560	2	5.16	344784480	30659	173.35	10860	11480	10860	14100	7600	10850	11245.78	15.12	0	4373	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1292	8.98	1.69	12	0.27	1271.00	6770.00	12600	20230803	-9.44	8500	20221017	34.24	12600	-9.44	20230803	10100	12.97	20230118	12600	-9.44	20230803	8500	34.24	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
107	20231011	140902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	420	2	3.87	265782820	23675	133.86	10860	11480	10860	14100	7600	10850	11226.31	15.12	0	3038	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1276	8.87	1.66	12	0.21	1271.00	6770.00	12600	20230803	-10.56	8500	20221017	32.59	12600	-10.56	20230803	10100	11.58	20230118	12600	-10.56	20230803	8500	32.59	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
108	20231011	130850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	440	2	4.06	239356130	21323	120.56	10860	11480	10860	14100	7600	10850	11225.26	15.12	0	2543	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1279	8.88	1.67	12	0.19	1271.00	6770.00	12600	20230803	-10.40	8500	20221017	32.82	12600	-10.40	20230803	10100	11.78	20230118	12600	-10.40	20230803	8500	32.82	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
109	20231011	120906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	480	2	4.42	219833940	19592	110.78	10860	11480	10860	14100	7600	10850	11220.60	15.12	0	2957	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1283	8.91	1.67	12	0.17	1271.00	6770.00	12600	20230803	-10.08	8500	20221017	33.29	12600	-10.08	20230803	10100	12.18	20230118	12600	-10.08	20230803	8500	33.29	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
110	20231011	110901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11170	320	2	2.95	92034870	8332	47.11	10860	11250	10860	14100	7600	10850	11045.95	15.12	0	3181	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1265	8.79	1.65	12	0.07	1271.00	6770.00	12600	20230803	-11.35	8500	20221017	31.41	12600	-11.35	20230803	10100	10.59	20230118	12600	-11.35	20230803	8500	31.41	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
111	20231011	100854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	180	2	1.66	32385650	2955	16.71	10860	11040	10860	14100	7600	10850	10959.61	15.12	0	1486	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1249	8.68	1.63	12	0.03	1271.00	6770.00	12600	20230803	-12.46	8500	20221017	29.76	12600	-12.46	20230803	10100	9.21	20230118	12600	-12.46	20230803	8500	29.76	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
112	20231011	090858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	150	2	1.38	3794060	348	1.97	10860	11020	10860	14100	7600	10850	10902.47	15.12	0	-39	11323	11086	10913	10676	10503	11000	10590	57	3250	500	7590	10	1	11325610	1246	8.65	1.62	12	0.00	1271.00	6770.00	12600	20230803	-12.70	8500	20221017	29.41	12600	-12.70	20230803	10100	8.91	20230118	12600	-12.70	20230803	8500	29.41	20221017	1.43	N	263690	500	56 억		1712527	N	N	0	N	00	N
113	20231010	161504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-200	5	-1.81	193407560	17664	55.21	11050	11150	10740	14360	7740	11050	10949.27	15.14	0	-2374	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1229	8.54	1.60	12	0.16	1271.00	6770.00	12600	20230803	-13.89	8460	20221005	28.25	12600	-13.89	20230803	10100	7.43	20230118	12600	-13.89	20230803	8500	27.65	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
114	20231010	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-190	5	-1.72	189517490	17306	54.09	11050	11150	10740	14360	7740	11050	10950.97	15.14	0	-2312	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1230	8.54	1.60	12	0.15	1271.00	6770.00	12600	20230803	-13.81	8460	20221005	28.37	12600	-13.81	20230803	10100	7.52	20230118	12600	-13.81	20230803	8500	27.76	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
115	20231010	140851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-210	5	-1.90	145931030	13280	41.51	11050	11150	10820	14360	7740	11050	10988.78	15.14	0	-1252	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1228	8.53	1.60	12	0.12	1271.00	6770.00	12600	20230803	-13.97	8460	20221005	28.13	12600	-13.97	20230803	10100	7.33	20230118	12600	-13.97	20230803	8500	27.53	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
116	20231010	130844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11060	10	2	0.09	128121130	11645	36.40	11050	11150	10870	14360	7740	11050	11002.24	15.14	0	-1147	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1253	8.70	1.63	12	0.10	1271.00	6770.00	12600	20230803	-12.22	8460	20221005	30.73	12600	-12.22	20230803	10100	9.50	20230118	12600	-12.22	20230803	8500	30.12	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
117	20231010	120843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11140	90	2	0.81	90655770	8226	25.71	11050	11150	10920	14360	7740	11050	11020.64	15.14	0	-1297	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1262	8.76	1.65	12	0.07	1271.00	6770.00	12600	20230803	-11.59	8460	20221005	31.68	12600	-11.59	20230803	10100	10.30	20230118	12600	-11.59	20230803	8500	31.06	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
118	20231010	110827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11120	70	2	0.63	74822000	6802	21.26	11050	11150	10920	14360	7740	11050	11000.00	15.14	0	-610	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1259	8.75	1.64	12	0.06	1271.00	6770.00	12600	20230803	-11.75	8460	20221005	31.44	12600	-11.75	20230803	10100	10.10	20230118	12600	-11.75	20230803	8500	30.82	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
119	20231010	100836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	-70	5	-0.63	23320460	2121	6.63	11050	11050	10940	14360	7740	11050	10995.03	15.14	0	-496	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1244	8.64	1.62	12	0.02	1271.00	6770.00	12600	20230803	-12.86	8460	20221005	29.79	12600	-12.86	20230803	10100	8.71	20230118	12600	-12.86	20230803	8500	29.18	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
120	20231010	090831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	-70	5	-0.63	4737840	430	1.34	11050	11050	10980	14360	7740	11050	11018.23	15.14	0	-2	11570	11310	10860	10600	10150	11440	10730	57	3310	500	7730	10	1	11325610	1244	8.64	1.62	12	0.00	1271.00	6770.00	12600	20230803	-12.86	8460	20221005	29.79	12600	-12.86	20230803	10100	8.71	20230118	12600	-12.86	20230803	8500	29.18	20221017	1.42	N	263690	500	56 억		1714888	N	N	0	N	00	N
121	20231006	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	540	2	5.14	328694680	30176	56.25	10450	11120	10410	13660	7360	10510	10892.55	15.01	0	14600	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1251	8.69	1.63	12	0.27	1271.00	6770.00	12600	20230803	-12.30	8060	20221004	37.10	12600	-12.30	20230803	10100	9.41	20230118	12600	-12.30	20230803	8500	30.00	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
122	20231006	150826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11040	530	2	5.04	326350340	29964	55.85	10450	11120	10410	13660	7360	10510	10891.41	15.01	0	14600	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1250	8.69	1.63	12	0.26	1271.00	6770.00	12600	20230803	-12.38	8060	20221004	36.97	12600	-12.38	20230803	10100	9.31	20230118	12600	-12.38	20230803	8500	29.88	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
123	20231006	140829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	520	2	4.95	268374160	24724	46.08	10450	11040	10410	13660	7360	10510	10854.80	15.01	0	12590	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1249	8.68	1.63	12	0.22	1271.00	6770.00	12600	20230803	-12.46	8060	20221004	36.85	12600	-12.46	20230803	10100	9.21	20230118	12600	-12.46	20230803	8500	29.76	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
124	20231006	130818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	510	2	4.85	260779060	24035	44.80	10450	11040	10410	13660	7360	10510	10849.97	15.01	0	12219	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1248	8.67	1.63	12	0.21	1271.00	6770.00	12600	20230803	-12.54	8060	20221004	36.72	12600	-12.54	20230803	10100	9.11	20230118	12600	-12.54	20230803	8500	29.65	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
125	20231006	120817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	470	2	4.47	177708260	16472	30.70	10450	11040	10410	13660	7360	10510	10788.51	15.01	0	9224	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1244	8.64	1.62	12	0.15	1271.00	6770.00	12600	20230803	-12.86	8060	20221004	36.23	12600	-12.86	20230803	10100	8.71	20230118	12600	-12.86	20230803	8500	29.18	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
126	20231006	110811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	430	2	4.09	169063670	15684	29.23	10450	11040	10410	13660	7360	10510	10779.37	15.01	0	9123	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1239	8.61	1.62	12	0.14	1271.00	6770.00	12600	20230803	-13.17	8060	20221004	35.73	12600	-13.17	20230803	10100	8.32	20230118	12600	-13.17	20230803	8500	28.71	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
127	20231006	100815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10790	280	2	2.66	84586660	7939	14.80	10450	10790	10410	13660	7360	10510	10654.57	15.01	0	4028	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1222	8.49	1.59	12	0.07	1271.00	6770.00	12600	20230803	-14.37	8060	20221004	33.87	12600	-14.37	20230803	10100	6.83	20230118	12600	-14.37	20230803	8500	26.94	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N
128	20231006	090810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10640	130	2	1.24	15073350	1426	2.66	10450	10750	10410	13660	7360	10510	10570.37	15.01	0	-29	11503	11006	10753	10256	10003	10880	10130	57	3150	500	7350	10	1	11325610	1205	8.37	1.57	12	0.01	1271.00	6770.00	12600	20230803	-15.56	8060	20221004	32.01	12600	-15.56	20230803	10100	5.35	20230118	12600	-15.56	20230803	8500	25.18	20221017	1.41	N	263690	500	56 억		1700285	N	N	0	N	00	N