KissMeData/445680/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	161314	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27150	-3050	5	-10.10	4611504800	163393	133.36	30350	30700	26850	39250	21150	30200	28225.63	2.35	0	-10185	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2175	-15.51	4.07	12	2.04	-1750.00	6676.00	77500	20230904	-64.97	12420	20230810	118.60	77500	-64.97	20230904	12420	118.60	20230810	77500	-64.97	20230904	12420	118.60	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
3	20231031	151327	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27500	-2700	5	-8.94	4478512250	158528	129.39	30350	30700	26850	39250	21150	30200	28250.59	2.35	0	-11582	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2203	-15.71	4.12	12	1.98	-1750.00	6676.00	77500	20230904	-64.52	12420	20230810	121.42	77500	-64.52	20230904	12420	121.42	20230810	77500	-64.52	20230904	12420	121.42	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
4	20231031	141336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27700	-2500	5	-8.28	3856189800	135761	110.80	30350	30700	27450	39250	21150	30200	28404.24	2.35	0	-19954	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2219	-15.83	4.15	12	1.69	-1750.00	6676.00	77500	20230904	-64.26	12420	20230810	123.03	77500	-64.26	20230904	12420	123.03	20230810	77500	-64.26	20230904	12420	123.03	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
5	20231031	131325	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27900	-2300	5	-7.62	3402979000	119391	97.44	30350	30700	27800	39250	21150	30200	28502.80	2.35	0	-18876	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2235	-15.94	4.18	12	1.49	-1750.00	6676.00	77500	20230904	-64.00	12420	20230810	124.64	77500	-64.00	20230904	12420	124.64	20230810	77500	-64.00	20230904	12420	124.64	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
6	20231031	121328	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27900	-2300	5	-7.62	3065936350	107328	87.60	30350	30700	27900	39250	21150	30200	28566.03	2.35	0	-22682	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2235	-15.94	4.18	12	1.34	-1750.00	6676.00	77500	20230904	-64.00	12420	20230810	124.64	77500	-64.00	20230904	12420	124.64	20230810	77500	-64.00	20230904	12420	124.64	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
7	20231031	111358	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28250	-1950	5	-6.46	2791819300	97555	79.62	30350	30700	27900	39250	21150	30200	28617.88	2.35	0	-19905	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2264	-16.14	4.23	12	1.22	-1750.00	6676.00	77500	20230904	-63.55	12420	20230810	127.46	77500	-63.55	20230904	12420	127.46	20230810	77500	-63.55	20230904	12420	127.46	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
8	20231031	101334	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28250	-1950	5	-6.46	2254360500	78486	64.06	30350	30700	27900	39250	21150	30200	28723.07	2.35	0	-18346	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2264	-16.14	4.23	12	0.98	-1750.00	6676.00	77500	20230904	-63.55	12420	20230810	127.46	77500	-63.55	20230904	12420	127.46	20230810	77500	-63.55	20230904	12420	127.46	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
9	20231031	091338	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29100	-1100	5	-3.64	687017600	23227	18.96	30350	30700	28750	39250	21150	30200	29578.38	2.35	0	-8058	32266	31232	29616	28582	26966	31750	29100	40	9050	500	21140	50	1	8012492	2332	-16.63	4.36	12	0.29	-1750.00	6676.00	77500	20230904	-62.45	12420	20230810	134.30	77500	-62.45	20230904	12420	134.30	20230810	77500	-62.45	20230904	12420	134.30	20230810	0.05	N	445680	500	40 억		188338	N	N	0	N	00	N
10	20231030	161308	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	30200	1500	2	5.23	3621874750	121601	85.72	28850	30650	28000	37300	20100	28700	29784.75	2.32	0	2515	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2420	-17.26	4.52	12	1.52	-1750.00	6676.00	77500	20230904	-61.03	12420	20230810	143.16	77500	-61.03	20230904	12420	143.16	20230810	77500	-61.03	20230904	12420	143.16	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
11	20231030	151237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29850	1150	2	4.01	3352800750	112688	79.44	28850	30650	28000	37300	20100	28700	29753.45	2.32	0	6518	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2392	-17.06	4.47	12	1.41	-1750.00	6676.00	77500	20230904	-61.48	12420	20230810	140.34	77500	-61.48	20230904	12420	140.34	20230810	77500	-61.48	20230904	12420	140.34	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
12	20231030	141238	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29800	1100	2	3.83	2650193150	89498	63.09	28850	30400	28000	37300	20100	28700	29612.30	2.32	0	10550	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2388	-17.03	4.46	12	1.12	-1750.00	6676.00	77500	20230904	-61.55	12420	20230810	139.94	77500	-61.55	20230904	12420	139.94	20230810	77500	-61.55	20230904	12420	139.94	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
13	20231030	131241	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29700	1000	2	3.48	2275985300	77059	54.32	28850	30400	28000	37300	20100	28700	29536.19	2.32	0	9710	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2380	-16.97	4.45	12	0.96	-1750.00	6676.00	77500	20230904	-61.68	12420	20230810	139.13	77500	-61.68	20230904	12420	139.13	20230810	77500	-61.68	20230904	12420	139.13	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
14	20231030	121231	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29850	1150	2	4.01	1960979950	66598	46.95	28850	30350	28000	37300	20100	28700	29445.62	2.32	0	8004	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2392	-17.06	4.47	12	0.83	-1750.00	6676.00	77500	20230904	-61.48	12420	20230810	140.34	77500	-61.48	20230904	12420	140.34	20230810	77500	-61.48	20230904	12420	140.34	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
15	20231030	111232	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29700	1000	2	3.48	1508223600	51468	36.28	28850	30150	28000	37300	20100	28700	29304.73	2.32	0	10363	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2380	-16.97	4.45	12	0.64	-1750.00	6676.00	77500	20230904	-61.68	12420	20230810	139.13	77500	-61.68	20230904	12420	139.13	20230810	77500	-61.68	20230904	12420	139.13	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
16	20231030	101226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29300	600	2	2.09	942722800	32466	22.89	28850	29700	28000	37300	20100	28700	29037.78	2.32	0	5246	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2348	-16.74	4.39	12	0.41	-1750.00	6676.00	77500	20230904	-62.19	12420	20230810	135.91	77500	-62.19	20230904	12420	135.91	20230810	77500	-62.19	20230904	12420	135.91	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
17	20231030	091228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28050	-650	5	-2.26	285175700	9952	7.02	28850	29200	28000	37300	20100	28700	28654.87	2.32	0	-1590	31433	30066	29033	27666	26633	29550	27150	40	8600	500	20090	50	1	8012492	2248	-16.03	4.20	12	0.12	-1750.00	6676.00	77500	20230904	-63.81	12420	20230810	125.85	77500	-63.81	20230904	12420	125.85	20230810	77500	-63.81	20230904	12420	125.85	20230810	0.04	N	445680	500	40 억		186199	N	N	0	N	00	N
18	20231027	161123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28700	-300	5	-1.03	4107317600	140913	96.07	29300	30400	28000	37700	20300	29000	29149.00	2.21	0	16000	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2300	-16.40	4.30	12	1.76	-1750.00	6676.00	77500	20230904	-62.97	12420	20230810	131.08	77500	-62.97	20230904	12420	131.08	20230810	77500	-62.97	20230904	12420	131.08	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
19	20231027	151228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28650	-350	5	-1.21	3978410650	136431	93.01	29300	30400	28000	37700	20300	29000	29160.74	2.21	0	14921	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2296	-16.37	4.29	12	1.70	-1750.00	6676.00	77500	20230904	-63.03	12420	20230810	130.68	77500	-63.03	20230904	12420	130.68	20230810	77500	-63.03	20230904	12420	130.68	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
20	20231027	141228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28300	-700	5	-2.41	3634624300	124414	84.82	29300	30400	28000	37700	20300	29000	29214.14	2.21	0	11597	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2268	-16.17	4.24	12	1.55	-1750.00	6676.00	77500	20230904	-63.48	12420	20230810	127.86	77500	-63.48	20230904	12420	127.86	20230810	77500	-63.48	20230904	12420	127.86	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
21	20231027	131216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	28350	-650	5	-2.24	3218343950	109853	74.89	29300	30400	28000	37700	20300	29000	29297.13	2.21	0	8857	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2272	-16.20	4.25	12	1.37	-1750.00	6676.00	77500	20230904	-63.42	12420	20230810	128.26	77500	-63.42	20230904	12420	128.26	20230810	77500	-63.42	20230904	12420	128.26	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
22	20231027	121229	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29200	200	2	0.69	2146576650	72351	49.33	29300	30400	28650	37700	20300	29000	29669.97	2.21	0	3582	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2340	-16.69	4.37	12	0.90	-1750.00	6676.00	77500	20230904	-62.32	12420	20230810	135.10	77500	-62.32	20230904	12420	135.10	20230810	77500	-62.32	20230904	12420	135.10	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
23	20231027	111236	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29950	950	2	3.28	1761534550	59264	40.40	29300	30400	28650	37700	20300	29000	29724.89	2.21	0	6499	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2400	-17.11	4.49	12	0.74	-1750.00	6676.00	77500	20230904	-61.35	12420	20230810	141.14	77500	-61.35	20230904	12420	141.14	20230810	77500	-61.35	20230904	12420	141.14	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
24	20231027	101223	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29350	350	2	1.21	1124048700	38003	25.91	29300	30350	28650	37700	20300	29000	29579.60	2.21	0	-1566	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2352	-16.77	4.40	12	0.47	-1750.00	6676.00	77500	20230904	-62.13	12420	20230810	136.31	77500	-62.13	20230904	12420	136.31	20230810	77500	-62.13	20230904	12420	136.31	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
25	20231027	091230	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	29700	700	2	2.41	556536750	18586	12.67	29300	30350	29300	37700	20300	29000	29949.59	2.21	0	3449	32400	30700	29400	27700	26400	31550	28550	40	8700	500	20300	50	1	8012492	2380	-16.97	4.45	12	0.23	-1750.00	6676.00	77500	20230904	-61.68	12420	20230810	139.13	77500	-61.68	20230904	12420	139.13	20230810	77500	-61.68	20230904	12420	139.13	20230810	0.04	N	445680	500	40 억		177275	N	N	0	N	00	N
26	20231026	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-700	5	-2.36	4274694900	145050	143.88	28500	31100	28100	38600	20800	29700	29470.47	1.71	0	41919	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2324	-16.57	4.34	12	1.81	-1750.00	6676.00	77500	20230904	-62.58	12420	20230810	133.49	77500	-62.58	20230904	12420	133.49	20230810	77500	-62.58	20230904	12420	133.49	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
27	20231026	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29200	-500	5	-1.68	4129347500	140046	138.91	28500	31100	28100	38600	20800	29700	29485.62	1.71	0	39125	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2340	-16.69	4.37	12	1.75	-1750.00	6676.00	77500	20230904	-62.32	12420	20230810	135.10	77500	-62.32	20230904	12420	135.10	20230810	77500	-62.32	20230904	12420	135.10	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
28	20231026	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-750	5	-2.53	3757146400	127161	126.13	28500	31100	28100	38600	20800	29700	29546.35	1.71	0	34498	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2320	-16.54	4.34	12	1.59	-1750.00	6676.00	77500	20230904	-62.65	12420	20230810	133.09	77500	-62.65	20230904	12420	133.09	20230810	77500	-62.65	20230904	12420	133.09	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
29	20231026	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	-750	5	-2.53	3225813850	108798	107.92	28500	31100	28100	38600	20800	29700	29649.56	1.71	0	23275	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2320	-16.54	4.34	12	1.36	-1750.00	6676.00	77500	20230904	-62.65	12420	20230810	133.09	77500	-62.65	20230904	12420	133.09	20230810	77500	-62.65	20230904	12420	133.09	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
30	20231026	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-700	5	-2.36	2830623600	95164	94.39	28500	31100	28100	38600	20800	29700	29744.70	1.71	0	18342	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2324	-16.57	4.34	12	1.19	-1750.00	6676.00	77500	20230904	-62.58	12420	20230810	133.49	77500	-62.58	20230904	12420	133.49	20230810	77500	-62.58	20230904	12420	133.49	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
31	20231026	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29800	100	2	0.34	2321614400	77760	77.13	28500	31100	28100	38600	20800	29700	29856.19	1.71	0	14983	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2388	-17.03	4.46	12	0.97	-1750.00	6676.00	77500	20230904	-61.55	12420	20230810	139.94	77500	-61.55	20230904	12420	139.94	20230810	77500	-61.55	20230904	12420	139.94	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
32	20231026	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30250	550	2	1.85	1682152750	56576	56.12	28500	31100	28100	38600	20800	29700	29732.63	1.71	0	10345	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2424	-17.29	4.53	12	0.71	-1750.00	6676.00	77500	20230904	-60.97	12420	20230810	143.56	77500	-60.97	20230904	12420	143.56	20230810	77500	-60.97	20230904	12420	143.56	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
33	20231026	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29650	-50	5	-0.17	471856050	16357	16.22	28500	30000	28100	38600	20800	29700	28846.30	1.71	0	5067	33633	31666	30683	28716	27733	31175	28225	40	8900	500	20790	50	1	8012492	2376	-16.94	4.44	12	0.20	-1750.00	6676.00	77500	20230904	-61.74	12420	20230810	138.73	77500	-61.74	20230904	12420	138.73	20230810	77500	-61.74	20230904	12420	138.73	20230810	0.05	N	445680	500	40 억		137328	N	N	0	N	00	N
34	20231025	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29700	-1900	5	-6.01	3046506550	99776	55.72	31700	32650	29700	41050	22150	31600	30535.11	1.80	0	-7073	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2380	-16.97	4.45	12	1.25	-1750.00	6676.00	77500	20230904	-61.68	12420	20230810	139.13	77500	-61.68	20230904	12420	139.13	20230810	77500	-61.68	20230904	12420	139.13	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
35	20231025	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29950	-1650	5	-5.22	2860782600	93536	52.24	31700	32650	29700	41050	22150	31600	30582.44	1.80	0	-7300	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2400	-17.11	4.49	12	1.17	-1750.00	6676.00	77500	20230904	-61.35	12420	20230810	141.14	77500	-61.35	20230904	12420	141.14	20230810	77500	-61.35	20230904	12420	141.14	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
36	20231025	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30100	-1500	5	-4.75	2588362250	84428	47.15	31700	32650	29700	41050	22150	31600	30655.17	1.80	0	-7331	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2412	-17.20	4.51	12	1.05	-1750.00	6676.00	77500	20230904	-61.16	12420	20230810	142.35	77500	-61.16	20230904	12420	142.35	20230810	77500	-61.16	20230904	12420	142.35	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
37	20231025	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30050	-1550	5	-4.91	2379837800	77460	43.26	31700	32650	29850	41050	22150	31600	30720.95	1.80	0	-8514	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2408	-17.17	4.50	12	0.97	-1750.00	6676.00	77500	20230904	-61.23	12420	20230810	141.95	77500	-61.23	20230904	12420	141.95	20230810	77500	-61.23	20230904	12420	141.95	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
38	20231025	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30000	-1600	5	-5.06	2132402750	69198	38.64	31700	32650	29850	41050	22150	31600	30813.46	1.80	0	-8660	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2404	-17.14	4.49	12	0.86	-1750.00	6676.00	77500	20230904	-61.29	12420	20230810	141.55	77500	-61.29	20230904	12420	141.55	20230810	77500	-61.29	20230904	12420	141.55	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
39	20231025	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30100	-1500	5	-4.75	1879143450	60783	33.94	31700	32650	29850	41050	22150	31600	30913.12	1.80	0	-7542	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2412	-17.20	4.51	12	0.76	-1750.00	6676.00	77500	20230904	-61.16	12420	20230810	142.35	77500	-61.16	20230904	12420	142.35	20230810	77500	-61.16	20230904	12420	142.35	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
40	20231025	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29900	-1700	5	-5.38	1555187150	50080	27.97	31700	32650	29850	41050	22150	31600	31051.65	1.80	0	-7162	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2396	-17.09	4.48	12	0.63	-1750.00	6676.00	77500	20230904	-61.42	12420	20230810	140.74	77500	-61.42	20230904	12420	140.74	20230810	77500	-61.42	20230904	12420	140.74	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
41	20231025	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31750	150	2	0.47	470875000	14635	8.17	31700	32650	31650	41050	22150	31600	32183.35	1.80	0	1034	35766	33682	31416	29332	27066	32550	28200	40	9450	500	22120	50	1	8012492	2544	-18.14	4.76	12	0.18	-1750.00	6676.00	77500	20230904	-59.03	12420	20230810	155.64	77500	-59.03	20230904	12420	155.64	20230810	77500	-59.03	20230904	12420	155.64	20230810	0.04	N	445680	500	40 억		143879	N	N	0	N	00	N
42	20231024	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	-200	5	-0.63	5529903000	178267	120.89	32050	33500	29150	41300	22300	31800	31019.16	2.07	0	-15076	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2532	-18.06	4.73	12	2.22	-1750.00	6676.00	77500	20230904	-59.23	12420	20230810	154.43	77500	-59.23	20230904	12420	154.43	20230810	77500	-59.23	20230904	12420	154.43	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
43	20231024	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31900	100	2	0.31	5343353800	172398	116.91	32050	33500	29150	41300	22300	31800	30993.15	2.07	0	-14124	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2556	-18.23	4.78	12	2.15	-1750.00	6676.00	77500	20230904	-58.84	12420	20230810	156.84	77500	-58.84	20230904	12420	156.84	20230810	77500	-58.84	20230904	12420	156.84	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
44	20231024	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30850	-950	5	-2.99	4667047000	150902	102.33	32050	33500	29150	41300	22300	31800	30926.26	2.07	0	-12251	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2472	-17.63	4.62	12	1.88	-1750.00	6676.00	77500	20230904	-60.19	12420	20230810	148.39	77500	-60.19	20230904	12420	148.39	20230810	77500	-60.19	20230904	12420	148.39	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
45	20231024	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30650	-1150	5	-3.62	4322181250	139685	94.72	32050	33500	29150	41300	22300	31800	30940.85	2.07	0	-10963	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2456	-17.51	4.59	12	1.74	-1750.00	6676.00	77500	20230904	-60.45	12420	20230810	146.78	77500	-60.45	20230904	12420	146.78	20230810	77500	-60.45	20230904	12420	146.78	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
46	20231024	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	-850	5	-2.67	4003486750	129418	87.76	32050	33500	29150	41300	22300	31800	30932.92	2.07	0	-9410	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2480	-17.69	4.64	12	1.62	-1750.00	6676.00	77500	20230904	-60.06	12420	20230810	149.19	77500	-60.06	20230904	12420	149.19	20230810	77500	-60.06	20230904	12420	149.19	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
47	20231024	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30800	-1000	5	-3.14	3667733600	118613	80.43	32050	33500	29150	41300	22300	31800	30920.05	2.07	0	-13290	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2468	-17.60	4.61	12	1.48	-1750.00	6676.00	77500	20230904	-60.26	12420	20230810	147.99	77500	-60.26	20230904	12420	147.99	20230810	77500	-60.26	20230904	12420	147.99	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
48	20231024	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30150	-1650	5	-5.19	3178774400	102456	69.48	32050	33500	29150	41300	22300	31800	31023.91	2.07	0	-17019	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2416	-17.23	4.52	12	1.28	-1750.00	6676.00	77500	20230904	-61.10	12420	20230810	142.75	77500	-61.10	20230904	12420	142.75	20230810	77500	-61.10	20230904	12420	142.75	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
49	20231024	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32050	250	2	0.79	979017350	29871	20.26	32050	33500	31900	41300	22300	31800	32782.84	2.07	0	262	34600	33200	31800	30400	29000	33900	31100	40	9500	500	22260	50	1	8012492	2568	-18.31	4.80	12	0.37	-1750.00	6676.00	77500	20230904	-58.65	12420	20230810	158.05	77500	-58.65	20230904	12420	158.05	20230810	77500	-58.65	20230904	12420	158.05	20230810	0.02	N	445680	500	40 억		165650	N	N	0	N	00	N
50	20231023	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31800	800	2	2.58	4651853400	146174	84.04	30450	33200	30400	40300	21700	31000	31824.41	2.03	0	1932	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2548	-18.17	4.76	12	1.82	-1750.00	6676.00	77500	20230904	-58.97	12420	20230810	156.04	77500	-58.97	20230904	12420	156.04	20230810	77500	-58.97	20230904	12420	156.04	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
51	20231023	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	600	2	1.94	4465306000	140262	80.64	30450	33200	30400	40300	21700	31000	31835.77	2.03	0	89	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2532	-18.06	4.73	12	1.75	-1750.00	6676.00	77500	20230904	-59.23	12420	20230810	154.43	77500	-59.23	20230904	12420	154.43	20230810	77500	-59.23	20230904	12420	154.43	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
52	20231023	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32200	1200	2	3.87	4054127400	127298	73.19	30450	33200	30400	40300	21700	31000	31847.87	2.03	0	-1847	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2580	-18.40	4.82	12	1.59	-1750.00	6676.00	77500	20230904	-58.45	12420	20230810	159.26	77500	-58.45	20230904	12420	159.26	20230810	77500	-58.45	20230904	12420	159.26	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
53	20231023	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32400	1400	2	4.52	3645556900	114595	65.89	30450	33200	30400	40300	21700	31000	31812.89	2.03	0	-3405	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2596	-18.51	4.85	12	1.43	-1750.00	6676.00	77500	20230904	-58.19	12420	20230810	160.87	77500	-58.19	20230904	12420	160.87	20230810	77500	-58.19	20230904	12420	160.87	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
54	20231023	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31800	800	2	2.58	3276902500	103211	59.34	30450	33200	30400	40300	21700	31000	31749.92	2.03	0	-3840	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2548	-18.17	4.76	12	1.29	-1750.00	6676.00	77500	20230904	-58.97	12420	20230810	156.04	77500	-58.97	20230904	12420	156.04	20230810	77500	-58.97	20230904	12420	156.04	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
55	20231023	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32000	1000	2	3.23	2843285150	89540	51.48	30450	33200	30400	40300	21700	31000	31754.79	2.03	0	-4563	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2564	-18.29	4.79	12	1.12	-1750.00	6676.00	77500	20230904	-58.71	12420	20230810	157.65	77500	-58.71	20230904	12420	157.65	20230810	77500	-58.71	20230904	12420	157.65	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
56	20231023	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31400	400	2	1.29	1550235100	49594	28.51	30450	31850	30400	40300	21700	31000	31258.79	2.03	0	1909	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2516	-17.94	4.70	12	0.62	-1750.00	6676.00	77500	20230904	-59.48	12420	20230810	152.82	77500	-59.48	20230904	12420	152.82	20230810	77500	-59.48	20230904	12420	152.82	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
57	20231023	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	300	2	0.97	648812250	20924	12.03	30450	31550	30400	40300	21700	31000	31008.06	2.03	0	3173	33733	32366	31083	29716	28433	31725	29075	40	9300	500	21700	50	1	8012492	2508	-17.89	4.69	12	0.26	-1750.00	6676.00	77500	20230904	-59.61	12420	20230810	152.01	77500	-59.61	20230904	12420	152.01	20230810	77500	-59.61	20230904	12420	152.01	20230810	0.01	N	445680	500	40 억		162792	N	N	0	N	00	N
58	20231020	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	-1050	5	-3.28	5323555500	171270	89.37	31500	32450	29800	41650	22450	32050	31081.92	2.05	0	-1617	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2484	-17.71	4.64	12	2.14	-1750.00	6676.00	77500	20230904	-60.00	12420	20230810	149.60	77500	-60.00	20230904	12420	149.60	20230810	77500	-60.00	20230904	12420	149.60	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
59	20231020	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31100	-950	5	-2.96	5099331950	164050	85.60	31500	32450	29800	41650	22450	32050	31082.81	2.05	0	-1831	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2492	-17.77	4.66	12	2.05	-1750.00	6676.00	77500	20230904	-59.87	12420	20230810	150.40	77500	-59.87	20230904	12420	150.40	20230810	77500	-59.87	20230904	12420	150.40	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
60	20231020	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	-1050	5	-3.28	4327273700	139111	72.59	31500	32450	29800	41650	22450	32050	31105.25	2.05	0	-1350	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2484	-17.71	4.64	12	1.74	-1750.00	6676.00	77500	20230904	-60.00	12420	20230810	149.60	77500	-60.00	20230904	12420	149.60	20230810	77500	-60.00	20230904	12420	149.60	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
61	20231020	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30450	-1600	5	-4.99	2763451250	89615	46.76	31500	32450	29800	41650	22450	32050	30834.17	2.05	0	6758	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2440	-17.40	4.56	12	1.12	-1750.00	6676.00	77500	20230904	-60.71	12420	20230810	145.17	77500	-60.71	20230904	12420	145.17	20230810	77500	-60.71	20230904	12420	145.17	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
62	20231020	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30750	-1300	5	-4.06	2514042750	81425	42.49	31500	32450	29800	41650	22450	32050	30872.63	2.05	0	8361	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2464	-17.57	4.61	12	1.02	-1750.00	6676.00	77500	20230904	-60.32	12420	20230810	147.58	77500	-60.32	20230904	12420	147.58	20230810	77500	-60.32	20230904	12420	147.58	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
63	20231020	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30500	-1550	5	-4.84	1745403600	56012	29.23	31500	32450	30300	41650	22450	32050	31158.01	2.05	0	8936	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2444	-17.43	4.57	12	0.70	-1750.00	6676.00	77500	20230904	-60.65	12420	20230810	145.57	77500	-60.65	20230904	12420	145.57	20230810	77500	-60.65	20230904	12420	145.57	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
64	20231020	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30700	-1350	5	-4.21	1377104100	43975	22.95	31500	32450	30300	41650	22450	32050	31312.21	2.05	0	8124	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2460	-17.54	4.60	12	0.55	-1750.00	6676.00	77500	20230904	-60.39	12420	20230810	147.18	77500	-60.39	20230904	12420	147.18	20230810	77500	-60.39	20230904	12420	147.18	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
65	20231020	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31400	-650	5	-2.03	556683500	17597	9.18	31500	32450	30300	41650	22450	32050	31630.29	2.05	0	124	36516	34282	32766	30532	29016	33525	29775	40	9600	500	22430	50	1	8012492	2516	-17.94	4.70	12	0.22	-1750.00	6676.00	77500	20230904	-59.48	12420	20230810	152.82	77500	-59.48	20230904	12420	152.82	20230810	77500	-59.48	20230904	12420	152.82	20230810	0.01	N	445680	500	40 억		164189	N	N	0	N	00	N
66	20231019	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32050	-1950	5	-5.74	6228788800	190598	86.00	32200	35000	31250	44200	23800	34000	32681.04	1.65	0	44030	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2568	-18.31	4.80	12	2.38	-1750.00	6676.00	77500	20230904	-58.65	12420	20230810	158.05	77500	-58.65	20230904	12420	158.05	20230810	77500	-58.65	20230904	12420	158.05	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
67	20231019	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31850	-2150	5	-6.32	6030739450	184378	83.19	32200	35000	31250	44200	23800	34000	32708.56	1.65	0	42804	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2552	-18.20	4.77	12	2.30	-1750.00	6676.00	77500	20230904	-58.90	12420	20230810	156.44	77500	-58.90	20230904	12420	156.44	20230810	77500	-58.90	20230904	12420	156.44	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
68	20231019	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31950	-2050	5	-6.03	5188291950	157706	71.15	32200	35000	31600	44200	23800	34000	32898.51	1.65	0	31917	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2560	-18.26	4.79	12	1.97	-1750.00	6676.00	77500	20230904	-58.77	12420	20230810	157.25	77500	-58.77	20230904	12420	157.25	20230810	77500	-58.77	20230904	12420	157.25	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
69	20231019	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32100	-1900	5	-5.59	4425526750	133836	60.38	32200	35000	31900	44200	23800	34000	33066.79	1.65	0	24452	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2572	-18.34	4.81	12	1.67	-1750.00	6676.00	77500	20230904	-58.58	12420	20230810	158.45	77500	-58.58	20230904	12420	158.45	20230810	77500	-58.58	20230904	12420	158.45	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
70	20231019	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32550	-1450	5	-4.26	3741150900	112592	50.80	32200	35000	32200	44200	23800	34000	33227.50	1.65	0	19180	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2608	-18.60	4.88	12	1.41	-1750.00	6676.00	77500	20230904	-58.00	12420	20230810	162.08	77500	-58.00	20230904	12420	162.08	20230810	77500	-58.00	20230904	12420	162.08	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
71	20231019	111109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32600	-1400	5	-4.12	3403354700	102207	46.11	32200	35000	32200	44200	23800	34000	33298.65	1.65	0	15409	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2612	-18.63	4.88	12	1.28	-1750.00	6676.00	77500	20230904	-57.94	12420	20230810	162.48	77500	-57.94	20230904	12420	162.48	20230810	77500	-57.94	20230904	12420	162.48	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
72	20231019	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32900	-1100	5	-3.24	2651153450	79231	35.75	32200	35000	32200	44200	23800	34000	33461.06	1.65	0	10508	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2636	-18.80	4.93	12	0.99	-1750.00	6676.00	77500	20230904	-57.55	12420	20230810	164.90	77500	-57.55	20230904	12420	164.90	20230810	77500	-57.55	20230904	12420	164.90	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
73	20231019	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34000	0	3	0.00	1137584700	34403	15.52	32200	34000	32200	44200	23800	34000	33066.44	1.65	0	18416	39200	36600	35300	32700	31400	35950	32050	40	10200	500	23800	50	1	8012492	2724	-19.43	5.09	12	0.43	-1750.00	6676.00	77500	20230904	-56.13	12420	20230810	173.75	77500	-56.13	20230904	12420	173.75	20230810	77500	-56.13	20230904	12420	173.75	20230810	0.01	N	445680	500	40 억		132019	N	N	0	N	00	N
74	20231018	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34000	-3100	5	-8.36	7632003250	217471	161.58	37900	37900	34000	48200	26000	37100	35097.37	1.24	0	32649	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2724	-19.43	5.09	12	2.71	-1750.00	6676.00	77500	20230904	-56.13	12420	20230810	173.75	77500	-56.13	20230904	12420	173.75	20230810	77500	-56.13	20230904	12420	173.75	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
75	20231018	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34800	-2300	5	-6.20	7105567950	202072	150.14	37900	37900	34000	48200	26000	37100	35162.76	1.24	0	31157	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2788	-19.89	5.21	12	2.52	-1750.00	6676.00	77500	20230904	-55.10	12420	20230810	180.19	77500	-55.10	20230904	12420	180.19	20230810	77500	-55.10	20230904	12420	180.19	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
76	20231018	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34550	-2550	5	-6.87	6420795350	182198	135.37	37900	37900	34000	48200	26000	37100	35239.92	1.24	0	22380	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2768	-19.74	5.18	12	2.27	-1750.00	6676.00	77500	20230904	-55.42	12420	20230810	178.18	77500	-55.42	20230904	12420	178.18	20230810	77500	-55.42	20230904	12420	178.18	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
77	20231018	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34850	-2250	5	-6.06	6058047400	171703	127.58	37900	37900	34000	48200	26000	37100	35281.26	1.24	0	18513	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2792	-19.91	5.22	12	2.14	-1750.00	6676.00	77500	20230904	-55.03	12420	20230810	180.60	77500	-55.03	20230904	12420	180.60	20230810	77500	-55.03	20230904	12420	180.60	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
78	20231018	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34450	-2650	5	-7.14	5323580700	150392	111.74	37900	37900	34150	48200	26000	37100	35397.10	1.24	0	14870	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2760	-19.69	5.16	12	1.88	-1750.00	6676.00	77500	20230904	-55.55	12420	20230810	177.38	77500	-55.55	20230904	12420	177.38	20230810	77500	-55.55	20230904	12420	177.38	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
79	20231018	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35000	-2100	5	-5.66	4574142300	128727	95.65	37900	37900	34150	48200	26000	37100	35532.67	1.24	0	12217	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2804	-20.00	5.24	12	1.61	-1750.00	6676.00	77500	20230904	-54.84	12420	20230810	181.80	77500	-54.84	20230904	12420	181.80	20230810	77500	-54.84	20230904	12420	181.80	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
80	20231018	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35250	-1850	5	-4.99	3133993600	87355	64.91	37900	37900	34150	48200	26000	37100	35875.37	1.24	0	3003	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2824	-20.14	5.28	12	1.09	-1750.00	6676.00	77500	20230904	-54.52	12420	20230810	183.82	77500	-54.52	20230904	12420	183.82	20230810	77500	-54.52	20230904	12420	183.82	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
81	20231018	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37350	250	2	0.67	503708650	13496	10.03	37900	37900	36700	48200	26000	37100	37324.17	1.24	0	-5507	39600	38350	37350	36100	35100	37850	35600	40	11100	500	25970	50	1	8012492	2993	-21.34	5.59	12	0.17	-1750.00	6676.00	77500	20230904	-51.81	12420	20230810	200.72	77500	-51.81	20230904	12420	200.72	20230810	77500	-51.81	20230904	12420	200.72	20230810	0.01	N	445680	500	40 억		99432	N	N	0	N	00	N
82	20231017	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	-400	5	-1.07	4996538350	133530	78.80	38300	38600	36350	48750	26250	37500	37419.12	1.27	0	-3534	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	2973	-21.20	5.56	12	1.67	-1750.00	6676.00	77500	20230904	-52.13	12420	20230810	198.71	77500	-52.13	20230904	12420	198.71	20230810	77500	-52.13	20230904	12420	198.71	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
83	20231017	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	-400	5	-1.07	4734872150	126465	74.63	38300	38600	36350	48750	26250	37500	37440.08	1.27	0	-2991	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	2973	-21.20	5.56	12	1.58	-1750.00	6676.00	77500	20230904	-52.13	12420	20230810	198.71	77500	-52.13	20230904	12420	198.71	20230810	77500	-52.13	20230904	12420	198.71	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
84	20231017	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37150	-350	5	-0.93	4189652700	111751	65.95	38300	38600	36350	48750	26250	37500	37490.95	1.27	0	-2278	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	2977	-21.23	5.56	12	1.39	-1750.00	6676.00	77500	20230904	-52.06	12420	20230810	199.11	77500	-52.06	20230904	12420	199.11	20230810	77500	-52.06	20230904	12420	199.11	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
85	20231017	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37600	100	2	0.27	3920019150	104521	61.68	38300	38600	36350	48750	26250	37500	37504.62	1.27	0	-590	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	3013	-21.49	5.63	12	1.30	-1750.00	6676.00	77500	20230904	-51.48	12420	20230810	202.74	77500	-51.48	20230904	12420	202.74	20230810	77500	-51.48	20230904	12420	202.74	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
86	20231017	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37050	-450	5	-1.20	3670698750	97876	57.76	38300	38600	36350	48750	26250	37500	37503.57	1.27	0	-308	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	2969	-21.17	5.55	12	1.22	-1750.00	6676.00	77500	20230904	-52.19	12420	20230810	198.31	77500	-52.19	20230904	12420	198.31	20230810	77500	-52.19	20230904	12420	198.31	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
87	20231017	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37550	50	2	0.13	3279613950	87415	51.59	38300	38600	36350	48750	26250	37500	37517.79	1.27	0	232	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	3009	-21.46	5.62	12	1.09	-1750.00	6676.00	77500	20230904	-51.55	12420	20230810	202.33	77500	-51.55	20230904	12420	202.33	20230810	77500	-51.55	20230904	12420	202.33	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
88	20231017	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37200	-300	5	-0.80	2574157650	68728	40.56	38300	38600	36350	48750	26250	37500	37454.14	1.27	0	-1502	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	2981	-21.26	5.57	12	0.86	-1750.00	6676.00	77500	20230904	-52.00	12420	20230810	199.52	77500	-52.00	20230904	12420	199.52	20230810	77500	-52.00	20230904	12420	199.52	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
89	20231017	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38450	950	2	2.53	603678500	15802	9.33	38300	38600	37800	48750	26250	37500	38212.13	1.27	0	-2315	39933	38716	38083	36866	36233	38400	36550	40	11250	500	26250	50	1	8012492	3081	-21.97	5.76	12	0.20	-1750.00	6676.00	77500	20230904	-50.39	12420	20230810	209.58	77500	-50.39	20230904	12420	209.58	20230810	77500	-50.39	20230904	12420	209.58	20230810	0.00	N	445680	500	40 억		101886	N	N	0	N	00	N
90	20231016	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37500	-2600	5	-6.48	6295855600	165381	64.89	38200	39300	37450	52100	28100	40100	38071.50	1.20	0	6264	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3005	-21.43	5.62	12	2.06	-1750.00	6676.00	77500	20230904	-51.61	12420	20230810	201.93	77500	-51.61	20230904	12420	201.93	20230810	77500	-51.61	20230904	12420	201.93	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
91	20231016	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38050	-2050	5	-5.11	5597586000	146823	57.60	38200	39300	37450	52100	28100	40100	38124.72	1.20	0	4552	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3049	-21.74	5.70	12	1.83	-1750.00	6676.00	77500	20230904	-50.90	12420	20230810	206.36	77500	-50.90	20230904	12420	206.36	20230810	77500	-50.90	20230904	12420	206.36	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
92	20231016	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37800	-2300	5	-5.74	4658530200	121975	47.86	38200	39300	37450	52100	28100	40100	38192.50	1.20	0	4945	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3029	-21.60	5.66	12	1.52	-1750.00	6676.00	77500	20230904	-51.23	12420	20230810	204.35	77500	-51.23	20230904	12420	204.35	20230810	77500	-51.23	20230904	12420	204.35	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
93	20231016	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37950	-2150	5	-5.36	4255197250	111359	43.69	38200	39300	37450	52100	28100	40100	38211.53	1.20	0	4184	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3041	-21.69	5.68	12	1.39	-1750.00	6676.00	77500	20230904	-51.03	12420	20230810	205.56	77500	-51.03	20230904	12420	205.56	20230810	77500	-51.03	20230904	12420	205.56	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
94	20231016	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38100	-2000	5	-4.99	3685201950	96287	37.78	38200	39300	37450	52100	28100	40100	38273.10	1.20	0	690	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3053	-21.77	5.71	12	1.20	-1750.00	6676.00	77500	20230904	-50.84	12420	20230810	206.76	77500	-50.84	20230904	12420	206.76	20230810	77500	-50.84	20230904	12420	206.76	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
95	20231016	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38350	-1750	5	-4.36	3165232800	82742	32.46	38200	39300	37450	52100	28100	40100	38254.25	1.20	0	-1605	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3073	-21.91	5.74	12	1.03	-1750.00	6676.00	77500	20230904	-50.52	12420	20230810	208.78	77500	-50.52	20230904	12420	208.78	20230810	77500	-50.52	20230904	12420	208.78	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
96	20231016	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-1600	5	-3.99	2518970900	65826	25.83	38200	39300	37450	52100	28100	40100	38267.11	1.20	0	-1816	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3085	-22.00	5.77	12	0.82	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	77500	-50.32	20230904	12420	209.98	20230810	77500	-50.32	20230904	12420	209.98	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
97	20231016	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-1600	5	-3.99	1136319350	29902	11.73	38200	38600	37450	52100	28100	40100	38001.45	1.20	0	2047	43766	41932	40216	38382	36666	41075	37525	40	12000	500	28070	50	1	8012492	3085	-22.00	5.77	12	0.37	-1750.00	6676.00	77500	20230904	-50.32	12420	20230810	209.98	77500	-50.32	20230904	12420	209.98	20230810	77500	-50.32	20230904	12420	209.98	20230810	0.00	N	445680	500	40 억		95778	N	N	0	N	00	N
98	20231012	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43100	1950	2	4.74	13463083500	308553	102.01	41950	45450	41350	53400	28850	41150	43633.35	1.01	0	32191	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3453	-24.63	6.46	12	3.85	-1750.00	6676.00	77500	20230904	-44.39	12420	20230810	247.02	77500	-44.39	20230904	12420	247.02	20230810	77500	-44.39	20230904	12420	247.02	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
99	20231012	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42850	1700	2	4.13	13074903350	299521	99.02	41950	45450	41350	53400	28850	41150	43652.71	1.01	0	30926	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3433	-24.49	6.42	12	3.74	-1750.00	6676.00	77500	20230904	-44.71	12420	20230810	245.01	77500	-44.71	20230904	12420	245.01	20230810	77500	-44.71	20230904	12420	245.01	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
100	20231012	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43200	2050	2	4.98	12407031950	284022	93.90	41950	45450	41350	53400	28850	41150	43683.35	1.01	0	29336	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3461	-24.69	6.47	12	3.54	-1750.00	6676.00	77500	20230904	-44.26	12420	20230810	247.83	77500	-44.26	20230904	12420	247.83	20230810	77500	-44.26	20230904	12420	247.83	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
101	20231012	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42700	1550	2	3.77	11291886650	258147	85.34	41950	45450	41350	53400	28850	41150	43742.08	1.01	0	24451	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3421	-24.40	6.40	12	3.22	-1750.00	6676.00	77500	20230904	-44.90	12420	20230810	243.80	77500	-44.90	20230904	12420	243.80	20230810	77500	-44.90	20230904	12420	243.80	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
102	20231012	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44150	3000	2	7.29	9926260950	226588	74.91	41950	45450	41350	53400	28850	41150	43807.53	1.01	0	24642	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3538	-25.23	6.61	12	2.83	-1750.00	6676.00	77500	20230904	-43.03	12420	20230810	255.48	77500	-43.03	20230904	12420	255.48	20230810	77500	-43.03	20230904	12420	255.48	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
103	20231012	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43900	2750	2	6.68	8887831450	202977	67.11	41950	45450	41350	53400	28850	41150	43787.38	1.01	0	21454	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3517	-25.09	6.58	12	2.53	-1750.00	6676.00	77500	20230904	-43.35	12420	20230810	253.46	77500	-43.35	20230904	12420	253.46	20230810	77500	-43.35	20230904	12420	253.46	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
104	20231012	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44200	3050	2	7.41	4151156500	96837	32.01	41950	44200	41350	53400	28850	41150	42867.46	1.01	0	22428	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3542	-25.26	6.62	12	1.21	-1750.00	6676.00	77500	20230904	-42.97	12420	20230810	255.88	77500	-42.97	20230904	12420	255.88	20230810	77500	-42.97	20230904	12420	255.88	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
105	20231012	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41650	500	2	1.22	944518100	22494	7.44	41950	42700	41350	53400	28850	41150	41989.78	1.01	0	4679	46016	43582	42166	39732	38316	42875	39025	40	12250	500	28800	50	1	8012492	3337	-23.80	6.24	12	0.28	-1750.00	6676.00	77500	20230904	-46.26	12420	20230810	235.35	77500	-46.26	20230904	12420	235.35	20230810	77500	-46.26	20230904	12420	235.35	20230810	0.00	N	445680	500	40 억		80682	N	N	0	N	00	N
106	20231011	161046	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41150	350	2	0.86	12719764650	299308	97.02	42750	44600	40750	53000	28600	40800	42500.20	0.92	0	8162	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3297	-23.51	6.16	12	3.74	-1750.00	6676.00	77500	20230904	-46.90	12420	20230810	231.32	77500	-46.90	20230904	12420	231.32	20230810	77500	-46.90	20230904	12420	231.32	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
107	20231011	151052	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	800	2	1.96	12390508200	291339	94.43	42750	44600	40750	53000	28600	40800	42529.52	0.92	0	7584	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3333	-23.77	6.23	12	3.64	-1750.00	6676.00	77500	20230904	-46.32	12420	20230810	234.94	77500	-46.32	20230904	12420	234.94	20230810	77500	-46.32	20230904	12420	234.94	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
108	20231011	141054	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42300	1500	2	3.68	11219939850	263310	85.35	42750	44600	40750	53000	28600	40800	42611.14	0.92	0	17964	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3389	-24.17	6.34	12	3.29	-1750.00	6676.00	77500	20230904	-45.42	12420	20230810	240.58	77500	-45.42	20230904	12420	240.58	20230810	77500	-45.42	20230904	12420	240.58	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
109	20231011	131042	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43000	2200	2	5.39	10066379500	236186	76.56	42750	44600	40750	53000	28600	40800	42620.56	0.92	0	23962	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3445	-24.57	6.44	12	2.95	-1750.00	6676.00	77500	20230904	-44.52	12420	20230810	246.22	77500	-44.52	20230904	12420	246.22	20230810	77500	-44.52	20230904	12420	246.22	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
110	20231011	121103	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41800	1000	2	2.45	6616872150	156548	50.74	42750	43850	40750	53000	28600	40800	42267.37	0.92	0	10986	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3349	-23.89	6.26	12	1.95	-1750.00	6676.00	77500	20230904	-46.06	12420	20230810	236.55	77500	-46.06	20230904	12420	236.55	20230810	77500	-46.06	20230904	12420	236.55	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
111	20231011	111057	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42600	1800	2	4.41	5812442250	137459	44.55	42750	43850	40750	53000	28600	40800	42284.92	0.92	0	10673	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3413	-24.34	6.38	12	1.72	-1750.00	6676.00	77500	20230904	-45.03	12420	20230810	243.00	77500	-45.03	20230904	12420	243.00	20230810	77500	-45.03	20230904	12420	243.00	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
112	20231011	101049	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41800	1000	2	2.45	3335387400	78508	25.45	42750	43850	41550	53000	28600	40800	42484.68	0.92	0	2520	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3349	-23.89	6.26	12	0.98	-1750.00	6676.00	77500	20230904	-46.06	12420	20230810	236.55	77500	-46.06	20230904	12420	236.55	20230810	77500	-46.06	20230904	12420	236.55	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
113	20231011	091051	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42900	2100	2	5.15	1426337900	33220	10.77	42750	43850	42050	53000	28600	40800	42936.12	0.92	0	3880	47200	44000	42100	38900	37000	43050	37950	40	12200	500	28560	50	1	8012492	3437	-24.51	6.43	12	0.41	-1750.00	6676.00	77500	20230904	-44.65	12420	20230810	245.41	77500	-44.65	20230904	12420	245.41	20230810	77500	-44.65	20230904	12420	245.41	20230810	0.00	N	445680	500	40 억		73678	N	N	0	N	01	N
114	20231010	161656	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40800	-5200	5	-11.30	12822664250	306163	47.45	45300	45300	40200	59800	32200	46000	41883.50	1.39	0	-39625	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3269	-23.31	6.11	12	3.82	-1750.00	6676.00	77500	20230904	-47.35	12420	20230810	228.50	77500	-47.35	20230904	12420	228.50	20230810	77500	-47.35	20230904	12420	228.50	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
115	20231010	151037	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40650	-5350	5	-11.63	12510425750	298508	46.27	45300	45300	40200	59800	32200	46000	41909.12	1.39	0	-39376	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3257	-23.23	6.09	12	3.73	-1750.00	6676.00	77500	20230904	-47.55	12420	20230810	227.29	77500	-47.55	20230904	12420	227.29	20230810	77500	-47.55	20230904	12420	227.29	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
116	20231010	141043	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40900	-5100	5	-11.09	11288697150	268697	41.65	45300	45300	40200	59800	32200	46000	42011.95	1.39	0	-40387	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3277	-23.37	6.13	12	3.35	-1750.00	6676.00	77500	20230904	-47.23	12420	20230810	229.31	77500	-47.23	20230904	12420	229.31	20230810	77500	-47.23	20230904	12420	229.31	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
117	20231010	131036	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40350	-5650	5	-12.28	10427075600	247650	38.38	45300	45300	40200	59800	32200	46000	42103.25	1.39	0	-41649	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3233	-23.06	6.04	12	3.09	-1750.00	6676.00	77500	20230904	-47.94	12420	20230810	224.88	77500	-47.94	20230904	12420	224.88	20230810	77500	-47.94	20230904	12420	224.88	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
118	20231010	121033	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40950	-5050	5	-10.98	9269585950	219205	33.98	45300	45300	40800	59800	32200	46000	42286.39	1.39	0	-42427	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3281	-23.40	6.13	12	2.74	-1750.00	6676.00	77500	20230904	-47.16	12420	20230810	229.71	77500	-47.16	20230904	12420	229.71	20230810	77500	-47.16	20230904	12420	229.71	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
119	20231010	111014	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	-4500	5	-9.78	8309552900	195836	30.35	45300	45300	41050	59800	32200	46000	42430.22	1.39	0	-36477	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3325	-23.71	6.22	12	2.44	-1750.00	6676.00	77500	20230904	-46.45	12420	20230810	234.14	77500	-46.45	20230904	12420	234.14	20230810	77500	-46.45	20230904	12420	234.14	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
120	20231010	101025	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41850	-4150	5	-9.02	6216180950	145216	22.51	45300	45300	41100	59800	32200	46000	42805.28	1.39	0	-24533	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3353	-23.91	6.27	12	1.81	-1750.00	6676.00	77500	20230904	-46.00	12420	20230810	236.96	77500	-46.00	20230904	12420	236.96	20230810	77500	-46.00	20230904	12420	236.96	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
121	20231010	091019	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42800	-3200	5	-6.96	2307625500	52850	8.19	45300	45300	42100	59800	32200	46000	43661.33	1.39	0	441	51500	48750	44350	41600	37200	50125	42975	40	13800	500	0	50	1	8012492	3429	-24.46	6.41	12	0.66	-1750.00	6676.00	77500	20230904	-44.77	12420	20230810	244.61	77500	-44.77	20230904	12420	244.61	20230810	77500	-44.77	20230904	12420	244.61	20230810	0.00	N	445680	500	40 억		111714	N	N	0	N	02	N
122	20231006	161028	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	6700	2	17.05	28315880000	639212	184.79	40000	47100	39950	51000	27550	39300	44296.12	0.45	0	74507	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3686	-26.29	6.89	12	7.98	-1750.00	6676.00	77500	20230904	-40.65	12420	20230810	270.37	77500	-40.65	20230904	12420	270.37	20230810	77500	-40.65	20230904	12420	270.37	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
123	20231006	151012	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44850	5550	2	14.12	26729896900	604689	174.81	40000	47100	39950	51000	27550	39300	44208.12	0.45	0	69919	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3594	-25.63	6.72	12	7.55	-1750.00	6676.00	77500	20230904	-42.13	12420	20230810	261.11	77500	-42.13	20230904	12420	261.11	20230810	77500	-42.13	20230904	12420	261.11	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
124	20231006	141015	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44050	4750	2	12.09	25355114250	573872	165.90	40000	47100	39950	51000	27550	39300	44186.46	0.45	0	67991	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3530	-25.17	6.60	12	7.16	-1750.00	6676.00	77500	20230904	-43.16	12420	20230810	254.67	77500	-43.16	20230904	12420	254.67	20230810	77500	-43.16	20230904	12420	254.67	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
125	20231006	131002	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44600	5300	2	13.49	23803393550	538798	155.76	40000	47100	39950	51000	27550	39300	44182.88	0.45	0	63031	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3574	-25.49	6.68	12	6.72	-1750.00	6676.00	77500	20230904	-42.45	12420	20230810	259.10	77500	-42.45	20230904	12420	259.10	20230810	77500	-42.45	20230904	12420	259.10	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
126	20231006	121003	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	6200	2	15.78	21823824850	494853	143.05	40000	47100	39950	51000	27550	39300	44106.12	0.45	0	60008	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3646	-26.00	6.82	12	6.18	-1750.00	6676.00	77500	20230904	-41.29	12420	20230810	266.34	77500	-41.29	20230904	12420	266.34	20230810	77500	-41.29	20230904	12420	266.34	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
127	20231006	110954	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44650	5350	2	13.61	19610356600	446080	128.95	40000	47100	39950	51000	27550	39300	43966.36	0.45	0	52326	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3578	-25.51	6.69	12	5.57	-1750.00	6676.00	77500	20230904	-42.39	12420	20230810	259.50	77500	-42.39	20230904	12420	259.50	20230810	77500	-42.39	20230904	12420	259.50	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
128	20231006	101001	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45250	5950	2	15.14	12582501900	292011	84.42	40000	45450	39950	51000	27550	39300	43095.14	0.45	0	38686	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3626	-25.86	6.78	12	3.64	-1750.00	6676.00	77500	20230904	-41.61	12420	20230810	264.33	77500	-41.61	20230904	12420	264.33	20230810	77500	-41.61	20230904	12420	264.33	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N
129	20231006	090953	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41850	2550	2	6.49	3367743100	80065	23.15	40000	42950	39950	51000	27550	39300	42078.65	0.45	0	7276	45366	42332	39166	36132	32966	43850	37650	40	11700	500	0	50	1	8012492	3353	-23.91	6.27	12	1.00	-1750.00	6676.00	77500	20230904	-46.00	12420	20230810	236.96	77500	-46.00	20230904	12420	236.96	20230810	77500	-46.00	20230904	12420	236.96	20230810	0.00	N	445680	500	40 억		36103	N	N	0	N	02	N