KissMeData/006140/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	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-110	5	-1.89	93220040	16172	102.79	5840	5940	5710	7570	4090	5830	5764.29	0.40	0	-7493	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	858	12.33	0.71	12	0.11	464.00	8109.00	10050	20230110	-43.08	5350	20230726	6.92	10050	-43.08	20230110	5350	6.92	20230726	10050	-43.08	20230110	5350	6.92	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
3	20231031	150220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-100	5	-1.72	90283890	15659	99.53	5840	5940	5710	7570	4090	5830	5765.62	0.40	0	-7431	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	860	12.35	0.71	12	0.10	464.00	8109.00	10050	20230110	-42.99	5350	20230726	7.10	10050	-42.99	20230110	5350	7.10	20230726	10050	-42.99	20230110	5350	7.10	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
4	20231031	140223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-110	5	-1.89	79638460	13799	87.71	5840	5940	5720	7570	4090	5830	5771.32	0.40	0	-7863	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	858	12.33	0.71	12	0.09	464.00	8109.00	10050	20230110	-43.08	5350	20230726	6.92	10050	-43.08	20230110	5350	6.92	20230726	10050	-43.08	20230110	5350	6.92	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
5	20231031	130220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-70	5	-1.20	72893430	12623	80.23	5840	5940	5720	7570	4090	5830	5774.65	0.40	0	-7264	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	864	12.41	0.71	12	0.08	464.00	8109.00	10050	20230110	-42.69	5350	20230726	7.66	10050	-42.69	20230110	5350	7.66	20230726	10050	-42.69	20230110	5350	7.66	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
6	20231031	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-60	5	-1.03	40718790	7022	44.63	5840	5940	5750	7570	4090	5830	5798.75	0.40	0	-2910	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	866	12.44	0.71	12	0.05	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
7	20231031	110222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	20	2	0.34	25544310	4392	27.92	5840	5940	5760	7570	4090	5830	5816.10	0.40	0	-1136	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	878	12.61	0.72	12	0.03	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
8	20231031	100221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	20	2	0.34	19451820	3340	21.23	5840	5940	5790	7570	4090	5830	5823.90	0.40	0	-702	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	878	12.61	0.72	12	0.02	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
9	20231031	090220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	60	2	1.03	724610	124	0.79	5840	5890	5840	7570	4090	5830	5843.63	0.40	0	-2	6116	5972	5806	5662	5496	6045	5735	75	1740	500	3840	10	1	15000000	884	12.69	0.73	12	0.00	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	1.70	N	006140	500	75 억		60085	N	N	0	N	00	N
10	20231030	160217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	40	2	0.69	91581540	15675	55.66	5640	5950	5640	7520	4060	5790	5843.55	0.35	0	6943	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	875	12.56	0.72	12	0.10	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
11	20231030	150215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	100	2	1.73	81472290	13943	49.51	5640	5950	5640	7520	4060	5790	5844.41	0.35	0	6643	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	884	12.69	0.73	12	0.09	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
12	20231030	140215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	80	2	1.38	77081140	13195	46.86	5640	5950	5640	7520	4060	5790	5842.90	0.35	0	5909	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	881	12.65	0.72	12	0.09	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
13	20231030	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	110	2	1.90	70247030	12033	42.73	5640	5950	5640	7520	4060	5790	5839.09	0.35	0	5457	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	885	12.72	0.73	12	0.08	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
14	20231030	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	70	2	1.21	48944760	8419	29.90	5640	5950	5640	7520	4060	5790	5814.48	0.35	0	2748	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	879	12.63	0.72	12	0.06	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
15	20231030	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	80	2	1.38	39939220	6884	24.45	5640	5950	5640	7520	4060	5790	5802.28	0.35	0	2276	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	881	12.65	0.72	12	0.05	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
16	20231030	100213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-20	5	-0.35	29914940	5163	18.33	5640	5950	5640	7520	4060	5790	5794.35	0.35	0	1604	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	866	12.44	0.71	12	0.03	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
17	20231030	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-50	5	-0.86	3062820	535	1.90	5640	5790	5640	7520	4060	5790	5641.79	0.35	0	-29	6076	5932	5826	5682	5576	5880	5630	75	1730	500	3820	10	1	15000000	861	12.37	0.71	12	0.00	464.00	8109.00	10050	20230110	-42.89	5350	20230726	7.29	10050	-42.89	20230110	5350	7.29	20230726	10050	-42.89	20230110	5350	7.29	20230726	1.70	N	006140	500	75 억		53112	N	N	0	N	00	N
18	20231027	160209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-10	5	-0.17	164772020	28160	158.30	5860	5970	5720	7540	4060	5800	5852.85	0.39	0	-5080	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	869	12.48	0.71	12	0.19	464.00	8109.00	10050	20230110	-42.39	5350	20230726	8.22	10050	-42.39	20230110	5350	8.22	20230726	10050	-42.39	20230110	5350	8.22	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
19	20231027	150214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	30	2	0.52	151223420	25824	145.17	5860	5970	5720	7540	4060	5800	5857.68	0.39	0	-4892	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	875	12.56	0.72	12	0.17	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
20	20231027	140213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	70	2	1.21	124927160	21300	119.74	5860	5970	5720	7540	4060	5800	5867.62	0.39	0	-5346	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	881	12.65	0.72	12	0.14	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
21	20231027	130212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	50	2	0.86	114634660	19536	109.82	5860	5970	5720	7540	4060	5800	5870.72	0.39	0	-6354	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	878	12.61	0.72	12	0.13	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
22	20231027	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	120	2	2.07	96218060	16385	92.11	5860	5970	5720	7540	4060	5800	5875.98	0.39	0	-6050	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	888	12.76	0.73	12	0.11	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
23	20231027	110214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	170	2	2.93	88109630	15023	84.45	5860	5970	5720	7540	4060	5800	5868.57	0.39	0	-5282	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	896	12.87	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
24	20231027	100213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	70	2	1.21	34368650	5941	33.40	5860	5880	5720	7540	4060	5800	5782.70	0.39	0	-756	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	881	12.65	0.72	12	0.04	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
25	20231027	090212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	10	2	0.17	5621010	968	5.44	5860	5860	5810	7540	4060	5800	5836.52	0.39	0	-97	6113	5956	5833	5676	5553	5895	5615	75	1740	500	3820	10	1	15000000	872	12.52	0.72	12	0.01	464.00	8109.00	10050	20230110	-42.19	5350	20230726	8.60	10050	-42.19	20230110	5350	8.60	20230726	10050	-42.19	20230110	5350	8.60	20230726	1.70	N	006140	500	75 억		58206	N	N	0	N	00	N
26	20231026	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-190	5	-3.17	103433050	17789	95.26	5900	5990	5710	7780	4200	5990	5814.44	0.42	0	-5064	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	870	12.50	0.72	12	0.12	464.00	8109.00	10050	20230110	-42.29	5350	20230726	8.41	10050	-42.29	20230110	5350	8.41	20230726	10050	-42.29	20230110	5350	8.41	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
27	20231026	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-220	5	-3.67	96947580	16670	89.26	5900	5990	5710	7780	4200	5990	5815.69	0.42	0	-4731	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	866	12.44	0.71	12	0.11	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
28	20231026	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-220	5	-3.67	81249630	13937	74.63	5900	5990	5730	7780	4200	5990	5829.78	0.42	0	-4452	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	866	12.44	0.71	12	0.09	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
29	20231026	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-130	5	-2.17	64345580	11009	58.95	5900	5990	5790	7780	4200	5990	5844.82	0.42	0	-4351	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	879	12.63	0.72	12	0.07	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
30	20231026	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-150	5	-2.50	52027540	8892	47.61	5900	5990	5790	7780	4200	5990	5851.05	0.42	0	-3937	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	876	12.59	0.72	12	0.06	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
31	20231026	110212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-90	5	-1.50	31518440	5367	28.74	5900	5990	5790	7780	4200	5990	5872.64	0.42	0	-1565	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	885	12.72	0.73	12	0.04	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
32	20231026	100212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-50	5	-0.83	22280730	3795	20.32	5900	5990	5790	7780	4200	5990	5871.08	0.42	0	-983	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	891	12.80	0.73	12	0.03	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
33	20231026	090210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-90	5	-1.50	5717200	969	5.19	5900	5950	5900	7780	4200	5990	5900.10	0.42	0	-507	6270	6130	5970	5830	5670	6200	5900	75	1790	500	3950	10	1	15000000	885	12.72	0.73	12	0.01	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.71	N	006140	500	75 억		63270	N	N	0	N	00	N
34	20231025	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	120	2	2.04	110798340	18650	58.43	5910	6110	5810	7630	4110	5870	5940.93	0.41	0	1920	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	899	12.91	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
35	20231025	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	160	2	2.73	101693930	17134	53.68	5910	6110	5810	7630	4110	5870	5935.21	0.41	0	2410	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	905	13.00	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
36	20231025	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	70	2	1.19	66533890	11273	35.32	5910	5960	5810	7630	4110	5870	5902.06	0.41	0	1557	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	891	12.80	0.73	12	0.08	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
37	20231025	130212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	10	2	0.17	56172260	9522	29.83	5910	5960	5810	7630	4110	5870	5899.21	0.41	0	1341	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	882	12.67	0.73	12	0.06	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
38	20231025	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	50	2	0.85	46041950	7804	24.45	5910	5960	5810	7630	4110	5870	5899.79	0.41	0	1680	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	888	12.76	0.73	12	0.05	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
39	20231025	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	30	2	0.51	21274450	3631	11.37	5910	5910	5810	7630	4110	5870	5859.12	0.41	0	1335	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	885	12.72	0.73	12	0.02	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
40	20231025	100210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-20	5	-0.34	14565920	2490	7.80	5910	5910	5810	7630	4110	5870	5849.77	0.41	0	555	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	878	12.61	0.72	12	0.02	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
41	20231025	090210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	30	2	0.51	2572350	437	1.37	5910	5910	5830	7630	4110	5870	5886.38	0.41	0	-232	6090	5980	5770	5660	5450	6035	5715	75	1760	500	3870	10	1	15000000	885	12.72	0.73	12	0.00	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.74	N	006140	500	75 억		61185	N	N	0	N	00	N
42	20231024	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	230	2	4.08	180765200	31917	115.57	5640	5880	5560	7330	3950	5640	5663.60	0.45	0	-7540	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	881	12.65	0.72	12	0.21	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
43	20231024	150209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	220	2	3.90	177104500	31293	113.31	5640	5880	5560	7330	3950	5640	5659.56	0.45	0	-7488	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	879	12.63	0.72	12	0.21	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
44	20231024	140207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	160	2	2.84	161686820	28652	103.75	5640	5880	5560	7330	3950	5640	5643.13	0.45	0	-7760	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	870	12.50	0.72	12	0.19	464.00	8109.00	10050	20230110	-42.29	5350	20230726	8.41	10050	-42.29	20230110	5350	8.41	20230726	10050	-42.29	20230110	5350	8.41	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
45	20231024	130210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	40	2	0.71	132788030	23631	85.57	5640	5790	5560	7330	3950	5640	5619.23	0.45	0	-9302	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	852	12.24	0.70	12	0.16	464.00	8109.00	10050	20230110	-43.48	5350	20230726	6.17	10050	-43.48	20230110	5350	6.17	20230726	10050	-43.48	20230110	5350	6.17	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
46	20231024	120209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	20	2	0.35	123300790	21947	79.47	5640	5790	5560	7330	3950	5640	5618.12	0.45	0	-10244	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	849	12.20	0.70	12	0.15	464.00	8109.00	10050	20230110	-43.68	5350	20230726	5.79	10050	-43.68	20230110	5350	5.79	20230726	10050	-43.68	20230110	5350	5.79	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
47	20231024	110209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-30	5	-0.53	117867280	20985	75.99	5640	5790	5560	7330	3950	5640	5616.74	0.45	0	-11016	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	842	12.09	0.69	12	0.14	464.00	8109.00	10050	20230110	-44.18	5350	20230726	4.86	10050	-44.18	20230110	5350	4.86	20230726	10050	-44.18	20230110	5350	4.86	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
48	20231024	100208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	0	3	0.00	30237890	5329	19.30	5640	5790	5630	7330	3950	5640	5674.21	0.45	0	-1084	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	846	12.16	0.70	12	0.04	464.00	8109.00	10050	20230110	-43.88	5350	20230726	5.42	10050	-43.88	20230110	5350	5.42	20230726	10050	-43.88	20230110	5350	5.42	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
49	20231024	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	40	2	0.71	2701830	479	1.73	5640	5680	5640	7330	3950	5640	5640.56	0.45	0	93	5853	5746	5673	5566	5493	5800	5620	75	1690	500	3720	10	1	15000000	852	12.24	0.70	12	0.00	464.00	8109.00	10050	20230110	-43.48	5350	20230726	6.17	10050	-43.48	20230110	5350	6.17	20230726	10050	-43.48	20230110	5350	6.17	20230726	1.80	N	006140	500	75 억		68247	N	N	0	N	00	N
50	20231023	160207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	153804260	27122	48.92	5600	5780	5600	7390	3990	5690	5670.83	0.49	0	-4782	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	846	12.16	0.70	12	0.18	464.00	8109.00	10050	20230110	-43.88	5350	20230726	5.42	10050	-43.88	20230110	5350	5.42	20230726	10050	-43.88	20230110	5350	5.42	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
51	20231023	150205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	130658300	23029	41.54	5600	5780	5600	7390	3990	5690	5673.64	0.49	0	-4230	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	849	12.20	0.70	12	0.15	464.00	8109.00	10050	20230110	-43.68	5350	20230726	5.79	10050	-43.68	20230110	5350	5.79	20230726	10050	-43.68	20230110	5350	5.79	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
52	20231023	140207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	108535660	19120	34.49	5600	5780	5600	7390	3990	5690	5676.55	0.49	0	-1882	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	849	12.20	0.70	12	0.13	464.00	8109.00	10050	20230110	-43.68	5350	20230726	5.79	10050	-43.68	20230110	5350	5.79	20230726	10050	-43.68	20230110	5350	5.79	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
53	20231023	130208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	83140350	14644	26.41	5600	5780	5600	7390	3990	5690	5677.43	0.49	0	-1093	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	852	12.24	0.70	12	0.10	464.00	8109.00	10050	20230110	-43.48	5350	20230726	6.17	10050	-43.48	20230110	5350	6.17	20230726	10050	-43.48	20230110	5350	6.17	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
54	20231023	120206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	30	2	0.53	65581810	11553	20.84	5600	5780	5600	7390	3990	5690	5676.60	0.49	0	-507	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	858	12.33	0.71	12	0.08	464.00	8109.00	10050	20230110	-43.08	5350	20230726	6.92	10050	-43.08	20230110	5350	6.92	20230726	10050	-43.08	20230110	5350	6.92	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
55	20231023	110208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	50	2	0.88	53611020	9452	17.05	5600	5780	5600	7390	3990	5690	5671.92	0.49	0	169	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	861	12.37	0.71	12	0.06	464.00	8109.00	10050	20230110	-42.89	5350	20230726	7.29	10050	-42.89	20230110	5350	7.29	20230726	10050	-42.89	20230110	5350	7.29	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
56	20231023	100205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	28590370	5061	9.13	5600	5690	5600	7390	3990	5690	5649.15	0.49	0	1262	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	854	12.26	0.70	12	0.03	464.00	8109.00	10050	20230110	-43.38	5350	20230726	6.36	10050	-43.38	20230110	5350	6.36	20230726	10050	-43.38	20230110	5350	6.36	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
57	20231023	090208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-20	5	-0.35	7714400	1376	2.48	5600	5680	5600	7390	3990	5690	5606.40	0.49	0	455	5896	5792	5696	5592	5496	5745	5545	75	1700	500	3750	10	1	15000000	851	12.22	0.70	12	0.01	464.00	8109.00	10050	20230110	-43.58	5350	20230726	5.98	10050	-43.58	20230110	5350	5.98	20230726	10050	-43.58	20230110	5350	5.98	20230726	1.85	N	006140	500	75 억		72874	N	N	0	N	00	N
58	20231020	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-140	5	-2.40	306141930	54016	121.79	5800	5800	5600	7570	4090	5830	5667.62	0.63	0	-22094	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	854	12.26	0.70	12	0.36	464.00	8109.00	10050	20230110	-43.38	5350	20230726	6.36	10050	-43.38	20230110	5350	6.36	20230726	10050	-43.38	20230110	5350	6.36	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
59	20231020	150206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-150	5	-2.57	292789630	51666	116.50	5800	5800	5600	7570	4090	5830	5666.97	0.63	0	-21469	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	852	12.24	0.70	12	0.34	464.00	8109.00	10050	20230110	-43.48	5350	20230726	6.17	10050	-43.48	20230110	5350	6.17	20230726	10050	-43.48	20230110	5350	6.17	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
60	20231020	140208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-100	5	-1.72	271472220	47911	108.03	5800	5800	5600	7570	4090	5830	5666.18	0.63	0	-20435	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	860	12.35	0.71	12	0.32	464.00	8109.00	10050	20230110	-42.99	5350	20230726	7.10	10050	-42.99	20230110	5350	7.10	20230726	10050	-42.99	20230110	5350	7.10	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
61	20231020	130203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-140	5	-2.40	265238420	46819	105.57	5800	5800	5600	7570	4090	5830	5665.19	0.63	0	-20095	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	854	12.26	0.70	12	0.31	464.00	8109.00	10050	20230110	-43.38	5350	20230726	6.36	10050	-43.38	20230110	5350	6.36	20230726	10050	-43.38	20230110	5350	6.36	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
62	20231020	120205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-130	5	-2.23	254323760	44894	101.23	5800	5800	5600	7570	4090	5830	5664.98	0.63	0	-20638	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	855	12.28	0.70	12	0.30	464.00	8109.00	10050	20230110	-43.28	5350	20230726	6.54	10050	-43.28	20230110	5350	6.54	20230726	10050	-43.28	20230110	5350	6.54	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
63	20231020	110207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-210	5	-3.60	225862180	39837	89.82	5800	5800	5600	7570	4090	5830	5669.66	0.63	0	-19450	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	843	12.11	0.69	12	0.27	464.00	8109.00	10050	20230110	-44.08	5350	20230726	5.05	10050	-44.08	20230110	5350	5.05	20230726	10050	-44.08	20230110	5350	5.05	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
64	20231020	100206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-190	5	-3.26	205364340	36196	81.61	5800	5800	5600	7570	4090	5830	5673.67	0.63	0	-19500	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	846	12.16	0.70	12	0.24	464.00	8109.00	10050	20230110	-43.88	5350	20230726	5.42	10050	-43.88	20230110	5350	5.42	20230726	10050	-43.88	20230110	5350	5.42	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
65	20231020	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-50	5	-0.86	11604070	2002	4.51	5800	5800	5780	7570	4090	5830	5796.24	0.63	0	39	6043	5936	5853	5746	5663	5895	5705	75	1740	500	3840	10	1	15000000	867	12.46	0.71	12	0.01	464.00	8109.00	10050	20230110	-42.49	5350	20230726	8.04	10050	-42.49	20230110	5350	8.04	20230726	10050	-42.49	20230110	5350	8.04	20230726	1.93	N	006140	500	75 억		94624	N	N	0	N	00	N
66	20231019	160205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-170	5	-2.83	257040170	44144	136.07	5880	5960	5770	7800	4200	6000	5822.76	0.71	0	-12358	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	875	12.56	0.72	12	0.29	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
67	20231019	150206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-200	5	-3.33	205195640	35190	108.47	5880	5960	5780	7800	4200	6000	5831.08	0.71	0	-11930	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	870	12.50	0.72	12	0.23	464.00	8109.00	10050	20230110	-42.29	5350	20230726	8.41	10050	-42.29	20230110	5350	8.41	20230726	10050	-42.29	20230110	5350	8.41	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
68	20231019	140206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-150	5	-2.50	163668080	28046	86.45	5880	5960	5780	7800	4200	6000	5835.70	0.71	0	-10640	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	878	12.61	0.72	12	0.19	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
69	20231019	130205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-150	5	-2.50	155394150	26628	82.08	5880	5960	5780	7800	4200	6000	5835.74	0.71	0	-10173	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	878	12.61	0.72	12	0.18	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
70	20231019	120205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-160	5	-2.67	136916790	23458	72.31	5880	5960	5780	7800	4200	6000	5836.68	0.71	0	-8456	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	876	12.59	0.72	12	0.16	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
71	20231019	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-120	5	-2.00	120724580	20684	63.76	5880	5960	5780	7800	4200	6000	5836.62	0.71	0	-6656	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	882	12.67	0.73	12	0.14	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
72	20231019	100204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-100	5	-1.67	78647060	13490	41.58	5880	5960	5780	7800	4200	6000	5830.03	0.71	0	-3103	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	885	12.72	0.73	12	0.09	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
73	20231019	090206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-190	5	-3.17	27689750	4732	14.59	5880	5960	5810	7800	4200	6000	5851.60	0.71	0	-823	6200	6100	6020	5920	5840	6060	5880	75	1800	500	3960	10	1	15000000	872	12.52	0.72	12	0.03	464.00	8109.00	10050	20230110	-42.19	5350	20230726	8.60	10050	-42.19	20230110	5350	8.60	20230726	10050	-42.19	20230110	5350	8.60	20230726	1.95	N	006140	500	75 억		106948	N	N	0	N	00	N
74	20231018	160206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-80	5	-1.32	191401130	31901	212.55	6010	6120	5940	7900	4260	6080	5999.85	0.68	0	4257	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	900	12.93	0.74	12	0.21	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
75	20231018	150205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-100	5	-1.64	177631810	29603	197.23	6010	6120	5940	7900	4260	6080	6000.47	0.68	0	4544	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	897	12.89	0.74	12	0.20	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
76	20231018	140203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-100	5	-1.64	151862400	25279	168.43	6010	6120	5940	7900	4260	6080	6007.45	0.68	0	4629	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	897	12.89	0.74	12	0.17	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
77	20231018	130203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-100	5	-1.64	133195150	22145	147.54	6010	6120	5940	7900	4260	6080	6014.68	0.68	0	4602	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	897	12.89	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
78	20231018	120205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-70	5	-1.15	105423940	17489	116.52	6010	6120	5980	7900	4260	6080	6028.01	0.68	0	5493	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	902	12.95	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
79	20231018	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-40	5	-0.66	98913240	16406	109.31	6010	6120	5980	7900	4260	6080	6029.09	0.68	0	6477	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	906	13.02	0.74	12	0.11	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
80	20231018	100205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-80	5	-1.32	59612810	9858	65.68	6010	6120	6000	7900	4260	6080	6047.15	0.68	0	1080	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	900	12.93	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
81	20231018	090204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-70	5	-1.15	3137220	522	3.48	6010	6010	6010	7900	4260	6080	6010.00	0.68	0	191	6253	6166	6043	5956	5833	6210	6000	75	1820	500	4010	10	1	15000000	902	12.95	0.74	12	0.00	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.97	N	006140	500	75 억		102679	N	N	0	N	00	N
82	20231017	160207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	120	2	2.01	90750390	14983	60.14	5920	6130	5920	7740	4180	5960	6056.89	0.65	0	5393	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	912	13.10	0.75	12	0.10	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
83	20231017	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	110	2	1.85	77896720	12863	51.63	5920	6130	5920	7740	4180	5960	6055.87	0.65	0	3608	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	911	13.08	0.75	12	0.09	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
84	20231017	140204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	100	2	1.68	73339010	12110	48.61	5920	6130	5920	7740	4180	5960	6056.07	0.65	0	4051	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	909	13.06	0.75	12	0.08	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
85	20231017	130204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	130	2	2.18	66517390	10986	44.10	5920	6130	5920	7740	4180	5960	6054.74	0.65	0	4065	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	914	13.12	0.75	12	0.07	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
86	20231017	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	130	2	2.18	58498760	9668	38.81	5920	6130	5920	7740	4180	5960	6050.76	0.65	0	4037	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	914	13.12	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
87	20231017	110202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	140	2	2.35	55216350	9129	36.64	5920	6130	5920	7740	4180	5960	6048.46	0.65	0	4036	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	915	13.15	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
88	20231017	100202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	140	2	2.35	33302900	5520	22.16	5920	6130	5920	7740	4180	5960	6033.13	0.65	0	2361	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	915	13.15	0.75	12	0.04	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
89	20231017	090203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	40	2	0.67	9234820	1554	6.24	5920	6000	5920	7740	4180	5960	5942.61	0.65	0	497	6173	6066	5983	5876	5793	6120	5930	75	1780	500	3930	10	1	15000000	900	12.93	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.97	N	006140	500	75 억		97287	N	N	0	N	00	N
90	20231016	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-100	5	-1.65	147886070	24887	71.22	5930	6090	5900	7870	4250	6060	5942.30	0.69	0	-5885	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	894	12.84	0.73	12	0.17	464.00	8109.00	10050	20230110	-40.70	5350	20230726	11.40	10050	-40.70	20230110	5350	11.40	20230726	10050	-40.70	20230110	5350	11.40	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
91	20231016	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	-120	5	-1.98	130462470	21963	62.85	5930	6090	5900	7870	4250	6060	5940.10	0.69	0	-7517	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	891	12.80	0.73	12	0.15	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
92	20231016	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-90	5	-1.49	110284670	18576	53.16	5930	6090	5900	7870	4250	6060	5936.94	0.69	0	-7445	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	896	12.87	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
93	20231016	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-130	5	-2.15	108313070	18245	52.21	5930	6090	5900	7870	4250	6060	5936.59	0.69	0	-7532	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	890	12.78	0.73	12	0.12	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
94	20231016	120204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-140	5	-2.31	93867790	15806	45.23	5930	6090	5900	7870	4250	6060	5938.74	0.69	0	-6447	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	888	12.76	0.73	12	0.11	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
95	20231016	110203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-110	5	-1.82	80265400	13511	38.66	5930	6090	5900	7870	4250	6060	5940.74	0.69	0	-5405	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	893	12.82	0.73	12	0.09	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
96	20231016	100200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	-120	5	-1.98	52125950	8796	25.17	5930	6090	5900	7870	4250	6060	5926.10	0.69	0	-2093	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	891	12.80	0.73	12	0.06	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
97	20231016	090202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-110	5	-1.82	10099360	1702	4.87	5930	6090	5920	7870	4250	6060	5933.82	0.69	0	199	6353	6206	6103	5956	5853	6155	5905	75	1810	500	3990	10	1	15000000	893	12.82	0.73	12	0.01	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.01	N	006140	500	75 억		103168	N	N	0	N	00	N
98	20231012	160203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	150	2	2.48	463427840	74096	80.71	6240	6370	6100	7860	4240	6050	6254.44	0.74	0	-4143	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	930	13.36	0.76	12	0.49	464.00	8109.00	10050	20230110	-38.31	5350	20230726	15.89	10050	-38.31	20230110	5350	15.89	20230726	10050	-38.31	20230110	5350	15.89	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
99	20231012	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	190	2	3.14	450347090	71992	78.42	6240	6370	6100	7860	4240	6050	6255.52	0.74	0	-3542	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	936	13.45	0.77	12	0.48	464.00	8109.00	10050	20230110	-37.91	5350	20230726	16.64	10050	-37.91	20230110	5350	16.64	20230726	10050	-37.91	20230110	5350	16.64	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
100	20231012	140202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	200	2	3.31	420433440	67180	73.18	6240	6370	6100	7860	4240	6050	6258.31	0.74	0	-2980	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	938	13.47	0.77	12	0.45	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
101	20231012	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	220	2	3.64	389425640	62227	67.78	6240	6370	6100	7860	4240	6050	6258.15	0.74	0	-1871	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	941	13.51	0.77	12	0.41	464.00	8109.00	10050	20230110	-37.61	5350	20230726	17.20	10050	-37.61	20230110	5350	17.20	20230726	10050	-37.61	20230110	5350	17.20	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
102	20231012	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	220	2	3.64	369638130	59073	64.35	6240	6370	6100	7860	4240	6050	6257.31	0.74	0	-1228	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	941	13.51	0.77	12	0.39	464.00	8109.00	10050	20230110	-37.61	5350	20230726	17.20	10050	-37.61	20230110	5350	17.20	20230726	10050	-37.61	20230110	5350	17.20	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
103	20231012	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	250	2	4.13	297495170	47661	51.91	6240	6350	6100	7860	4240	6050	6241.90	0.74	0	1137	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	945	13.58	0.78	12	0.32	464.00	8109.00	10050	20230110	-37.31	5350	20230726	17.76	10050	-37.31	20230110	5350	17.76	20230726	10050	-37.31	20230110	5350	17.76	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
104	20231012	100204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	230	2	3.80	174325260	28104	30.61	6240	6320	6100	7860	4240	6050	6202.86	0.74	0	-443	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	942	13.53	0.77	12	0.19	464.00	8109.00	10050	20230110	-37.51	5350	20230726	17.38	10050	-37.51	20230110	5350	17.38	20230726	10050	-37.51	20230110	5350	17.38	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
105	20231012	090205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	90	2	1.49	38197930	6150	6.70	6240	6240	6140	7860	4240	6050	6211.05	0.74	0	-2192	6596	6322	6066	5792	5536	6460	5930	75	1810	500	3990	10	1	15000000	921	13.23	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.07	N	006140	500	75 억		110288	N	N	0	N	00	N
106	20231011	160204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	240	2	4.13	555087350	91673	172.97	5810	6340	5810	7550	4070	5810	6055.08	0.63	0	16936	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	908	13.04	0.75	12	0.61	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
107	20231011	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	190	2	3.27	524814130	86620	163.44	5810	6340	5810	7550	4070	5810	6058.81	0.63	0	14931	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	900	12.93	0.74	12	0.58	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
108	20231011	140204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	190	2	3.27	492946400	81314	153.43	5810	6340	5810	7550	4070	5810	6062.26	0.63	0	11009	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	900	12.93	0.74	12	0.54	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
109	20231011	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	220	2	3.79	136281900	22726	42.88	5810	6060	5810	7550	4070	5810	5996.74	0.63	0	7726	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	905	13.00	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
110	20231011	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	220	2	3.79	132566190	22110	41.72	5810	6060	5810	7550	4070	5810	5995.76	0.63	0	7704	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	905	13.00	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
111	20231011	110204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	250	2	4.30	104178850	17405	32.84	5810	6060	5810	7550	4070	5810	5985.57	0.63	0	7906	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	909	13.06	0.75	12	0.12	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
112	20231011	100202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	190	2	3.27	66745200	11178	21.09	5810	6050	5810	7550	4070	5810	5971.12	0.63	0	4794	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	900	12.93	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
113	20231011	090202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	30	2	0.52	3852240	663	1.25	5810	5840	5810	7550	4070	5810	5810.32	0.63	0	-84	6150	5980	5880	5710	5610	5930	5660	75	1740	500	3830	10	1	15000000	876	12.59	0.72	12	0.00	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	2.07	N	006140	500	75 억		94532	N	N	0	N	00	N
114	20231010	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	-220	5	-3.65	310434290	52637	248.53	5970	6050	5780	7830	4230	6030	5897.69	0.72	0	-13985	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	872	12.52	0.72	12	0.35	464.00	8109.00	10050	20230110	-42.19	5350	20230726	8.60	10050	-42.19	20230110	5350	8.60	20230726	10050	-42.19	20230110	5350	8.60	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
115	20231010	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-190	5	-3.15	284977610	48256	227.85	5970	6050	5780	7830	4230	6030	5905.53	0.72	0	-12922	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	876	12.59	0.72	12	0.32	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
116	20231010	140202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-110	5	-1.82	171828210	28883	136.38	5970	6050	5870	7830	4230	6030	5949.11	0.72	0	-1254	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	888	12.76	0.73	12	0.19	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
117	20231010	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-130	5	-2.16	130834710	21921	103.50	5970	6050	5900	7830	4230	6030	5968.46	0.72	0	-1579	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	885	12.72	0.73	12	0.15	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
118	20231010	120201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-50	5	-0.83	88120280	14717	69.49	5970	6050	5930	7830	4230	6030	5987.65	0.72	0	333	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	897	12.89	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
119	20231010	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	20	2	0.33	53867410	8989	42.44	5970	6050	5930	7830	4230	6030	5992.59	0.72	0	-465	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	908	13.04	0.75	12	0.06	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
120	20231010	100200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	0	3	0.00	44434650	7425	35.06	5970	6050	5930	7830	4230	6030	5984.46	0.72	0	-68	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	905	13.00	0.74	12	0.05	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
121	20231010	090202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-60	5	-1.00	2752230	461	2.18	5970	5970	5970	7830	4230	6030	5970.00	0.72	0	166	6216	6122	5966	5872	5716	6170	5920	75	1800	500	3970	10	1	15000000	896	12.87	0.74	12	0.00	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	2.17	N	006140	500	75 억		108517	N	N	0	N	00	N
122	20231006	160201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	160	2	2.73	126827050	21149	46.47	5810	6060	5810	7630	4110	5870	5996.83	0.69	0	4295	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	905	13.00	0.74	12	0.14	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
123	20231006	150158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	110	2	1.87	118695500	19797	43.50	5810	6060	5810	7630	4110	5870	5995.63	0.69	0	4453	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	897	12.89	0.74	12	0.13	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
124	20231006	140159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	130	2	2.21	107557120	17934	39.41	5810	6060	5810	7630	4110	5870	5997.39	0.69	0	4419	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	900	12.93	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
125	20231006	130158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	150	2	2.56	103636370	17281	37.97	5810	6060	5810	7630	4110	5870	5997.13	0.69	0	4359	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	903	12.97	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
126	20231006	120158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	180	2	3.07	99981210	16674	36.64	5810	6060	5810	7630	4110	5870	5996.23	0.69	0	4574	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	908	13.04	0.75	12	0.11	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
127	20231006	110156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	130	2	2.21	59445390	9950	21.86	5810	6040	5810	7630	4110	5870	5974.41	0.69	0	5119	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	900	12.93	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
128	20231006	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	90	2	1.53	27053620	4559	10.02	5810	6010	5810	7630	4110	5870	5934.11	0.69	0	1063	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	894	12.84	0.73	12	0.03	464.00	8109.00	10050	20230110	-40.70	5350	20230726	11.40	10050	-40.70	20230110	5350	11.40	20230726	10050	-40.70	20230110	5350	11.40	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N
129	20231006	090155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	10	2	0.17	3587940	616	1.35	5810	5880	5810	7630	4110	5870	5824.58	0.69	0	-13	6123	5996	5923	5796	5723	5970	5770	75	1760	500	3870	10	1	15000000	882	12.67	0.73	12	0.00	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.23	N	006140	500	75 억		104221	N	N	0	N	00	N