KissMeData/445680/price/prices-20230901.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	20230927	161240	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43950	3100	2	7.59	33191309950	769603	100.11	39750	46800	39250	53100	28600	40850	43126.22	1.05	0	-21839	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3521	-25.11	6.58	12	9.61	-1750.00	6676.00	77500	20230904	-43.29	12420	20230810	253.86	77500	-43.29	20230904	12420	253.86	20230810	77500	-43.29	20230904	12420	253.86	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
3	20230927	151253	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43750	2900	2	7.10	32339784200	750049	97.57	39750	46800	39250	53100	28600	40850	43116.99	1.05	0	-23366	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3505	-25.00	6.55	12	9.36	-1750.00	6676.00	77500	20230904	-43.55	12420	20230810	252.25	77500	-43.55	20230904	12420	252.25	20230810	77500	-43.55	20230904	12420	252.25	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
4	20230927	141253	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44400	3550	2	8.69	28550544100	664357	86.42	39750	46800	39250	53100	28600	40850	42974.80	1.05	0	-27362	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3558	-25.37	6.65	12	8.29	-1750.00	6676.00	77500	20230904	-42.71	12420	20230810	257.49	77500	-42.71	20230904	12420	257.49	20230810	77500	-42.71	20230904	12420	257.49	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
5	20230927	131237	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43300	2450	2	6.00	18687224550	444999	57.88	39750	45400	39250	53100	28600	40850	41993.93	1.05	0	-26836	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3469	-24.74	6.49	12	5.55	-1750.00	6676.00	77500	20230904	-44.13	12420	20230810	248.63	77500	-44.13	20230904	12420	248.63	20230810	77500	-44.13	20230904	12420	248.63	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
6	20230927	121233	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39850	-1000	5	-2.45	8851185200	217169	28.25	39750	43200	39250	53100	28600	40850	40757.12	1.05	0	-20843	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3193	-22.77	5.97	12	2.71	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	77500	-48.58	20230904	12420	220.85	20230810	77500	-48.58	20230904	12420	220.85	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
7	20230927	111247	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39850	-1000	5	-2.45	8235056350	201684	26.23	39750	43200	39250	53100	28600	40850	40831.48	1.05	0	-19866	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3193	-22.77	5.97	12	2.52	-1750.00	6676.00	77500	20230904	-48.58	12420	20230810	220.85	77500	-48.58	20230904	12420	220.85	20230810	77500	-48.58	20230904	12420	220.85	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
8	20230927	101240	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40050	-800	5	-1.96	7083374050	172760	22.47	39750	43200	39250	53100	28600	40850	41001.27	1.05	0	-18624	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3209	-22.89	6.00	12	2.16	-1750.00	6676.00	77500	20230904	-48.32	12420	20230810	222.46	77500	-48.32	20230904	12420	222.46	20230810	77500	-48.32	20230904	12420	222.46	20230810	0.00	N	445680	500	40 억		84227	N	N	0	N	02	N
9	20230927	091300	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41850	1000	2	2.45	3483774800	83289	10.83	39750	43200	39250	53100	28600	40850	41827.90	1.05	0	-11490	49650	45250	41450	37050	33250	43350	35150	40	12250	500	0	50	1	8012492	3353	-23.91	6.27	12	1.04	-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		84227	N	N	0	N	02	N
10	20230926	161237	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40850	-3150	5	-7.16	31333970900	760061	111.76	42100	45850	37650	57200	30800	44000	41227.91	0.84	0	17338	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3273	-23.34	6.12	12	9.49	-1750.00	6676.00	77500	20230904	-47.29	12420	20230810	228.90	77500	-47.29	20230904	12420	228.90	20230810	77500	-47.29	20230904	12420	228.90	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
11	20230926	151236	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40800	-3200	5	-7.27	30749528300	745716	109.65	42100	45850	37650	57200	30800	44000	41234.90	0.84	0	16594	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3269	-23.31	6.11	12	9.31	-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		67560	N	N	0	N	02	N
12	20230926	141227	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41200	-2800	5	-6.36	28798317750	698005	102.64	42100	45850	37650	57200	30800	44000	41258.03	0.84	0	15057	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3301	-23.54	6.17	12	8.71	-1750.00	6676.00	77500	20230904	-46.84	12420	20230810	231.72	77500	-46.84	20230904	12420	231.72	20230810	77500	-46.84	20230904	12420	231.72	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
13	20230926	131230	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	-2550	5	-5.80	27418794000	664568	97.72	42100	45850	37650	57200	30800	44000	41258.06	0.84	0	13712	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3321	-23.69	6.21	12	8.29	-1750.00	6676.00	77500	20230904	-46.52	12420	20230810	233.74	77500	-46.52	20230904	12420	233.74	20230810	77500	-46.52	20230904	12420	233.74	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
14	20230926	121239	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41050	-2950	5	-6.70	25437624800	617517	90.80	42100	45850	37650	57200	30800	44000	41193.39	0.84	0	12258	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3289	-23.46	6.15	12	7.71	-1750.00	6676.00	77500	20230904	-47.03	12420	20230810	230.52	77500	-47.03	20230904	12420	230.52	20230810	77500	-47.03	20230904	12420	230.52	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
15	20230926	111230	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40600	-3400	5	-7.73	23573525650	572713	84.21	42100	45850	37650	57200	30800	44000	41161.14	0.84	0	13218	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3253	-23.20	6.08	12	7.15	-1750.00	6676.00	77500	20230904	-47.61	12420	20230810	226.89	77500	-47.61	20230904	12420	226.89	20230810	77500	-47.61	20230904	12420	226.89	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
16	20230926	101233	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39750	-4250	5	-9.66	12490430750	314460	46.24	42100	42600	37650	57200	30800	44000	39720.23	0.84	0	20957	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3185	-22.71	5.95	12	3.92	-1750.00	6676.00	77500	20230904	-48.71	12420	20230810	220.05	77500	-48.71	20230904	12420	220.05	20230810	77500	-48.71	20230904	12420	220.05	20230810	0.00	N	445680	500	40 억		67560	N	N	0	N	02	N
17	20230926	091234	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40900	-3100	5	-7.05	3310421600	80042	11.77	42100	42600	40400	57200	30800	44000	41358.49	0.84	0	6266	55366	49682	45716	40032	36066	47700	38050	40	13200	500	0	50	1	8012492	3277	-23.37	6.13	12	1.00	-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		67560	N	N	0	N	02	N
18	20230925	161238	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44000	-9800	5	-18.22	30530581500	672865	321.37	51000	51400	41750	69900	37700	53800	45374.74	0.13	0	56963	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3525	-25.14	6.59	12	8.40	-1750.00	6676.00	77500	20230904	-43.23	12420	20230810	254.27	77500	-43.23	20230904	12420	254.27	20230810	77500	-43.23	20230904	12420	254.27	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
19	20230925	151239	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44200	-9600	5	-17.84	30059480050	662150	316.25	51000	51400	41750	69900	37700	53800	45396.30	0.13	0	55172	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3542	-25.26	6.62	12	8.26	-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		10559	N	N	0	N	02	N
20	20230925	141220	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44950	-8850	5	-16.45	28018809550	616176	294.30	51000	51400	41750	69900	37700	53800	45471.57	0.13	0	50817	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3602	-25.69	6.73	12	7.69	-1750.00	6676.00	77500	20230904	-42.00	12420	20230810	261.92	77500	-42.00	20230904	12420	261.92	20230810	77500	-42.00	20230904	12420	261.92	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
21	20230925	131225	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45400	-8400	5	-15.61	26742151050	587997	280.84	51000	51400	41750	69900	37700	53800	45479.54	0.13	0	51917	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3638	-25.94	6.80	12	7.34	-1750.00	6676.00	77500	20230904	-41.42	12420	20230810	265.54	77500	-41.42	20230904	12420	265.54	20230810	77500	-41.42	20230904	12420	265.54	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
22	20230925	121229	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44550	-9250	5	-17.19	25429375250	559161	267.06	51000	51400	41750	69900	37700	53800	45477.17	0.13	0	56750	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3570	-25.46	6.67	12	6.98	-1750.00	6676.00	77500	20230904	-42.52	12420	20230810	258.70	77500	-42.52	20230904	12420	258.70	20230810	77500	-42.52	20230904	12420	258.70	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
23	20230925	111225	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	-8600	5	-15.99	24120778800	530215	253.24	51000	51400	41750	69900	37700	53800	45491.85	0.13	0	61222	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3622	-25.83	6.77	12	6.62	-1750.00	6676.00	77500	20230904	-41.68	12420	20230810	263.93	77500	-41.68	20230904	12420	263.93	20230810	77500	-41.68	20230904	12420	263.93	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
24	20230925	101229	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45700	-8100	5	-15.06	20486057000	451409	215.60	51000	51400	41750	69900	37700	53800	45381.76	0.13	0	56074	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3662	-26.11	6.85	12	5.63	-1750.00	6676.00	77500	20230904	-41.03	12420	20230810	267.95	77500	-41.03	20230904	12420	267.95	20230810	77500	-41.03	20230904	12420	267.95	20230810	0.00	N	445680	500	40 억		10559	N	N	0	N	02	N
25	20230925	091223	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45950	-7850	5	-14.59	5625971450	116500	55.64	51000	51400	45950	69900	37700	53800	48289.80	0.13	0	26017	60333	57066	54433	51166	48533	55750	49850	40	16100	500	0	50	1	8012492	3682	-26.26	6.88	12	1.45	-1750.00	6676.00	77500	20230904	-40.71	12420	20230810	269.97	77500	-40.71	20230904	12420	269.97	20230810	77500	-40.71	20230904	12420	269.97	20230810	0.00	N	445680	500	40 억		10559	Y	N	0	N	02	N
26	20230922	161305	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53800	-4500	5	-7.72	11297796800	207121	93.61	55700	57700	51800	75700	40900	58300	54547.91	0.04	0	7291	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4311	-30.74	8.06	12	2.58	-1750.00	6676.00	77500	20230904	-30.58	12420	20230810	333.17	77500	-30.58	20230904	12420	333.17	20230810	77500	-30.58	20230904	12420	333.17	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
27	20230922	151304	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	-4900	5	-8.40	10839487100	198561	89.74	55700	57700	51800	75700	40900	58300	54590.16	0.04	0	6664	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4279	-30.51	8.00	12	2.48	-1750.00	6676.00	77500	20230904	-31.10	12420	20230810	329.95	77500	-31.10	20230904	12420	329.95	20230810	77500	-31.10	20230904	12420	329.95	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
28	20230922	141302	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54200	-4100	5	-7.03	8475311000	154114	69.65	55700	57700	53100	75700	40900	58300	54993.71	0.04	0	4898	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4343	-30.97	8.12	12	1.92	-1750.00	6676.00	77500	20230904	-30.06	12420	20230810	336.39	77500	-30.06	20230904	12420	336.39	20230810	77500	-30.06	20230904	12420	336.39	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
29	20230922	131140	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55000	-3300	5	-5.66	7728224200	140389	63.45	55700	57700	53100	75700	40900	58300	55048.58	0.04	0	5396	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4407	-31.43	8.24	12	1.75	-1750.00	6676.00	77500	20230904	-29.03	12420	20230810	342.83	77500	-29.03	20230904	12420	342.83	20230810	77500	-29.03	20230904	12420	342.83	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
30	20230922	121140	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54700	-3600	5	-6.17	6793174400	123334	55.74	55700	57700	53100	75700	40900	58300	55079.42	0.04	0	3435	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4383	-31.26	8.19	12	1.54	-1750.00	6676.00	77500	20230904	-29.42	12420	20230810	340.42	77500	-29.42	20230904	12420	340.42	20230810	77500	-29.42	20230904	12420	340.42	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
31	20230922	111135	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54500	-3800	5	-6.52	5917439700	107314	48.50	55700	57700	53100	75700	40900	58300	55141.27	0.04	0	3314	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4367	-31.14	8.16	12	1.34	-1750.00	6676.00	77500	20230904	-29.68	12420	20230810	338.81	77500	-29.68	20230904	12420	338.81	20230810	77500	-29.68	20230904	12420	338.81	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
32	20230922	101131	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54500	-3800	5	-6.52	4028511500	72666	32.84	55700	57700	53500	75700	40900	58300	55438.62	0.04	0	2405	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4367	-31.14	8.16	12	0.91	-1750.00	6676.00	77500	20230904	-29.68	12420	20230810	338.81	77500	-29.68	20230904	12420	338.81	20230810	77500	-29.68	20230904	12420	338.81	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
33	20230922	091132	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56100	-2200	5	-3.77	1434524000	25822	11.67	55700	57700	53700	75700	40900	58300	55554.01	0.04	0	1786	66966	62632	60466	56132	53966	61550	55050	40	17400	500	0	100	1	8012492	4495	-32.06	8.40	12	0.32	-1750.00	6676.00	77500	20230904	-27.61	12420	20230810	351.69	77500	-27.61	20230904	12420	351.69	20230810	77500	-27.61	20230904	12420	351.69	20230810	0.00	N	445680	500	40 억		3169	N	N	0	N	02	N
34	20230921	161128	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58300	-4900	5	-7.75	12532628700	205116	64.01	60000	64800	58300	82100	44300	63200	61123.36	0.04	0	-48	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4671	-33.31	8.73	12	2.56	-1750.00	6676.00	77500	20230904	-24.77	12420	20230810	369.40	77500	-24.77	20230904	12420	369.40	20230810	77500	-24.77	20230904	12420	369.40	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
35	20230921	151120	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58600	-4600	5	-7.28	11541614700	188270	58.75	60000	64800	58600	82100	44300	63200	61303.52	0.04	0	-42	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4695	-33.49	8.78	12	2.35	-1750.00	6676.00	77500	20230904	-24.39	12420	20230810	371.82	77500	-24.39	20230904	12420	371.82	20230810	77500	-24.39	20230904	12420	371.82	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
36	20230921	141123	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61400	-1800	5	-2.85	9328134600	151318	47.22	60000	64800	59300	82100	44300	63200	61645.89	0.04	0	-32	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4920	-35.09	9.20	12	1.89	-1750.00	6676.00	77500	20230904	-20.77	12420	20230810	394.36	77500	-20.77	20230904	12420	394.36	20230810	77500	-20.77	20230904	12420	394.36	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
37	20230921	131124	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60000	-3200	5	-5.06	8131529300	131707	41.10	60000	64800	59300	82100	44300	63200	61739.53	0.04	0	523	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4807	-34.29	8.99	12	1.64	-1750.00	6676.00	77500	20230904	-22.58	12420	20230810	383.09	77500	-22.58	20230904	12420	383.09	20230810	77500	-22.58	20230904	12420	383.09	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
38	20230921	121115	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61000	-2200	5	-3.48	6767639400	109090	34.04	60000	64800	59300	82100	44300	63200	62037.20	0.04	0	535	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4888	-34.86	9.14	12	1.36	-1750.00	6676.00	77500	20230904	-21.29	12420	20230810	391.14	77500	-21.29	20230904	12420	391.14	20230810	77500	-21.29	20230904	12420	391.14	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
39	20230921	111139	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61400	-1800	5	-2.85	6161566300	99237	30.97	60000	64800	59300	82100	44300	63200	62089.39	0.04	0	793	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4920	-35.09	9.20	12	1.24	-1750.00	6676.00	77500	20230904	-20.77	12420	20230810	394.36	77500	-20.77	20230904	12420	394.36	20230810	77500	-20.77	20230904	12420	394.36	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
40	20230921	101116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62100	-1100	5	-1.74	4547991500	73012	22.78	60000	64800	59300	82100	44300	63200	62291.00	0.04	0	270	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4976	-35.49	9.30	12	0.91	-1750.00	6676.00	77500	20230904	-19.87	12420	20230810	400.00	77500	-19.87	20230904	12420	400.00	20230810	77500	-19.87	20230904	12420	400.00	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
41	20230921	091116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60800	-2400	5	-3.80	1232736900	20499	6.40	60000	61500	59300	82100	44300	63200	60136.29	0.04	0	384	69066	66132	62566	59632	56066	64350	57850	40	18900	500	0	100	1	8012492	4872	-34.74	9.11	12	0.26	-1750.00	6676.00	77500	20230904	-21.55	12420	20230810	389.53	77500	-21.55	20230904	12420	389.53	20230810	77500	-21.55	20230904	12420	389.53	20230810	0.00	N	445680	500	40 억		3214	N	N	0	N	02	N
42	20230920	161128	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63200	-3800	5	-5.67	19738163600	317990	75.70	65500	65500	59000	87100	46900	67000	62070.69	0.19	0	-11759	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	5064	-36.11	9.47	12	3.97	-1750.00	6676.00	77500	20230904	-18.45	12420	20230810	408.86	77500	-18.45	20230904	12420	408.86	20230810	77500	-18.45	20230904	12420	408.86	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
43	20230920	151058	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63200	-3800	5	-5.67	19364857200	312100	74.29	65500	65500	59000	87100	46900	67000	62046.60	0.19	0	-11756	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	5064	-36.11	9.47	12	3.90	-1750.00	6676.00	77500	20230904	-18.45	12420	20230810	408.86	77500	-18.45	20230904	12420	408.86	20230810	77500	-18.45	20230904	12420	408.86	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
44	20230920	141116	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62400	-4600	5	-6.87	16910646700	273486	65.10	65500	65500	59000	87100	46900	67000	61833.25	0.19	0	-11745	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	5000	-35.66	9.35	12	3.41	-1750.00	6676.00	77500	20230904	-19.48	12420	20230810	402.42	77500	-19.48	20230904	12420	402.42	20230810	77500	-19.48	20230904	12420	402.42	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
45	20230920	131108	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	-6100	5	-9.10	14316547100	231970	55.22	65500	65500	59000	87100	46900	67000	61716.71	0.19	0	-11535	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	4880	-34.80	9.12	12	2.90	-1750.00	6676.00	77500	20230904	-21.42	12420	20230810	390.34	77500	-21.42	20230904	12420	390.34	20230810	77500	-21.42	20230904	12420	390.34	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
46	20230920	121107	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61200	-5800	5	-8.66	13188976000	213310	50.78	65500	65500	59000	87100	46900	67000	61829.53	0.19	0	-11060	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	4904	-34.97	9.17	12	2.66	-1750.00	6676.00	77500	20230904	-21.03	12420	20230810	392.75	77500	-21.03	20230904	12420	392.75	20230810	77500	-21.03	20230904	12420	392.75	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
47	20230920	111117	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60700	-6300	5	-9.40	12237348700	197581	47.03	65500	65500	59000	87100	46900	67000	61935.27	0.19	0	-9542	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	4864	-34.69	9.09	12	2.47	-1750.00	6676.00	77500	20230904	-21.68	12420	20230810	388.73	77500	-21.68	20230904	12420	388.73	20230810	77500	-21.68	20230904	12420	388.73	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
48	20230920	101052	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60200	-6800	5	-10.15	9851989000	158246	37.67	65500	65500	59000	87100	46900	67000	62256.74	0.19	0	-6073	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	4824	-34.40	9.02	12	1.97	-1750.00	6676.00	77500	20230904	-22.32	12420	20230810	384.70	77500	-22.32	20230904	12420	384.70	20230810	77500	-22.32	20230904	12420	384.70	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
49	20230920	091106	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63900	-3100	5	-4.63	2445363500	38142	9.08	65500	65500	63100	87100	46900	67000	64110.35	0.19	0	-1936	70933	68966	66333	64366	61733	67650	63050	40	20100	500	0	100	1	8012492	5120	-36.51	9.57	12	0.48	-1750.00	6676.00	77500	20230904	-17.55	12420	20230810	414.49	77500	-17.55	20230904	12420	414.49	20230810	77500	-17.55	20230904	12420	414.49	20230810	0.00	N	445680	500	40 억		14972	N	N	0	N	02	N
50	20230919	161103	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67000	200	2	0.30	27390126100	414425	41.60	68100	68300	63700	86800	46800	66800	66089.70	0.45	0	-23376	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5368	-38.29	10.04	12	5.17	-1750.00	6676.00	77500	20230904	-13.55	12420	20230810	439.45	77500	-13.55	20230904	12420	439.45	20230810	77500	-13.55	20230904	12420	439.45	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
51	20230919	151105	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67200	400	2	0.60	26480746200	400863	40.24	68100	68300	63700	86800	46800	66800	66059.34	0.45	0	-24047	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5384	-38.40	10.07	12	5.00	-1750.00	6676.00	77500	20230904	-13.29	12420	20230810	441.06	77500	-13.29	20230904	12420	441.06	20230810	77500	-13.29	20230904	12420	441.06	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
52	20230919	141108	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66600	-200	5	-0.30	23212436800	352233	35.36	68100	68300	63700	86800	46800	66800	65900.80	0.45	0	-18079	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5336	-38.06	9.98	12	4.40	-1750.00	6676.00	77500	20230904	-14.06	12420	20230810	436.23	77500	-14.06	20230904	12420	436.23	20230810	77500	-14.06	20230904	12420	436.23	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
53	20230919	131045	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66600	-200	5	-0.30	21891584300	332386	33.37	68100	68300	63700	86800	46800	66800	65861.93	0.45	0	-16785	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5336	-38.06	9.98	12	4.15	-1750.00	6676.00	77500	20230904	-14.06	12420	20230810	436.23	77500	-14.06	20230904	12420	436.23	20230810	77500	-14.06	20230904	12420	436.23	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
54	20230919	121102	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66400	-400	5	-0.60	19827826800	301465	30.26	68100	68300	63700	86800	46800	66800	65771.57	0.45	0	-13424	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5320	-37.94	9.95	12	3.76	-1750.00	6676.00	77500	20230904	-14.32	12420	20230810	434.62	77500	-14.32	20230904	12420	434.62	20230810	77500	-14.32	20230904	12420	434.62	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
55	20230919	111109	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65800	-1000	5	-1.50	17620916200	267840	26.89	68100	68300	63700	86800	46800	66800	65788.96	0.45	0	-12219	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5272	-37.60	9.86	12	3.34	-1750.00	6676.00	77500	20230904	-15.10	12420	20230810	429.79	77500	-15.10	20230904	12420	429.79	20230810	77500	-15.10	20230904	12420	429.79	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
56	20230919	101101	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64300	-2500	5	-3.74	11191308800	171626	17.23	68100	68200	63700	86800	46800	66800	65207.54	0.45	0	-5225	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5152	-36.74	9.63	12	2.14	-1750.00	6676.00	77500	20230904	-17.03	12420	20230810	417.71	77500	-17.03	20230904	12420	417.71	20230810	77500	-17.03	20230904	12420	417.71	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
57	20230919	091058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64400	-2400	5	-3.59	5201374300	79176	7.95	68100	68200	63800	86800	46800	66800	65693.83	0.45	0	-3814	75133	70966	63833	59666	52533	73050	61750	40	20000	500	0	100	1	8012492	5160	-36.80	9.65	12	0.99	-1750.00	6676.00	77500	20230904	-16.90	12420	20230810	418.52	77500	-16.90	20230904	12420	418.52	20230810	77500	-16.90	20230904	12420	418.52	20230810	0.00	N	445680	500	40 억		36294	N	N	0	N	03	N
58	20230918	161106	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66800	11200	2	20.14	62459478100	982877	323.93	56800	68000	56700	72200	39000	55600	63528.38	0.24	0	19320	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5352	-38.17	10.01	12	12.27	-1750.00	6676.00	77500	20230904	-13.81	12420	20230810	437.84	77500	-13.81	20230904	12420	437.84	20230810	77500	-13.81	20230904	12420	437.84	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
59	20230918	151100	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66600	11000	2	19.78	56256592400	889035	293.00	56800	68000	56700	72200	39000	55600	63279.22	0.24	0	28027	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5336	-38.06	9.98	12	11.10	-1750.00	6676.00	77500	20230904	-14.06	12420	20230810	436.23	77500	-14.06	20230904	12420	436.23	20230810	77500	-14.06	20230904	12420	436.23	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
60	20230918	141125	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65100	9500	2	17.09	46883956300	746615	246.06	56800	66000	56700	72200	39000	55600	62796.42	0.24	0	38720	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5216	-37.20	9.75	12	9.32	-1750.00	6676.00	77500	20230904	-16.00	12420	20230810	424.15	77500	-16.00	20230904	12420	424.15	20230810	77500	-16.00	20230904	12420	424.15	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
61	20230918	131059	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62600	7000	2	12.59	42506497400	678263	223.53	56800	66000	56700	72200	39000	55600	62670.79	0.24	0	33086	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5016	-35.77	9.38	12	8.47	-1750.00	6676.00	77500	20230904	-19.23	12420	20230810	404.03	77500	-19.23	20230904	12420	404.03	20230810	77500	-19.23	20230904	12420	404.03	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
62	20230918	121109	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63900	8300	2	14.93	39211199500	625622	206.19	56800	66000	56700	72200	39000	55600	62676.79	0.24	0	26940	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5120	-36.51	9.57	12	7.81	-1750.00	6676.00	77500	20230904	-17.55	12420	20230810	414.49	77500	-17.55	20230904	12420	414.49	20230810	77500	-17.55	20230904	12420	414.49	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
63	20230918	111046	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65100	9500	2	17.09	36634965300	585389	192.93	56800	66000	56700	72200	39000	55600	62583.57	0.24	0	24942	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5216	-37.20	9.75	12	7.31	-1750.00	6676.00	77500	20230904	-16.00	12420	20230810	424.15	77500	-16.00	20230904	12420	424.15	20230810	77500	-16.00	20230904	12420	424.15	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
64	20230918	101041	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64400	8800	2	15.83	27442365000	442372	145.79	56800	65000	56700	72200	39000	55600	62036.19	0.24	0	29422	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	5160	-36.80	9.65	12	5.52	-1750.00	6676.00	77500	20230904	-16.90	12420	20230810	418.52	77500	-16.90	20230904	12420	418.52	20230810	77500	-16.90	20230904	12420	418.52	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
65	20230918	091049	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61700	6100	2	10.97	6640494200	111223	36.66	56800	62000	56700	72200	39000	55600	59708.39	0.24	0	8338	59000	57300	54400	52700	49800	57900	53300	40	16600	500	0	100	1	8012492	4944	-35.26	9.24	12	1.39	-1750.00	6676.00	77500	20230904	-20.39	12420	20230810	396.78	77500	-20.39	20230904	12420	396.78	20230810	77500	-20.39	20230904	12420	396.78	20230810	0.00	N	445680	500	40 억		19027	N	N	0	N	03	N
66	20230915	161055	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55600	-400	5	-0.71	16119711600	298928	70.52	55600	56100	51500	72800	39200	56000	53917.56	0.33	0	-7991	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4455	-31.77	8.33	12	3.73	-1750.00	6676.00	77500	20230904	-28.26	12420	20230810	347.67	77500	-28.26	20230904	12420	347.67	20230810	77500	-28.26	20230904	12420	347.67	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
67	20230915	151052	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55500	-500	5	-0.89	15616850800	289839	68.38	55600	56100	51500	72800	39200	56000	53879.67	0.33	0	-8087	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4447	-31.71	8.31	12	3.62	-1750.00	6676.00	77500	20230904	-28.39	12420	20230810	346.86	77500	-28.39	20230904	12420	346.86	20230810	77500	-28.39	20230904	12420	346.86	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
68	20230915	141059	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55200	-800	5	-1.43	13751164300	255976	60.39	55600	56000	51500	72800	39200	56000	53718.76	0.33	0	-10550	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4423	-31.54	8.27	12	3.19	-1750.00	6676.00	77500	20230904	-28.77	12420	20230810	344.44	77500	-28.77	20230904	12420	344.44	20230810	77500	-28.77	20230904	12420	344.44	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
69	20230915	131045	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54100	-1900	5	-3.39	9902989400	185895	43.86	55600	55600	51500	72800	39200	56000	53269.04	0.33	0	-6493	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4335	-30.91	8.10	12	2.32	-1750.00	6676.00	77500	20230904	-30.19	12420	20230810	335.59	77500	-30.19	20230904	12420	335.59	20230810	77500	-30.19	20230904	12420	335.59	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
70	20230915	121052	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52100	-3900	5	-6.96	8211369900	153781	36.28	55600	55600	51700	72800	39200	56000	53393.16	0.33	0	-4929	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4175	-29.77	7.80	12	1.92	-1750.00	6676.00	77500	20230904	-32.77	12420	20230810	319.48	77500	-32.77	20230904	12420	319.48	20230810	77500	-32.77	20230904	12420	319.48	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
71	20230915	111102	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52900	-3100	5	-5.54	6520176300	121470	28.66	55600	55600	52600	72800	39200	56000	53673.46	0.33	0	-4440	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4239	-30.23	7.92	12	1.52	-1750.00	6676.00	77500	20230904	-31.74	12420	20230810	325.93	77500	-31.74	20230904	12420	325.93	20230810	77500	-31.74	20230904	12420	325.93	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
72	20230915	101100	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53800	-2200	5	-3.93	5147511700	95643	22.56	55600	55600	52600	72800	39200	56000	53815.53	0.33	0	-4808	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4311	-30.74	8.06	12	1.19	-1750.00	6676.00	77500	20230904	-30.58	12420	20230810	333.17	77500	-30.58	20230904	12420	333.17	20230810	77500	-30.58	20230904	12420	333.17	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
73	20230915	091048	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54000	-2000	5	-3.57	1268109300	23257	5.49	55600	55600	53700	72800	39200	56000	54513.26	0.33	0	390	62533	59266	55233	51966	47933	60900	53600	40	16800	500	0	100	1	8012492	4327	-30.86	8.09	12	0.29	-1750.00	6676.00	77500	20230904	-30.32	12420	20230810	334.78	77500	-30.32	20230904	12420	334.78	20230810	77500	-30.32	20230904	12420	334.78	20230810	0.00	N	445680	500	40 억		26437	N	N	0	N	03	N
74	20230914	161058	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56000	2800	2	5.26	23334675900	421843	138.84	53500	58500	51200	69100	37300	53200	55314.97	0.41	0	-8991	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4487	-32.00	8.39	12	5.26	-1750.00	6676.00	77500	20230904	-27.74	12420	20230810	350.89	77500	-27.74	20230904	12420	350.89	20230810	77500	-27.74	20230904	12420	350.89	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
75	20230914	151022	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56500	3300	2	6.20	22735836400	411158	135.32	53500	58500	51200	69100	37300	53200	55297.39	0.41	0	-9370	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4527	-32.29	8.46	12	5.13	-1750.00	6676.00	77500	20230904	-27.10	12420	20230810	354.91	77500	-27.10	20230904	12420	354.91	20230810	77500	-27.10	20230904	12420	354.91	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
76	20230914	141052	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55600	2400	2	4.51	21165003400	382925	126.03	53500	58500	51200	69100	37300	53200	55272.26	0.41	0	-9538	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4455	-31.77	8.33	12	4.78	-1750.00	6676.00	77500	20230904	-28.26	12420	20230810	347.67	77500	-28.26	20230904	12420	347.67	20230810	77500	-28.26	20230904	12420	347.67	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
77	20230914	131028	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55800	2600	2	4.89	19941957100	360783	118.74	53500	58500	51200	69100	37300	53200	55274.45	0.41	0	-11160	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4471	-31.89	8.36	12	4.50	-1750.00	6676.00	77500	20230904	-28.00	12420	20230810	349.28	77500	-28.00	20230904	12420	349.28	20230810	77500	-28.00	20230904	12420	349.28	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
78	20230914	121037	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55800	2600	2	4.89	13402092500	245726	80.87	53500	56500	51200	69100	37300	53200	54541.13	0.41	0	-4485	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4471	-31.89	8.36	12	3.07	-1750.00	6676.00	77500	20230904	-28.00	12420	20230810	349.28	77500	-28.00	20230904	12420	349.28	20230810	77500	-28.00	20230904	12420	349.28	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
79	20230914	111030	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54900	1700	2	3.20	11729580100	215559	70.94	53500	56500	51200	69100	37300	53200	54415.05	0.41	0	-6556	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4399	-31.37	8.22	12	2.69	-1750.00	6676.00	77500	20230904	-29.16	12420	20230810	342.03	77500	-29.16	20230904	12420	342.03	20230810	77500	-29.16	20230904	12420	342.03	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
80	20230914	101024	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	100	2	0.19	7265802800	134215	44.17	53500	56500	51200	69100	37300	53200	54135.98	0.41	0	-5601	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4271	-30.46	7.98	12	1.68	-1750.00	6676.00	77500	20230904	-31.23	12420	20230810	329.15	77500	-31.23	20230904	12420	329.15	20230810	77500	-31.23	20230904	12420	329.15	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
81	20230914	091042	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	200	2	0.38	1193665100	22665	7.46	53500	53800	51200	69100	37300	53200	52664.13	0.41	0	-734	59600	56400	54000	50800	48400	55200	49600	40	15900	500	0	100	1	8012492	4279	-30.51	8.00	12	0.28	-1750.00	6676.00	77500	20230904	-31.10	12420	20230810	329.95	77500	-31.10	20230904	12420	329.95	20230810	77500	-31.10	20230904	12420	329.95	20230810	0.00	N	445680	500	40 억		32950	N	N	0	N	03	N
82	20230913	161048	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53200	-3000	5	-5.34	16327446300	301015	55.63	55100	57200	51600	73000	39400	56200	54242.75	0.04	0	32604	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4263	-30.40	7.97	12	3.76	-1750.00	6676.00	77500	20230904	-31.35	12420	20230810	328.34	77500	-31.35	20230904	12420	328.34	20230810	77500	-31.35	20230904	12420	328.34	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
83	20230913	151038	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	-2700	5	-4.80	16018852800	295225	54.56	55100	57200	51600	73000	39400	56200	54259.39	0.04	0	32413	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4287	-30.57	8.01	12	3.68	-1750.00	6676.00	77500	20230904	-30.97	12420	20230810	330.76	77500	-30.97	20230904	12420	330.76	20230810	77500	-30.97	20230904	12420	330.76	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
84	20230913	141048	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54400	-1800	5	-3.20	14708936800	270679	50.03	55100	57200	51600	73000	39400	56200	54340.45	0.04	0	31051	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4359	-31.09	8.15	12	3.38	-1750.00	6676.00	77500	20230904	-29.81	12420	20230810	338.00	77500	-29.81	20230904	12420	338.00	20230810	77500	-29.81	20230904	12420	338.00	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
85	20230913	131016	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53800	-2400	5	-4.27	13788775500	253656	46.88	55100	57200	51600	73000	39400	56200	54359.67	0.04	0	29747	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4311	-30.74	8.06	12	3.17	-1750.00	6676.00	77500	20230904	-30.58	12420	20230810	333.17	77500	-30.58	20230904	12420	333.17	20230810	77500	-30.58	20230904	12420	333.17	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
86	20230913	121042	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54800	-1400	5	-2.49	12320948700	226494	41.86	55100	57200	51600	73000	39400	56200	54398.06	0.04	0	26467	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4391	-31.31	8.21	12	2.83	-1750.00	6676.00	77500	20230904	-29.29	12420	20230810	341.22	77500	-29.29	20230904	12420	341.22	20230810	77500	-29.29	20230904	12420	341.22	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
87	20230913	111043	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53600	-2600	5	-4.63	8936585600	162429	30.02	55100	57200	53400	73000	39400	56200	55017.95	0.04	0	20161	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4295	-30.63	8.03	12	2.03	-1750.00	6676.00	77500	20230904	-30.84	12420	20230810	331.56	77500	-30.84	20230904	12420	331.56	20230810	77500	-30.84	20230904	12420	331.56	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
88	20230913	101026	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55300	-900	5	-1.60	6575356200	118946	21.98	55100	57200	53900	73000	39400	56200	55279.68	0.04	0	14694	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4431	-31.60	8.28	12	1.48	-1750.00	6676.00	77500	20230904	-28.65	12420	20230810	345.25	77500	-28.65	20230904	12420	345.25	20230810	77500	-28.65	20230904	12420	345.25	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
89	20230913	091019	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55300	-900	5	-1.60	2883931200	52091	9.63	55100	57200	53900	73000	39400	56200	55362.30	0.04	0	4587	68800	62500	59100	52800	49400	60800	51100	40	16800	500	0	100	1	8012492	4431	-31.60	8.28	12	0.65	-1750.00	6676.00	77500	20230904	-28.65	12420	20230810	345.25	77500	-28.65	20230904	12420	345.25	20230810	77500	-28.65	20230904	12420	345.25	20230810	0.00	N	445680	500	40 억		2894	N	N	0	N	03	N
90	20230912	161017	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56200	-8000	5	-12.46	31874127300	531518	72.34	62500	65400	55700	83400	45000	64200	59973.94	0.23	0	-19322	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4503	-32.11	8.42	12	6.63	-1750.00	6676.00	77500	20230904	-27.48	12420	20230810	352.50	77500	-27.48	20230904	12420	352.50	20230810	77500	-27.48	20230904	12420	352.50	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
91	20230912	151027	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56500	-7700	5	-11.99	30523236000	507514	69.07	62500	65400	56300	83400	45000	64200	60141.67	0.23	0	-19332	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4527	-32.29	8.46	12	6.33	-1750.00	6676.00	77500	20230904	-27.10	12420	20230810	354.91	77500	-27.10	20230904	12420	354.91	20230810	77500	-27.10	20230904	12420	354.91	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
92	20230912	141024	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58200	-6000	5	-9.35	24936175500	409562	55.74	62500	65400	57500	83400	45000	64200	60884.00	0.23	0	-19364	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4663	-33.26	8.72	12	5.11	-1750.00	6676.00	77500	20230904	-24.90	12420	20230810	368.60	77500	-24.90	20230904	12420	368.60	20230810	77500	-24.90	20230904	12420	368.60	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
93	20230912	131010	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60400	-3800	5	-5.92	21875533600	357593	48.67	62500	65400	58000	83400	45000	64200	61173.36	0.23	0	-19356	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4840	-34.51	9.05	12	4.46	-1750.00	6676.00	77500	20230904	-22.06	12420	20230810	386.31	77500	-22.06	20230904	12420	386.31	20230810	77500	-22.06	20230904	12420	386.31	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
94	20230912	121011	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60100	-4100	5	-6.39	19531758800	318946	43.41	62500	65400	58000	83400	45000	64200	61237.32	0.23	0	-19383	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4816	-34.34	9.00	12	3.98	-1750.00	6676.00	77500	20230904	-22.45	12420	20230810	383.90	77500	-22.45	20230904	12420	383.90	20230810	77500	-22.45	20230904	12420	383.90	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
95	20230912	111019	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59200	-5000	5	-7.79	15967690300	258597	35.20	62500	65400	58000	83400	45000	64200	61746.23	0.23	0	-17531	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4743	-33.83	8.87	12	3.23	-1750.00	6676.00	77500	20230904	-23.61	12420	20230810	376.65	77500	-23.61	20230904	12420	376.65	20230810	77500	-23.61	20230904	12420	376.65	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
96	20230912	101007	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62000	-2200	5	-3.43	9361606300	149020	20.28	62500	65400	61200	83400	45000	64200	62820.01	0.23	0	-18316	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	4968	-35.43	9.29	12	1.86	-1750.00	6676.00	77500	20230904	-20.00	12420	20230810	399.19	77500	-20.00	20230904	12420	399.19	20230810	77500	-20.00	20230904	12420	399.19	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
97	20230912	091031	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62500	-1700	5	-2.65	2797224600	45184	6.15	62500	62900	61200	83400	45000	64200	61901.21	0.23	0	-4334	71533	67866	64033	60366	56533	69700	62200	40	19200	500	0	100	1	8012492	5008	-35.71	9.36	12	0.56	-1750.00	6676.00	77500	20230904	-19.35	12420	20230810	403.22	77500	-19.35	20230904	12420	403.22	20230810	77500	-19.35	20230904	12420	403.22	20230810	0.00	N	445680	500	40 억		18038	N	N	0	N	03	N
98	20230911	161010	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64200	1700	2	2.72	46790751600	729299	89.09	63900	67700	60200	81200	43800	62500	64158.88	0.03	0	18312	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	5144	-36.69	9.62	12	9.10	-1750.00	6676.00	77500	20230904	-17.16	12420	20230810	416.91	77500	-17.16	20230904	12420	416.91	20230810	77500	-17.16	20230904	12420	416.91	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
99	20230911	151011	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63300	800	2	1.28	45696926800	712138	86.99	63900	67700	60200	81200	43800	62500	64169.09	0.03	0	17576	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	5072	-36.17	9.48	12	8.89	-1750.00	6676.00	77500	20230904	-18.32	12420	20230810	409.66	77500	-18.32	20230904	12420	409.66	20230810	77500	-18.32	20230904	12420	409.66	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
100	20230911	141022	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67000	4500	2	7.20	38749355200	605305	73.94	63900	67700	60200	81200	43800	62500	64016.73	0.03	0	13891	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	5368	-38.29	10.04	12	7.55	-1750.00	6676.00	77500	20230904	-13.55	12420	20230810	439.45	77500	-13.55	20230904	12420	439.45	20230810	77500	-13.55	20230904	12420	439.45	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
101	20230911	130954	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	1200	2	1.92	19620136400	314271	38.39	63900	65000	60200	81200	43800	62500	62430.59	0.03	0	8346	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	5104	-36.40	9.54	12	3.92	-1750.00	6676.00	77500	20230904	-17.81	12420	20230810	412.88	77500	-17.81	20230904	12420	412.88	20230810	77500	-17.81	20230904	12420	412.88	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
102	20230911	121011	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61700	-800	5	-1.28	17010170100	272708	33.31	63900	65000	60200	81200	43800	62500	62374.94	0.03	0	3928	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	4944	-35.26	9.24	12	3.40	-1750.00	6676.00	77500	20230904	-20.39	12420	20230810	396.78	77500	-20.39	20230904	12420	396.78	20230810	77500	-20.39	20230904	12420	396.78	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
103	20230911	110953	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61600	-900	5	-1.44	15447672300	247355	30.22	63900	65000	60200	81200	43800	62500	62451.39	0.03	0	7106	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	4936	-35.20	9.23	12	3.09	-1750.00	6676.00	77500	20230904	-20.52	12420	20230810	395.97	77500	-20.52	20230904	12420	395.97	20230810	77500	-20.52	20230904	12420	395.97	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
104	20230911	100953	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62700	200	2	0.32	9433796900	151498	18.51	63900	65000	60200	81200	43800	62500	62269.81	0.03	0	15844	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	5024	-35.83	9.39	12	1.89	-1750.00	6676.00	77500	20230904	-19.10	12420	20230810	404.83	77500	-19.10	20230904	12420	404.83	20230810	77500	-19.10	20230904	12420	404.83	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
105	20230911	090951	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61900	-600	5	-0.96	4259572100	67521	8.25	63900	65000	60200	81200	43800	62500	63086.83	0.03	0	466	70566	66532	62166	58132	53766	64350	55950	40	18700	500	0	100	1	8012492	4960	-35.37	9.27	12	0.84	-1750.00	6676.00	77500	20230904	-20.13	12420	20230810	398.39	77500	-20.13	20230904	12420	398.39	20230810	77500	-20.13	20230904	12420	398.39	20230810	0.00	N	445680	500	40 억		2763	N	N	0	N	03	N
106	20230908	161017	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62500	-3200	5	-4.87	49639296700	809009	94.90	63200	66200	57800	85400	46000	65700	61356.93	0.04	0	-196	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	5008	-35.71	9.36	12	10.10	-1750.00	6676.00	77500	20230904	-19.35	12420	20230810	403.22	77500	-19.35	20230904	12420	403.22	20230810	77500	-19.35	20230904	12420	403.22	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
107	20230908	151019	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64000	-1700	5	-2.59	47872717500	781035	91.62	63200	66200	57800	85400	46000	65700	61293.86	0.04	0	73	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	5128	-36.57	9.59	12	9.75	-1750.00	6676.00	77500	20230904	-17.42	12420	20230810	415.30	77500	-17.42	20230904	12420	415.30	20230810	77500	-17.42	20230904	12420	415.30	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
108	20230908	141006	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60100	-5600	5	-8.52	41211402900	674841	79.16	63200	66200	57800	85400	46000	65700	61068.21	0.04	0	835	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4816	-34.34	9.00	12	8.42	-1750.00	6676.00	77500	20230904	-22.45	12420	20230810	383.90	77500	-22.45	20230904	12420	383.90	20230810	77500	-22.45	20230904	12420	383.90	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
109	20230908	131015	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60400	-5300	5	-8.07	38407607300	628036	73.67	63200	66200	57800	85400	46000	65700	61155.00	0.04	0	800	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4840	-34.51	9.05	12	7.84	-1750.00	6676.00	77500	20230904	-22.06	12420	20230810	386.31	77500	-22.06	20230904	12420	386.31	20230810	77500	-22.06	20230904	12420	386.31	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
110	20230908	121029	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61400	-4300	5	-6.54	36489141400	596389	69.96	63200	66200	57800	85400	46000	65700	61183.34	0.04	0	695	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4920	-35.09	9.20	12	7.44	-1750.00	6676.00	77500	20230904	-20.77	12420	20230810	394.36	77500	-20.77	20230904	12420	394.36	20230810	77500	-20.77	20230904	12420	394.36	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
111	20230908	111021	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	-4800	5	-7.31	33548966400	548343	64.33	63200	66200	57800	85400	46000	65700	61182.32	0.04	0	746	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4880	-34.80	9.12	12	6.84	-1750.00	6676.00	77500	20230904	-21.42	12420	20230810	390.34	77500	-21.42	20230904	12420	390.34	20230810	77500	-21.42	20230904	12420	390.34	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
112	20230908	101015	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59200	-6500	5	-9.89	20181011400	334079	39.19	63200	66200	57800	85400	46000	65700	60407.66	0.04	0	4567	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4743	-33.83	8.87	12	4.17	-1750.00	6676.00	77500	20230904	-23.61	12420	20230810	376.65	77500	-23.61	20230904	12420	376.65	20230810	77500	-23.61	20230904	12420	376.65	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
113	20230908	091022	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62100	-3600	5	-5.48	4369166000	69066	8.10	63200	66200	61400	85400	46000	65700	63260.21	0.04	0	0	80500	73100	67100	59700	53700	70100	56700	40	19700	500	0	100	1	8012492	4976	-35.49	9.30	12	0.86	-1750.00	6676.00	77500	20230904	-19.87	12420	20230810	400.00	77500	-19.87	20230904	12420	400.00	20230810	77500	-19.87	20230904	12420	400.00	20230810	0.00	N	445680	500	40 억		2959	N	N	0	N	03	N
114	20230907	161003	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65700	-5800	5	-8.11	56378295400	847921	70.14	73500	74500	61100	92900	50100	71500	66487.70	0.16	0	-9965	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5264	-37.54	9.84	12	10.58	-1750.00	6676.00	77500	20230904	-15.23	12420	20230810	428.99	77500	-15.23	20230904	12420	428.99	20230810	77500	-15.23	20230904	12420	428.99	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
115	20230907	151007	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65400	-6100	5	-8.53	54787616400	823626	68.13	73500	74500	61100	92900	50100	71500	66516.90	0.16	0	-9133	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5240	-37.37	9.80	12	10.28	-1750.00	6676.00	77500	20230904	-15.61	12420	20230810	426.57	77500	-15.61	20230904	12420	426.57	20230810	77500	-15.61	20230904	12420	426.57	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
116	20230907	141007	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62600	-8900	5	-12.45	45742687300	680841	56.32	73500	74500	62500	92900	50100	71500	67182.29	0.16	0	-7389	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5016	-35.77	9.38	12	8.50	-1750.00	6676.00	77500	20230904	-19.23	12420	20230810	404.03	77500	-19.23	20230904	12420	404.03	20230810	77500	-19.23	20230904	12420	404.03	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
117	20230907	131001	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66000	-5500	5	-7.69	41606147200	616620	51.01	73500	74500	62700	92900	50100	71500	67471.16	0.16	0	-6764	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5288	-37.71	9.89	12	7.70	-1750.00	6676.00	77500	20230904	-14.84	12420	20230810	431.40	77500	-14.84	20230904	12420	431.40	20230810	77500	-14.84	20230904	12420	431.40	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
118	20230907	121018	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66600	-4900	5	-6.85	38450998700	568936	47.06	73500	74500	62700	92900	50100	71500	67580.49	0.16	0	-5963	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5336	-38.06	9.98	12	7.10	-1750.00	6676.00	77500	20230904	-14.06	12420	20230810	436.23	77500	-14.06	20230904	12420	436.23	20230810	77500	-14.06	20230904	12420	436.23	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
119	20230907	111005	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64800	-6700	5	-9.37	34846951200	513795	42.50	73500	74500	62700	92900	50100	71500	67818.98	0.16	0	-4106	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5192	-37.03	9.71	12	6.41	-1750.00	6676.00	77500	20230904	-16.39	12420	20230810	421.74	77500	-16.39	20230904	12420	421.74	20230810	77500	-16.39	20230904	12420	421.74	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
120	20230907	101005	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67500	-4000	5	-5.59	28018875800	409285	33.86	73500	74500	64600	92900	50100	71500	68454.27	0.16	0	-2735	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5408	-38.57	10.11	12	5.11	-1750.00	6676.00	77500	20230904	-12.90	12420	20230810	443.48	77500	-12.90	20230904	12420	443.48	20230810	77500	-12.90	20230904	12420	443.48	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
121	20230907	091020	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67900	-3600	5	-5.03	10056133400	142618	11.80	73500	74500	66200	92900	50100	71500	70507.38	0.16	0	1274	80233	75866	70633	66266	61033	78050	68450	40	21400	500	0	100	1	8012492	5440	-38.80	10.17	12	1.78	-1750.00	6676.00	77500	20230904	-12.39	12420	20230810	446.70	77500	-12.39	20230904	12420	446.70	20230810	77500	-12.39	20230904	12420	446.70	20230810	0.00	N	445680	500	40 억		12741	N	N	0	N	03	N
122	20230906	161005	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	71500	7900	2	12.42	83752564000	1197381	0.00	66100	75000	65400	82600	44600	63600	69940.94	0.33	0	-14525	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5729	-40.86	10.71	12	14.94	-1750.00	6676.00	77500	20230904	-7.74	12420	20230810	475.68	77500	-7.74	20230904	12420	475.68	20230810	77500	-7.74	20230904	12420	475.68	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
123	20230906	151010	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	71600	8000	2	12.58	78159701400	1118365	0.00	66100	75000	65400	82600	44600	63600	69887.47	0.33	0	-12655	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5737	-40.91	10.72	12	13.96	-1750.00	6676.00	77500	20230904	-7.61	12420	20230810	476.49	77500	-7.61	20230904	12420	476.49	20230810	77500	-7.61	20230904	12420	476.49	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
124	20230906	141011	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	69100	5500	2	8.65	64173227300	919576	0.00	66100	75000	65400	82600	44600	63600	69785.67	0.33	0	-10877	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5537	-39.49	10.35	12	11.48	-1750.00	6676.00	77500	20230904	-10.84	12420	20230810	456.36	77500	-10.84	20230904	12420	456.36	20230810	77500	-10.84	20230904	12420	456.36	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
125	20230906	130957	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66900	3300	2	5.19	56398424900	807457	0.00	66100	75000	65400	82600	44600	63600	69846.97	0.33	0	-6663	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5360	-38.23	10.02	12	10.08	-1750.00	6676.00	77500	20230904	-13.68	12420	20230810	438.65	77500	-13.68	20230904	12420	438.65	20230810	77500	-13.68	20230904	12420	438.65	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
126	20230906	121011	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	67900	4300	2	6.76	54020954800	772175	0.00	66100	75000	65400	82600	44600	63600	69959.47	0.33	0	-6218	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5440	-38.80	10.17	12	9.64	-1750.00	6676.00	77500	20230904	-12.39	12420	20230810	446.70	77500	-12.39	20230904	12420	446.70	20230810	77500	-12.39	20230904	12420	446.70	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
127	20230906	111018	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	66800	3200	2	5.03	47147980100	670119	0.00	66100	75000	65900	82600	44600	63600	70357.62	0.33	0	-6743	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5352	-38.17	10.01	12	8.36	-1750.00	6676.00	77500	20230904	-13.81	12420	20230810	437.84	77500	-13.81	20230904	12420	437.84	20230810	77500	-13.81	20230904	12420	437.84	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
128	20230906	100955	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	70700	7100	2	11.16	39438539000	557632	0.00	66100	75000	65900	82600	44600	63600	70725.03	0.33	0	-5491	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5665	-40.40	10.59	12	6.96	-1750.00	6676.00	77500	20230904	-8.77	12420	20230810	469.24	77500	-8.77	20230904	12420	469.24	20230810	77500	-8.77	20230904	12420	469.24	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
129	20230906	090955	52	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	72000	8400	2	13.21	19675148700	276937	0.00	66100	75000	65900	82600	44600	63600	71045.58	0.33	0	-2423	63600	63600	63600	63600	63600	63600	63600	40	19000	500	0	100	1	8012492	5769	-41.14	10.78	12	3.46	-1750.00	6676.00	77500	20230904	-7.10	12420	20230810	479.71	77500	-7.10	20230904	12420	479.71	20230810	77500	-7.10	20230904	12420	479.71	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
130	20230905	160955	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
131	20230905	151009	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
132	20230905	141007	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
133	20230905	130951	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
134	20230905	120949	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
135	20230905	110956	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
136	20230905	100944	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
137	20230905	090945	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	0	3	0.00	0	0	0.00	0	0	0	82600	44600	63600	0.00	0.33	0	0	83866	73732	67366	57232	50866	70550	54050	40	19000	500	0	100	1	8012492	5096	-36.34	9.53	12	0.00	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		26811	N	N	0	N	03	N
138	20230904	160938	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	63600	2700	2	4.43	177270951200	2541234	0.00	65800	77500	61000	79100	42700	60900	69777.63	0.27	0	6598	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5096	-36.34	9.53	12	31.72	-1750.00	6676.00	77500	20230904	-17.94	12420	20230810	412.08	77500	-17.94	20230904	12420	412.08	20230810	77500	-17.94	20230904	12420	412.08	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
139	20230904	150924	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	62400	1500	2	2.46	167994562700	2392462	0.00	65800	77500	61700	79100	42700	60900	70218.28	0.27	0	4430	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5000	-35.66	9.35	12	29.86	-1750.00	6676.00	77500	20230904	-19.48	12420	20230810	402.42	77500	-19.48	20230904	12420	402.42	20230810	77500	-19.48	20230904	12420	402.42	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
140	20230904	140924	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	73200	12300	2	20.20	139309697300	1967112	0.00	65800	77500	61700	79100	42700	60900	70819.40	0.27	0	362	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5865	-41.83	10.96	12	24.55	-1750.00	6676.00	77500	20230904	-5.55	12420	20230810	489.37	77500	-5.55	20230904	12420	489.37	20230810	77500	-5.55	20230904	12420	489.37	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
141	20230904	130937	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	75400	14500	2	23.81	130876762600	1852613	0.00	65800	77500	61700	79100	42700	60900	70644.42	0.27	0	-337	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	6041	-43.09	11.29	12	23.12	-1750.00	6676.00	77500	20230904	-2.71	12420	20230810	507.09	77500	-2.71	20230904	12420	507.09	20230810	77500	-2.71	20230904	12420	507.09	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
142	20230904	120921	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	73100	12200	2	20.03	121463588200	1726795	0.00	65800	77500	61700	79100	42700	60900	70340.48	0.27	0	-1406	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5857	-41.77	10.95	12	21.55	-1750.00	6676.00	77500	20230904	-5.68	12420	20230810	488.57	77500	-5.68	20230904	12420	488.57	20230810	77500	-5.68	20230904	12420	488.57	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
143	20230904	110903	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	74900	14000	2	22.99	110371272400	1577812	0.00	65800	77500	61700	79100	42700	60900	69952.11	0.27	0	-2524	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	6001	-42.80	11.22	12	19.69	-1750.00	6676.00	77500	20230904	-3.35	12420	20230810	503.06	77500	-3.35	20230904	12420	503.06	20230810	77500	-3.35	20230904	12420	503.06	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
144	20230904	100909	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	70400	9500	2	15.60	83824831200	1218459	0.00	65800	77000	61700	79100	42700	60900	68795.77	0.27	0	-3865	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5641	-40.23	10.55	12	15.21	-1750.00	6676.00	77000	20230904	-8.57	12420	20230810	466.83	77000	-8.57	20230904	12420	466.83	20230810	77000	-8.57	20230904	12420	466.83	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
145	20230904	090918	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	64800	3900	2	6.40	25726441100	393653	0.00	65800	68800	61700	79100	42700	60900	65353.09	0.27	0	-4857	60900	60900	60900	60900	60900	60900	60900	40	18200	500	0	100	1	8012492	5192	-37.03	9.71	12	4.91	-1750.00	6676.00	68800	20230904	-5.81	12420	20230810	421.74	68800	-5.81	20230904	12420	421.74	20230810	68800	-5.81	20230904	12420	421.74	20230810	0.00	N	445680	500	40 억		21735	N	N	0	N	02	N
146	20230901	160913	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
147	20230901	150927	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
148	20230901	140927	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
149	20230901	130857	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
150	20230901	120909	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
151	20230901	110908	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
152	20230901	100904	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N
153	20230901	090849	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	0	3	0.00	0	0	0.00	0	0	0	79100	42700	60900	0.00	0.27	0	0	70100	65500	56300	51700	42500	67800	54000	40	18200	500	0	100	1	8012492	4880	-34.80	9.12	12	0.00	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		21735	N	N	17	N	02	N