KissMeData/039860/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	160453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3225	-145	5	-4.30	163333435	49624	154.56	3360	3410	3215	4380	2360	3370	3291.42	0.97	0	-16196	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	865	18.53	1.50	12	0.19	174.00	2150.00	7260	20221219	-55.58	3180	20231023	1.42	6950	-53.60	20230102	3180	1.42	20231023	7260	-55.58	20221219	3180	1.42	20231023	3.51	N	039860	500	134 억		261119	N	N	1	N	00	N
3	20231031	150459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3250	-120	5	-3.56	142180320	43075	134.16	3360	3410	3215	4380	2360	3370	3300.76	0.97	0	-15895	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	871	18.68	1.51	12	0.16	174.00	2150.00	7260	20221219	-55.23	3180	20231023	2.20	6950	-53.24	20230102	3180	2.20	20231023	7260	-55.23	20221219	3180	2.20	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
4	20231031	140503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3280	-90	5	-2.67	96066760	28893	89.99	3360	3410	3270	4380	2360	3370	3324.91	0.97	0	-16101	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	879	18.85	1.53	12	0.11	174.00	2150.00	7260	20221219	-54.82	3180	20231023	3.14	6950	-52.81	20230102	3180	3.14	20231023	7260	-54.82	20221219	3180	3.14	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
5	20231031	130500	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3290	-80	5	-2.37	82183365	24662	76.81	3360	3410	3275	4380	2360	3370	3332.39	0.97	0	-14491	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	882	18.91	1.53	12	0.09	174.00	2150.00	7260	20221219	-54.68	3180	20231023	3.46	6950	-52.66	20230102	3180	3.46	20231023	7260	-54.68	20221219	3180	3.46	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
6	20231031	120456	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3295	-75	5	-2.23	67052135	20059	62.48	3360	3410	3290	4380	2360	3370	3342.75	0.97	0	-10478	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	883	18.94	1.53	12	0.07	174.00	2150.00	7260	20221219	-54.61	3180	20231023	3.62	6950	-52.59	20230102	3180	3.62	20231023	7260	-54.61	20221219	3180	3.62	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
7	20231031	110509	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3350	-20	5	-0.59	31994530	9495	29.57	3360	3410	3330	4380	2360	3370	3369.62	0.97	0	-1060	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	898	19.25	1.56	12	0.04	174.00	2150.00	7260	20221219	-53.86	3180	20231023	5.35	6950	-51.80	20230102	3180	5.35	20231023	7260	-53.86	20221219	3180	5.35	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
8	20231031	100503	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3400	30	2	0.89	21108645	6244	19.45	3360	3410	3360	4380	2360	3370	3380.63	0.97	0	-47	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	911	19.54	1.58	12	0.02	174.00	2150.00	7260	20221219	-53.17	3180	20231023	6.92	6950	-51.08	20230102	3180	6.92	20231023	7260	-53.17	20221219	3180	6.92	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
9	20231031	090459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3395	25	2	0.74	1953595	579	1.80	3360	3405	3360	4380	2360	3370	3374.08	0.97	0	-6	3500	3435	3335	3270	3170	3467	3302	134	1010	500	2150	5	1	26807627	910	19.51	1.58	12	0.00	174.00	2150.00	7260	20221219	-53.24	3180	20231023	6.76	6950	-51.15	20230102	3180	6.76	20231023	7260	-53.24	20221219	3180	6.76	20231023	3.51	N	039860	500	134 억		261119	N	N	261	N	00	N
10	20231030	160454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3370	65	2	1.97	105862550	31855	74.39	3235	3400	3235	4295	2315	3305	3323.11	0.93	0	11942	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	903	19.37	1.57	12	0.12	174.00	2150.00	7260	20221219	-53.58	3180	20231023	5.97	6950	-51.51	20230102	3180	5.97	20231023	7260	-53.58	20221219	3180	5.97	20231023	3.48	N	039860	500	134 억		249177	N	N	261	N	00	N
11	20231030	150443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	40	2	1.21	100250275	30188	70.50	3235	3400	3235	4295	2315	3305	3320.87	0.93	0	11029	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	897	19.22	1.56	12	0.11	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
12	20231030	140445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	40	2	1.21	81384280	24590	57.42	3235	3400	3235	4295	2315	3305	3309.65	0.93	0	8245	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	897	19.22	1.56	12	0.09	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
13	20231030	130444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3350	45	2	1.36	76296920	23071	53.88	3235	3400	3235	4295	2315	3305	3307.05	0.93	0	7707	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	898	19.25	1.56	12	0.09	174.00	2150.00	7260	20221219	-53.86	3180	20231023	5.35	6950	-51.80	20230102	3180	5.35	20231023	7260	-53.86	20221219	3180	5.35	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
14	20231030	120439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3370	65	2	1.97	72417510	21918	51.18	3235	3400	3235	4295	2315	3305	3304.02	0.93	0	7018	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	903	19.37	1.57	12	0.08	174.00	2150.00	7260	20221219	-53.58	3180	20231023	5.97	6950	-51.51	20230102	3180	5.97	20231023	7260	-53.58	20221219	3180	5.97	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
15	20231030	110441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3375	70	2	2.12	68173945	20660	48.25	3235	3400	3235	4295	2315	3305	3299.80	0.93	0	6630	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	905	19.40	1.57	12	0.08	174.00	2150.00	7260	20221219	-53.51	3180	20231023	6.13	6950	-51.44	20230102	3180	6.13	20231023	7260	-53.51	20221219	3180	6.13	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
16	20231030	100443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3335	30	2	0.91	46812470	14304	33.40	3235	3385	3235	4295	2315	3305	3272.68	0.93	0	3945	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	894	19.17	1.55	12	0.05	174.00	2150.00	7260	20221219	-54.06	3180	20231023	4.87	6950	-52.01	20230102	3180	4.87	20231023	7260	-54.06	20221219	3180	4.87	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
17	20231030	090437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3315	10	2	0.30	33379615	10261	23.96	3235	3315	3235	4295	2315	3305	3253.06	0.93	0	3003	3455	3380	3320	3245	3185	3350	3215	134	990	500	2110	5	1	26807627	889	19.05	1.54	12	0.04	174.00	2150.00	7260	20221219	-54.34	3180	20231023	4.25	6950	-52.30	20230102	3180	4.25	20231023	7260	-54.34	20221219	3180	4.25	20231023	3.48	N	039860	500	134 억		249177	N	N	13	N	00	N
18	20231027	160416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3305	-40	5	-1.20	141737890	42662	57.65	3330	3395	3260	4345	2345	3345	3322.64	0.91	0	3553	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	886	18.99	1.54	12	0.16	174.00	2150.00	7260	20221219	-54.48	3180	20231023	3.93	6950	-52.45	20230102	3180	3.93	20231023	7260	-54.48	20221219	3180	3.93	20231023	3.47	N	039860	500	134 억		245034	N	N	13	N	00	N
19	20231027	150441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	0	3	0.00	136850505	41184	55.65	3330	3395	3260	4345	2345	3345	3322.90	0.91	0	3416	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	897	19.22	1.56	12	0.15	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
20	20231027	140439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	0	3	0.00	104160910	31304	42.30	3330	3395	3260	4345	2345	3345	3327.40	0.91	0	-969	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	897	19.22	1.56	12	0.12	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
21	20231027	130433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	0	3	0.00	94273325	28328	38.28	3330	3395	3260	4345	2345	3345	3327.92	0.91	0	-1337	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	897	19.22	1.56	12	0.11	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
22	20231027	120442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3395	50	2	1.49	86797625	26096	35.26	3330	3395	3260	4345	2345	3345	3326.09	0.91	0	778	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	910	19.51	1.58	12	0.10	174.00	2150.00	7260	20221219	-53.24	3180	20231023	6.76	6950	-51.15	20230102	3180	6.76	20231023	7260	-53.24	20221219	3180	6.76	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
23	20231027	110445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3365	20	2	0.60	81926340	24658	33.32	3330	3395	3260	4345	2345	3345	3322.51	0.91	0	235	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	902	19.34	1.57	12	0.09	174.00	2150.00	7260	20221219	-53.65	3180	20231023	5.82	6950	-51.58	20230102	3180	5.82	20231023	7260	-53.65	20221219	3180	5.82	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
24	20231027	100440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3290	-55	5	-1.64	54052750	16289	22.01	3330	3350	3260	4345	2345	3345	3318.36	0.91	0	-4321	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	882	18.91	1.53	12	0.06	174.00	2150.00	7260	20221219	-54.68	3180	20231023	3.46	6950	-52.66	20230102	3180	3.46	20231023	7260	-54.68	20221219	3180	3.46	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
25	20231027	090437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3330	-15	5	-0.45	18021890	5408	7.31	3330	3350	3325	4345	2345	3345	3332.45	0.91	0	-890	3501	3422	3356	3277	3211	3390	3245	134	1000	500	2140	5	1	26807627	893	19.14	1.55	12	0.02	174.00	2150.00	7260	20221219	-54.13	3180	20231023	4.72	6950	-52.09	20230102	3180	4.72	20231023	7260	-54.13	20221219	3180	4.72	20231023	3.47	N	039860	500	134 억		245034	N	N	280	N	00	N
26	20231026	160433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3345	-155	5	-4.43	247134230	74007	220.17	3435	3435	3290	4550	2450	3500	3339.34	0.99	0	-19945	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	897	19.22	1.56	12	0.28	174.00	2150.00	7260	20221219	-53.93	3180	20231023	5.19	6950	-51.87	20230102	3180	5.19	20231023	7260	-53.93	20221219	3180	5.19	20231023	3.49	N	039860	500	134 억		264352	N	N	280	N	00	N
27	20231026	150433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3315	-185	5	-5.29	240692965	72076	214.42	3435	3435	3290	4550	2450	3500	3339.43	0.99	0	-19914	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	889	19.05	1.54	12	0.27	174.00	2150.00	7260	20221219	-54.34	3180	20231023	4.25	6950	-52.30	20230102	3180	4.25	20231023	7260	-54.34	20221219	3180	4.25	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
28	20231026	140435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3300	-200	5	-5.71	190721845	56969	169.48	3435	3435	3295	4550	2450	3500	3347.82	0.99	0	-25186	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	885	18.97	1.53	12	0.21	174.00	2150.00	7260	20221219	-54.55	3180	20231023	3.77	6950	-52.52	20230102	3180	3.77	20231023	7260	-54.55	20221219	3180	3.77	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
29	20231026	130433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3325	-175	5	-5.00	149949130	44652	132.84	3435	3435	3315	4550	2450	3500	3358.17	0.99	0	-22847	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	891	19.11	1.55	12	0.17	174.00	2150.00	7260	20221219	-54.20	3180	20231023	4.56	6950	-52.16	20230102	3180	4.56	20231023	7260	-54.20	20221219	3180	4.56	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
30	20231026	120432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3320	-180	5	-5.14	137118270	40796	121.37	3435	3435	3315	4550	2450	3500	3361.07	0.99	0	-22383	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	890	19.08	1.54	12	0.15	174.00	2150.00	7260	20221219	-54.27	3180	20231023	4.40	6950	-52.23	20230102	3180	4.40	20231023	7260	-54.27	20221219	3180	4.40	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
31	20231026	110437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3365	-135	5	-3.86	69107775	20437	60.80	3435	3435	3340	4550	2450	3500	3381.50	0.99	0	-12157	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	902	19.34	1.57	12	0.08	174.00	2150.00	7260	20221219	-53.65	3180	20231023	5.82	6950	-51.58	20230102	3180	5.82	20231023	7260	-53.65	20221219	3180	5.82	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
32	20231026	100436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3375	-125	5	-3.57	56333150	16646	49.52	3435	3435	3340	4550	2450	3500	3384.19	0.99	0	-11321	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	905	19.40	1.57	12	0.06	174.00	2150.00	7260	20221219	-53.51	3180	20231023	6.13	6950	-51.44	20230102	3180	6.13	20231023	7260	-53.51	20221219	3180	6.13	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
33	20231026	090435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3340	-160	5	-4.57	18177560	5353	15.92	3435	3435	3340	4550	2450	3500	3395.77	0.99	0	-2985	3586	3542	3491	3447	3396	3565	3470	134	1050	500	2240	5	1	26807627	895	19.20	1.55	12	0.02	174.00	2150.00	7260	20221219	-53.99	3180	20231023	5.03	6950	-51.94	20230102	3180	5.03	20231023	7260	-53.99	20221219	3180	5.03	20231023	3.49	N	039860	500	134 억		264352	N	N	12	N	00	N
34	20231025	160436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3500	15	2	0.43	116342660	33582	62.62	3490	3535	3440	4530	2440	3485	3463.64	1.01	0	-6071	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	938	20.11	1.63	12	0.13	174.00	2150.00	7260	20221219	-51.79	3180	20231023	10.06	6950	-49.64	20230102	3180	10.06	20231023	7260	-51.79	20221219	3180	10.06	20231023	3.59	N	039860	500	134 억		270881	N	N	12	N	00	N
35	20231025	150436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3490	5	2	0.14	108927530	31456	58.66	3490	3535	3440	4530	2440	3485	3462.85	1.01	0	-5794	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	936	20.06	1.62	12	0.12	174.00	2150.00	7260	20221219	-51.93	3180	20231023	9.75	6950	-49.78	20230102	3180	9.75	20231023	7260	-51.93	20221219	3180	9.75	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
36	20231025	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3455	-30	5	-0.86	92663935	26766	49.91	3490	3535	3440	4530	2440	3485	3462.00	1.01	0	-5797	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	926	19.86	1.61	12	0.10	174.00	2150.00	7260	20221219	-52.41	3180	20231023	8.65	6950	-50.29	20230102	3180	8.65	20231023	7260	-52.41	20221219	3180	8.65	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
37	20231025	130434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3460	-25	5	-0.72	88634755	25597	47.73	3490	3535	3440	4530	2440	3485	3462.70	1.01	0	-5192	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	928	19.89	1.61	12	0.10	174.00	2150.00	7260	20221219	-52.34	3180	20231023	8.81	6950	-50.22	20230102	3180	8.81	20231023	7260	-52.34	20221219	3180	8.81	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
38	20231025	120433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3470	-15	5	-0.43	57691170	16650	31.05	3490	3535	3440	4530	2440	3485	3464.94	1.01	0	-3088	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	930	19.94	1.61	12	0.06	174.00	2150.00	7260	20221219	-52.20	3180	20231023	9.12	6950	-50.07	20230102	3180	9.12	20231023	7260	-52.20	20221219	3180	9.12	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
39	20231025	110433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3475	-10	5	-0.29	53227950	15362	28.65	3490	3535	3440	4530	2440	3485	3464.91	1.01	0	-3241	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	932	19.97	1.62	12	0.06	174.00	2150.00	7260	20221219	-52.13	3180	20231023	9.28	6950	-50.00	20230102	3180	9.28	20231023	7260	-52.13	20221219	3180	9.28	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
40	20231025	100433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3450	-35	5	-1.00	45851250	13230	24.67	3490	3535	3440	4530	2440	3485	3465.70	1.01	0	-3284	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	925	19.83	1.60	12	0.05	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
41	20231025	090431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3485	0	3	0.00	4325920	1241	2.31	3490	3490	3485	4530	2440	3485	3485.83	1.01	0	-851	3628	3556	3413	3341	3198	3592	3377	134	1045	500	2230	5	1	26807627	934	20.03	1.62	12	0.00	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.59	N	039860	500	134 억		270881	N	N	21	N	00	N
42	20231024	160424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3485	125	2	3.72	181742980	53626	46.33	3340	3485	3270	4365	2355	3360	3389.08	0.99	0	4660	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	934	20.03	1.62	12	0.20	174.00	2150.00	7260	20221219	-52.00	3180	20231023	9.59	6950	-49.86	20230102	3180	9.59	20231023	7260	-52.00	20221219	3180	9.59	20231023	3.65	N	039860	500	134 억		265867	N	N	21	N	00	N
43	20231024	150430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3475	115	2	3.42	179812335	53072	45.85	3340	3485	3270	4365	2355	3360	3388.08	0.99	0	4621	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	932	19.97	1.62	12	0.20	174.00	2150.00	7260	20221219	-52.13	3180	20231023	9.28	6950	-50.00	20230102	3180	9.28	20231023	7260	-52.13	20221219	3180	9.28	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
44	20231024	140422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3450	90	2	2.68	158134020	46834	40.46	3340	3460	3270	4365	2355	3360	3376.48	0.99	0	2444	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	925	19.83	1.60	12	0.17	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
45	20231024	130429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3385	25	2	0.74	113704040	33879	29.27	3340	3445	3270	4365	2355	3360	3356.18	0.99	0	-2058	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	907	19.45	1.57	12	0.13	174.00	2150.00	7260	20221219	-53.37	3180	20231023	6.45	6950	-51.29	20230102	3180	6.45	20231023	7260	-53.37	20221219	3180	6.45	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
46	20231024	120433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3380	20	2	0.60	96940860	28893	24.96	3340	3445	3270	4365	2355	3360	3355.17	0.99	0	-4037	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	906	19.43	1.57	12	0.11	174.00	2150.00	7260	20221219	-53.44	3180	20231023	6.29	6950	-51.37	20230102	3180	6.29	20231023	7260	-53.44	20221219	3180	6.29	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
47	20231024	110428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3325	-35	5	-1.04	90559760	26995	23.32	3340	3445	3270	4365	2355	3360	3354.69	0.99	0	-5111	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	891	19.11	1.55	12	0.10	174.00	2150.00	7260	20221219	-54.20	3180	20231023	4.56	6950	-52.16	20230102	3180	4.56	20231023	7260	-54.20	20221219	3180	4.56	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
48	20231024	100424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3325	-35	5	-1.04	55436575	16366	14.14	3340	3445	3325	4365	2355	3360	3387.30	0.99	0	884	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	891	19.11	1.55	12	0.06	174.00	2150.00	7260	20221219	-54.20	3180	20231023	4.56	6950	-52.16	20230102	3180	4.56	20231023	7260	-54.20	20221219	3180	4.56	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
49	20231024	090427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3425	65	2	1.93	27548070	8104	7.00	3340	3425	3340	4365	2355	3360	3399.32	0.99	0	4018	3620	3490	3335	3205	3050	3555	3270	134	1005	500	2150	5	1	26807627	918	19.68	1.59	12	0.03	174.00	2150.00	7260	20221219	-52.82	3180	20231023	7.70	6950	-50.72	20230102	3180	7.70	20231023	7260	-52.82	20221219	3180	7.70	20231023	3.65	N	039860	500	134 억		265867	N	N	0	N	00	N
50	20231023	160421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3360	-5	5	-0.15	387669700	115729	81.99	3180	3465	3180	4370	2360	3365	3349.81	0.80	0	50600	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	901	19.31	1.56	12	0.43	174.00	2150.00	7260	20221219	-53.72	3180	20231023	5.66	6950	-51.65	20230102	3180	5.66	20231023	7260	-53.72	20221219	3180	5.66	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
51	20231023	150421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3365	0	3	0.00	339222240	101329	71.79	3180	3465	3180	4370	2360	3365	3347.73	0.80	0	41983	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	902	19.34	1.57	12	0.38	174.00	2150.00	7260	20221219	-53.65	3180	20231023	5.82	6950	-51.58	20230102	3180	5.82	20231023	7260	-53.65	20221219	3180	5.82	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
52	20231023	140423	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3400	35	2	1.04	318368975	95148	67.41	3180	3465	3180	4370	2360	3365	3346.04	0.80	0	40233	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	911	19.54	1.58	12	0.35	174.00	2150.00	7260	20221219	-53.17	3180	20231023	6.92	6950	-51.08	20230102	3180	6.92	20231023	7260	-53.17	20221219	3180	6.92	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
53	20231023	130424	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3395	30	2	0.89	297791940	89085	63.11	3180	3465	3180	4370	2360	3365	3342.78	0.80	0	36392	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	910	19.51	1.58	12	0.33	174.00	2150.00	7260	20221219	-53.24	3180	20231023	6.76	6950	-51.15	20230102	3180	6.76	20231023	7260	-53.24	20221219	3180	6.76	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
54	20231023	120421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3440	75	2	2.23	280696175	84038	59.54	3180	3465	3180	4370	2360	3365	3340.11	0.80	0	35786	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	922	19.77	1.60	12	0.31	174.00	2150.00	7260	20221219	-52.62	3180	20231023	8.18	6950	-50.50	20230102	3180	8.18	20231023	7260	-52.62	20221219	3180	8.18	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
55	20231023	110421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3450	85	2	2.53	277753060	83178	58.93	3180	3465	3180	4370	2360	3365	3339.26	0.80	0	35317	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	925	19.83	1.60	12	0.31	174.00	2150.00	7260	20221219	-52.48	3180	20231023	8.49	6950	-50.36	20230102	3180	8.49	20231023	7260	-52.48	20221219	3180	8.49	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
56	20231023	100417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3440	75	2	2.23	257884560	77425	54.85	3180	3455	3180	4370	2360	3365	3330.77	0.80	0	31357	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	922	19.77	1.60	12	0.29	174.00	2150.00	7260	20221219	-52.62	3180	20231023	8.18	6950	-50.50	20230102	3180	8.18	20231023	7260	-52.62	20221219	3180	8.18	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
57	20231023	090426	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3395	30	2	0.89	134811015	41344	29.29	3180	3420	3180	4370	2360	3365	3260.72	0.80	0	17376	3571	3467	3361	3257	3151	3415	3205	134	1005	500	2150	5	1	26807627	910	19.51	1.58	12	0.15	174.00	2150.00	7260	20221219	-53.24	3180	20231023	6.76	6950	-51.15	20230102	3180	6.76	20231023	7260	-53.24	20221219	3180	6.76	20231023	3.69	N	039860	500	134 억		214956	N	N	254	N	00	N
58	20231020	160422	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3365	-115	5	-3.30	466889710	139944	190.45	3410	3465	3255	4520	2440	3480	3336.26	0.74	0	14551	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	902	19.34	1.57	12	0.52	174.00	2150.00	7260	20221219	-53.65	3255	20231020	3.38	6950	-51.58	20230102	3255	3.38	20231020	7260	-53.65	20221219	3255	3.38	20231020	3.74	N	039860	500	134 억		197476	N	N	254	N	00	N
59	20231020	150421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3375	-105	5	-3.02	435102655	130513	177.61	3410	3465	3255	4520	2440	3480	3333.79	0.74	0	14506	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	905	19.40	1.57	12	0.49	174.00	2150.00	7260	20221219	-53.51	3255	20231020	3.69	6950	-51.44	20230102	3255	3.69	20231020	7260	-53.51	20221219	3255	3.69	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
60	20231020	140423	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3395	-85	5	-2.44	412155835	123725	168.37	3410	3465	3255	4520	2440	3480	3331.23	0.74	0	13929	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	910	19.51	1.58	12	0.46	174.00	2150.00	7260	20221219	-53.24	3255	20231020	4.30	6950	-51.15	20230102	3255	4.30	20231020	7260	-53.24	20221219	3255	4.30	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
61	20231020	130412	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3390	-90	5	-2.59	382478405	115000	156.50	3410	3465	3255	4520	2440	3480	3325.90	0.74	0	9529	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	909	19.48	1.58	12	0.43	174.00	2150.00	7260	20221219	-53.31	3255	20231020	4.15	6950	-51.22	20230102	3255	4.15	20231020	7260	-53.31	20221219	3255	4.15	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
62	20231020	120418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3345	-135	5	-3.88	370566115	111465	151.69	3410	3465	3255	4520	2440	3480	3324.51	0.74	0	9192	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	897	19.22	1.56	12	0.42	174.00	2150.00	7260	20221219	-53.93	3255	20231020	2.76	6950	-51.87	20230102	3255	2.76	20231020	7260	-53.93	20221219	3255	2.76	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
63	20231020	110423	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3290	-190	5	-5.46	327594185	98583	134.16	3410	3465	3255	4520	2440	3480	3323.03	0.74	0	11054	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	882	18.91	1.53	12	0.37	174.00	2150.00	7260	20221219	-54.68	3255	20231020	1.08	6950	-52.66	20230102	3255	1.08	20231020	7260	-54.68	20221219	3255	1.08	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
64	20231020	100418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3300	-180	5	-5.17	199390930	59630	81.15	3410	3465	3255	4520	2440	3480	3343.80	0.74	0	3992	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	885	18.97	1.53	12	0.22	174.00	2150.00	7260	20221219	-54.55	3255	20231020	1.38	6950	-52.52	20230102	3255	1.38	20231020	7260	-54.55	20221219	3255	1.38	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
65	20231020	090421	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3465	-15	5	-0.43	10598335	3108	4.23	3410	3465	3410	4520	2440	3480	3410.02	0.74	0	294	3620	3550	3495	3425	3370	3522	3397	134	1040	500	2220	5	1	26807627	929	19.91	1.61	12	0.01	174.00	2150.00	7260	20221219	-52.27	3410	20231020	1.61	6950	-50.14	20230102	3410	1.61	20231020	7260	-52.27	20221219	3410	1.61	20231020	3.74	N	039860	500	134 억		197476	N	N	18	N	00	N
66	20231019	160417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3480	-105	5	-2.93	256055935	73436	137.03	3530	3565	3440	4660	2510	3585	3486.80	0.75	0	-3933	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	933	20.00	1.62	12	0.27	174.00	2150.00	7260	20221219	-52.07	3440	20231019	1.16	6950	-49.93	20230102	3440	1.16	20231019	7260	-52.07	20221219	3440	1.16	20231019	3.75	N	039860	500	134 억		201357	N	N	18	N	00	N
67	20231019	150416	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3465	-120	5	-3.35	240657285	68977	128.71	3530	3565	3445	4660	2510	3585	3488.95	0.75	0	-4818	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	929	19.91	1.61	12	0.26	174.00	2150.00	7260	20221219	-52.27	3445	20231019	0.58	6950	-50.14	20230102	3445	0.58	20231019	7260	-52.27	20221219	3445	0.58	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
68	20231019	140417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3450	-135	5	-3.77	219648865	62919	117.40	3530	3565	3450	4660	2510	3585	3490.98	0.75	0	-4793	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	925	19.83	1.60	12	0.23	174.00	2150.00	7260	20221219	-52.48	3450	20231019	0.00	6950	-50.36	20230102	3450	0.00	20231019	7260	-52.48	20221219	3450	0.00	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
69	20231019	130414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3470	-115	5	-3.21	178416800	50981	95.13	3530	3565	3465	4660	2510	3585	3499.67	0.75	0	-5310	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	930	19.94	1.61	12	0.19	174.00	2150.00	7260	20221219	-52.20	3465	20231019	0.14	6950	-50.07	20230102	3465	0.14	20231019	7260	-52.20	20221219	3465	0.14	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
70	20231019	120416	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3480	-105	5	-2.93	156763705	44762	83.52	3530	3565	3480	4660	2510	3585	3502.16	0.75	0	-2609	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	933	20.00	1.62	12	0.17	174.00	2150.00	7260	20221219	-52.07	3480	20231019	0.00	6950	-49.93	20230102	3480	0.00	20231019	7260	-52.07	20221219	3480	0.00	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
71	20231019	110417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3480	-105	5	-2.93	141281525	40322	75.24	3530	3565	3480	4660	2510	3585	3503.83	0.75	0	-1437	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	933	20.00	1.62	12	0.15	174.00	2150.00	7260	20221219	-52.07	3480	20231019	0.00	6950	-49.93	20230102	3480	0.00	20231019	7260	-52.07	20221219	3480	0.00	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
72	20231019	100414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3505	-80	5	-2.23	80622835	22994	42.91	3530	3565	3480	4660	2510	3585	3506.26	0.75	0	964	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	940	20.14	1.63	12	0.09	174.00	2150.00	7260	20221219	-51.72	3480	20231019	0.72	6950	-49.57	20230102	3480	0.72	20231019	7260	-51.72	20221219	3480	0.72	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
73	20231019	090418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3530	-55	5	-1.53	14464570	4097	7.64	3530	3565	3530	4660	2510	3585	3530.53	0.75	0	-1045	3705	3645	3615	3555	3525	3630	3540	134	1075	500	2290	5	1	26807627	946	20.29	1.64	12	0.02	174.00	2150.00	7260	20221219	-51.38	3530	20231019	0.00	6950	-49.21	20230102	3530	0.00	20231019	7260	-51.38	20221219	3530	0.00	20231019	3.75	N	039860	500	134 억		201357	N	N	12	N	00	N
74	20231018	160419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3585	-85	5	-2.32	193760690	53501	121.19	3635	3675	3585	4770	2570	3670	3621.74	0.81	0	-14309	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	961	20.60	1.67	12	0.20	174.00	2150.00	7260	20221219	-50.62	3565	20231010	0.56	6950	-48.42	20230102	3565	0.56	20231010	7260	-50.62	20221219	3565	0.56	20231010	3.79	N	039860	500	134 억		216074	N	N	12	N	00	N
75	20231018	150414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3600	-70	5	-1.91	167423560	46173	104.59	3635	3675	3595	4770	2570	3670	3626.01	0.81	0	-13875	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	965	20.69	1.67	12	0.17	174.00	2150.00	7260	20221219	-50.41	3565	20231010	0.98	6950	-48.20	20230102	3565	0.98	20231010	7260	-50.41	20221219	3565	0.98	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
76	20231018	140410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3630	-40	5	-1.09	140780910	38794	87.88	3635	3675	3595	4770	2570	3670	3628.94	0.81	0	-11323	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	973	20.86	1.69	12	0.14	174.00	2150.00	7260	20221219	-50.00	3565	20231010	1.82	6950	-47.77	20230102	3565	1.82	20231010	7260	-50.00	20221219	3565	1.82	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
77	20231018	130409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3640	-30	5	-0.82	135458415	37331	84.56	3635	3675	3595	4770	2570	3670	3628.58	0.81	0	-11132	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	976	20.92	1.69	12	0.14	174.00	2150.00	7260	20221219	-49.86	3565	20231010	2.10	6950	-47.63	20230102	3565	2.10	20231010	7260	-49.86	20221219	3565	2.10	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
78	20231018	120415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3600	-70	5	-1.91	126340995	34810	78.85	3635	3675	3595	4770	2570	3670	3629.45	0.81	0	-10244	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	965	20.69	1.67	12	0.13	174.00	2150.00	7260	20221219	-50.41	3565	20231010	0.98	6950	-48.20	20230102	3565	0.98	20231010	7260	-50.41	20221219	3565	0.98	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
79	20231018	110412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3635	-35	5	-0.95	110021090	30284	68.60	3635	3675	3595	4770	2570	3670	3632.98	0.81	0	-8711	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	974	20.89	1.69	12	0.11	174.00	2150.00	7260	20221219	-49.93	3565	20231010	1.96	6950	-47.70	20230102	3565	1.96	20231010	7260	-49.93	20221219	3565	1.96	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
80	20231018	100415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3625	-45	5	-1.23	54764525	15001	33.98	3635	3675	3625	4770	2570	3670	3650.72	0.81	0	-3224	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	972	20.83	1.69	12	0.06	174.00	2150.00	7260	20221219	-50.07	3565	20231010	1.68	6950	-47.84	20230102	3565	1.68	20231010	7260	-50.07	20221219	3565	1.68	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
81	20231018	090412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3650	-20	5	-0.54	4649330	1279	2.90	3635	3650	3635	4770	2570	3670	3635.13	0.81	0	120	3780	3725	3685	3630	3590	3752	3657	134	1100	500	2340	5	1	26807627	978	20.98	1.70	12	0.00	174.00	2150.00	7260	20221219	-49.72	3565	20231010	2.38	6950	-47.48	20230102	3565	2.38	20231010	7260	-49.72	20221219	3565	2.38	20231010	3.79	N	039860	500	134 억		216074	N	N	2	N	00	N
82	20231017	160414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3670	15	2	0.41	162895760	44146	94.20	3645	3740	3645	4750	2560	3655	3689.93	0.75	0	14566	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	984	21.09	1.71	12	0.16	174.00	2150.00	7260	20221219	-49.45	3565	20231010	2.95	6950	-47.19	20230102	3565	2.95	20231010	7260	-49.45	20221219	3565	2.95	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
83	20231017	150413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3675	20	2	0.55	143203955	38781	82.75	3645	3740	3645	4750	2560	3655	3692.63	0.75	0	13398	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	985	21.12	1.71	12	0.14	174.00	2150.00	7260	20221219	-49.38	3565	20231010	3.09	6950	-47.12	20230102	3565	3.09	20231010	7260	-49.38	20221219	3565	3.09	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
84	20231017	140414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3665	10	2	0.27	127924675	34619	73.87	3645	3740	3645	4750	2560	3655	3695.22	0.75	0	12557	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	982	21.06	1.70	12	0.13	174.00	2150.00	7260	20221219	-49.52	3565	20231010	2.81	6950	-47.27	20230102	3565	2.81	20231010	7260	-49.52	20221219	3565	2.81	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
85	20231017	130412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3680	25	2	0.68	94264900	25463	54.33	3645	3740	3645	4750	2560	3655	3702.03	0.75	0	9205	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	987	21.15	1.71	12	0.09	174.00	2150.00	7260	20221219	-49.31	3565	20231010	3.23	6950	-47.05	20230102	3565	3.23	20231010	7260	-49.31	20221219	3565	3.23	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
86	20231017	120414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3680	25	2	0.68	85298600	23035	49.15	3645	3740	3645	4750	2560	3655	3703.00	0.75	0	10008	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	987	21.15	1.71	12	0.09	174.00	2150.00	7260	20221219	-49.31	3565	20231010	3.23	6950	-47.05	20230102	3565	3.23	20231010	7260	-49.31	20221219	3565	3.23	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
87	20231017	110409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	75	2	2.05	75579475	20404	43.54	3645	3740	3645	4750	2560	3655	3704.15	0.75	0	10457	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	1000	21.44	1.73	12	0.08	174.00	2150.00	7260	20221219	-48.62	3565	20231010	4.63	6950	-46.33	20230102	3565	4.63	20231010	7260	-48.62	20221219	3565	4.63	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
88	20231017	100408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	75	2	2.05	71561575	19328	41.24	3645	3740	3645	4750	2560	3655	3702.48	0.75	0	10975	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	1000	21.44	1.73	12	0.07	174.00	2150.00	7260	20221219	-48.62	3565	20231010	4.63	6950	-46.33	20230102	3565	4.63	20231010	7260	-48.62	20221219	3565	4.63	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
89	20231017	090411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3690	35	2	0.96	10791180	2960	6.32	3645	3695	3645	4750	2560	3655	3645.67	0.75	0	358	3798	3726	3673	3601	3548	3700	3575	134	1095	500	2330	5	1	26807627	989	21.21	1.72	12	0.01	174.00	2150.00	7260	20221219	-49.17	3565	20231010	3.51	6950	-46.91	20230102	3565	3.51	20231010	7260	-49.17	20221219	3565	3.51	20231010	3.77	N	039860	500	134 억		201508	N	N	2	N	00	N
90	20231016	160409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-95	5	-2.53	170929445	46832	133.36	3745	3745	3620	4875	2625	3750	3649.84	0.82	0	-18777	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	980	21.01	1.70	12	0.17	174.00	2150.00	7260	20221219	-49.66	3565	20231010	2.52	6950	-47.41	20230102	3565	2.52	20231010	7260	-49.66	20221219	3565	2.52	20231010	3.80	N	039860	500	134 억		220285	N	N	2	N	00	N
91	20231016	150410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3645	-105	5	-2.80	159555685	43715	124.48	3745	3745	3620	4875	2625	3750	3649.91	0.82	0	-18751	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	977	20.95	1.70	12	0.16	174.00	2150.00	7260	20221219	-49.79	3565	20231010	2.24	6950	-47.55	20230102	3565	2.24	20231010	7260	-49.79	20221219	3565	2.24	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
92	20231016	140409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-95	5	-2.53	147244815	40342	114.88	3745	3745	3620	4875	2625	3750	3649.91	0.82	0	-17595	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	980	21.01	1.70	12	0.15	174.00	2150.00	7260	20221219	-49.66	3565	20231010	2.52	6950	-47.41	20230102	3565	2.52	20231010	7260	-49.66	20221219	3565	2.52	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
93	20231016	130408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3640	-110	5	-2.93	142055680	38919	110.82	3745	3745	3620	4875	2625	3750	3650.03	0.82	0	-16822	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	976	20.92	1.69	12	0.15	174.00	2150.00	7260	20221219	-49.86	3565	20231010	2.10	6950	-47.63	20230102	3565	2.10	20231010	7260	-49.86	20221219	3565	2.10	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
94	20231016	120409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3635	-115	5	-3.07	111129780	30404	86.58	3745	3745	3620	4875	2625	3750	3655.10	0.82	0	-13463	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	974	20.89	1.69	12	0.11	174.00	2150.00	7260	20221219	-49.93	3565	20231010	1.96	6950	-47.70	20230102	3565	1.96	20231010	7260	-49.93	20221219	3565	1.96	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
95	20231016	110407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-95	5	-2.53	96965880	26512	75.49	3745	3745	3620	4875	2625	3750	3657.43	0.82	0	-12318	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	980	21.01	1.70	12	0.10	174.00	2150.00	7260	20221219	-49.66	3565	20231010	2.52	6950	-47.41	20230102	3565	2.52	20231010	7260	-49.66	20221219	3565	2.52	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
96	20231016	100404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3645	-105	5	-2.80	79687095	21774	62.00	3745	3745	3620	4875	2625	3750	3659.74	0.82	0	-13174	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	977	20.95	1.70	12	0.08	174.00	2150.00	7260	20221219	-49.79	3565	20231010	2.24	6950	-47.55	20230102	3565	2.24	20231010	7260	-49.79	20221219	3565	2.24	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
97	20231016	090406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-95	5	-2.53	18154560	4891	13.93	3745	3745	3650	4875	2625	3750	3711.83	0.82	0	-2582	3823	3786	3733	3696	3643	3805	3715	134	1125	500	2400	5	1	26807627	980	21.01	1.70	12	0.02	174.00	2150.00	7260	20221219	-49.66	3565	20231010	2.52	6950	-47.41	20230102	3565	2.52	20231010	7260	-49.66	20221219	3565	2.52	20231010	3.80	N	039860	500	134 억		220285	N	N	1	N	00	N
98	20231012	160415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3775	90	2	2.44	208352050	55101	121.86	3675	3820	3675	4790	2580	3685	3781.28	0.91	0	-10012	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1012	21.70	1.76	12	0.21	174.00	2150.00	7260	20221219	-48.00	3565	20231010	5.89	6950	-45.68	20230102	3565	5.89	20231010	7260	-48.00	20221219	3565	5.89	20231010	3.81	N	039860	500	134 억		243790	N	N	1	N	00	N
99	20231012	150409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3790	105	2	2.85	183114860	48433	107.12	3675	3820	3675	4790	2580	3685	3780.79	0.91	0	-9646	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1016	21.78	1.76	12	0.18	174.00	2150.00	7260	20221219	-47.80	3565	20231010	6.31	6950	-45.47	20230102	3565	6.31	20231010	7260	-47.80	20221219	3565	6.31	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
100	20231012	140407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3780	95	2	2.58	151573540	40103	88.69	3675	3820	3675	4790	2580	3685	3779.61	0.91	0	-7571	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1013	21.72	1.76	12	0.15	174.00	2150.00	7260	20221219	-47.93	3565	20231010	6.03	6950	-45.61	20230102	3565	6.03	20231010	7260	-47.93	20221219	3565	6.03	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
101	20231012	130408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3785	100	2	2.71	146594970	38787	85.78	3675	3820	3675	4790	2580	3685	3779.49	0.91	0	-7196	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1015	21.75	1.76	12	0.14	174.00	2150.00	7260	20221219	-47.87	3565	20231010	6.17	6950	-45.54	20230102	3565	6.17	20231010	7260	-47.87	20221219	3565	6.17	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
102	20231012	120415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3800	115	2	3.12	138208315	36578	80.90	3675	3820	3675	4790	2580	3685	3778.45	0.91	0	-6232	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1019	21.84	1.77	12	0.14	174.00	2150.00	7260	20221219	-47.66	3565	20231010	6.59	6950	-45.32	20230102	3565	6.59	20231010	7260	-47.66	20221219	3565	6.59	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
103	20231012	110412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3795	110	2	2.99	86673435	23031	50.94	3675	3810	3675	4790	2580	3685	3763.34	0.91	0	-2066	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1017	21.81	1.77	12	0.09	174.00	2150.00	7260	20221219	-47.73	3565	20231010	6.45	6950	-45.40	20230102	3565	6.45	20231010	7260	-47.73	20221219	3565	6.45	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
104	20231012	100412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3735	50	2	1.36	27435605	7390	16.34	3675	3750	3675	4790	2580	3685	3712.53	0.91	0	425	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1001	21.47	1.74	12	0.03	174.00	2150.00	7260	20221219	-48.55	3565	20231010	4.77	6950	-46.26	20230102	3565	4.77	20231010	7260	-48.55	20221219	3565	4.77	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
105	20231012	090413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3730	45	2	1.22	10894100	2951	6.53	3675	3735	3675	4790	2580	3685	3691.66	0.91	0	606	3791	3737	3666	3612	3541	3765	3640	134	1105	500	2350	5	1	26807627	1000	21.44	1.73	12	0.01	174.00	2150.00	7260	20221219	-48.62	3565	20231010	4.63	6950	-46.33	20230102	3565	4.63	20231010	7260	-48.62	20221219	3565	4.63	20231010	3.81	N	039860	500	134 억		243790	N	N	56	N	00	N
106	20231011	160409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3685	115	2	3.22	166695600	45201	43.32	3595	3720	3595	4640	2500	3570	3687.96	0.87	0	11157	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	988	21.18	1.71	12	0.17	174.00	2150.00	7260	20221219	-49.24	3565	20231010	3.37	6950	-46.98	20230102	3565	3.37	20231010	7260	-49.24	20221219	3565	3.37	20231010	3.85	N	039860	500	134 억		232633	N	N	56	N	00	N
107	20231011	150409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3700	130	2	3.64	146619550	39759	38.11	3595	3720	3595	4640	2500	3570	3687.71	0.87	0	13082	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	992	21.26	1.72	12	0.15	174.00	2150.00	7260	20221219	-49.04	3565	20231010	3.79	6950	-46.76	20230102	3565	3.79	20231010	7260	-49.04	20221219	3565	3.79	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
108	20231011	140414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3705	135	2	3.78	128117885	34767	33.32	3595	3720	3595	4640	2500	3570	3685.04	0.87	0	13309	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	993	21.29	1.72	12	0.13	174.00	2150.00	7260	20221219	-48.97	3565	20231010	3.93	6950	-46.69	20230102	3565	3.93	20231010	7260	-48.97	20221219	3565	3.93	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
109	20231011	130407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3705	135	2	3.78	120977495	32838	31.47	3595	3720	3595	4640	2500	3570	3684.07	0.87	0	13311	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	993	21.29	1.72	12	0.12	174.00	2150.00	7260	20221219	-48.97	3565	20231010	3.93	6950	-46.69	20230102	3565	3.93	20231010	7260	-48.97	20221219	3565	3.93	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
110	20231011	120415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3700	130	2	3.64	102693930	27905	26.74	3595	3720	3595	4640	2500	3570	3680.13	0.87	0	12185	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	992	21.26	1.72	12	0.10	174.00	2150.00	7260	20221219	-49.04	3565	20231010	3.79	6950	-46.76	20230102	3565	3.79	20231010	7260	-49.04	20221219	3565	3.79	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
111	20231011	110411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3695	125	2	3.50	80075600	21799	20.89	3595	3710	3595	4640	2500	3570	3673.36	0.87	0	9668	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	991	21.24	1.72	12	0.08	174.00	2150.00	7260	20221219	-49.10	3565	20231010	3.65	6950	-46.83	20230102	3565	3.65	20231010	7260	-49.10	20221219	3565	3.65	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
112	20231011	100408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3680	110	2	3.08	64979800	17702	16.97	3595	3710	3595	4640	2500	3570	3670.76	0.87	0	8354	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	987	21.15	1.71	12	0.07	174.00	2150.00	7260	20221219	-49.31	3565	20231010	3.23	6950	-47.05	20230102	3565	3.23	20231010	7260	-49.31	20221219	3565	3.23	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
113	20231011	090410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3675	105	2	2.94	13539700	3747	3.59	3595	3675	3595	4640	2500	3570	3613.48	0.87	0	424	3920	3745	3655	3480	3390	3700	3435	134	1070	500	2280	5	1	26807627	985	21.12	1.71	12	0.01	174.00	2150.00	7260	20221219	-49.38	3565	20231010	3.09	6950	-47.12	20230102	3565	3.09	20231010	7260	-49.38	20221219	3565	3.09	20231010	3.85	N	039860	500	134 억		232633	N	N	20	N	00	N
114	20231010	160407	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3570	-175	5	-4.67	385106885	104147	116.92	3710	3830	3565	4865	2625	3745	3698.24	0.95	0	-20301	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	957	20.52	1.66	12	0.39	174.00	2150.00	7260	20221219	-50.83	3565	20231010	0.14	6950	-48.63	20230102	3565	0.14	20231010	7260	-50.83	20221219	3565	0.14	20231010	3.88	N	039860	500	134 억		254166	N	N	20	N	00	N
115	20231010	150405	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3625	-120	5	-3.20	360312995	97234	109.16	3710	3830	3565	4865	2625	3745	3705.63	0.95	0	-19087	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	972	20.83	1.69	12	0.36	174.00	2150.00	7260	20221219	-50.07	3565	20231010	1.68	6950	-47.84	20230102	3565	1.68	20231010	7260	-50.07	20221219	3565	1.68	20231010	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
116	20231010	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3655	-90	5	-2.40	281757860	75501	84.76	3710	3830	3650	4865	2625	3745	3731.84	0.95	0	-13422	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	980	21.01	1.70	12	0.28	174.00	2150.00	7260	20221219	-49.66	3600	20231006	1.53	6950	-47.41	20230102	3600	1.53	20231006	7260	-49.66	20221219	3600	1.53	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
117	20231010	130403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3700	-45	5	-1.20	218022485	58153	65.29	3710	3830	3700	4865	2625	3745	3749.12	0.95	0	-9524	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	992	21.26	1.72	12	0.22	174.00	2150.00	7260	20221219	-49.04	3600	20231006	2.78	6950	-46.76	20230102	3600	2.78	20231006	7260	-49.04	20221219	3600	2.78	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
118	20231010	120405	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3750	5	2	0.13	148178480	39368	44.20	3710	3830	3700	4865	2625	3745	3763.93	0.95	0	5960	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	1005	21.55	1.74	12	0.15	174.00	2150.00	7260	20221219	-48.35	3600	20231006	4.17	6950	-46.04	20230102	3600	4.17	20231006	7260	-48.35	20221219	3600	4.17	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
119	20231010	110356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3765	20	2	0.53	132714360	35242	39.56	3710	3830	3700	4865	2625	3745	3765.80	0.95	0	4592	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	1009	21.64	1.75	12	0.13	174.00	2150.00	7260	20221219	-48.14	3600	20231006	4.58	6950	-45.83	20230102	3600	4.58	20231006	7260	-48.14	20221219	3600	4.58	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
120	20231010	100401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3790	45	2	1.20	98415545	26164	29.37	3710	3830	3700	4865	2625	3745	3761.49	0.95	0	3105	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	1016	21.78	1.76	12	0.10	174.00	2150.00	7260	20221219	-47.80	3600	20231006	5.28	6950	-45.47	20230102	3600	5.28	20231006	7260	-47.80	20221219	3600	5.28	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
121	20231010	090401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	3760	15	2	0.40	11966865	3212	3.61	3710	3775	3710	4865	2625	3745	3725.67	0.95	0	559	3961	3852	3726	3617	3491	3907	3672	134	1120	500	2390	5	1	26807627	1008	21.61	1.75	12	0.01	174.00	2150.00	7260	20221219	-48.21	3600	20231006	4.44	6950	-45.90	20230102	3600	4.44	20231006	7260	-48.21	20221219	3600	4.44	20231006	3.88	N	039860	500	134 억		254166	N	N	0	N	00	N
122	20231006	160404	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3745	90	2	2.46	335288305	89035	56.35	3600	3835	3600	4750	2560	3655	3765.85	0.82	0	34002	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1004	21.52	1.74	12	0.33	174.00	2150.00	7260	20221219	-48.42	3600	20231006	4.03	6950	-46.12	20230102	3600	4.03	20231006	7260	-48.42	20221219	3600	4.03	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
123	20231006	150357	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3795	140	2	3.83	281048560	74582	47.21	3600	3835	3600	4750	2560	3655	3768.32	0.82	0	34967	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1017	21.81	1.77	12	0.28	174.00	2150.00	7260	20221219	-47.73	3600	20231006	5.42	6950	-45.40	20230102	3600	5.42	20231006	7260	-47.73	20221219	3600	5.42	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
124	20231006	140358	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3795	140	2	3.83	270046785	71682	45.37	3600	3835	3600	4750	2560	3655	3767.29	0.82	0	36694	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1017	21.81	1.77	12	0.27	174.00	2150.00	7260	20221219	-47.73	3600	20231006	5.42	6950	-45.40	20230102	3600	5.42	20231006	7260	-47.73	20221219	3600	5.42	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
125	20231006	130356	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3800	145	2	3.97	254274975	67523	42.74	3600	3835	3600	4750	2560	3655	3765.75	0.82	0	36166	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1019	21.84	1.77	12	0.25	174.00	2150.00	7260	20221219	-47.66	3600	20231006	5.56	6950	-45.32	20230102	3600	5.56	20231006	7260	-47.66	20221219	3600	5.56	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
126	20231006	120353	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3790	135	2	3.69	240146255	63788	40.37	3600	3835	3600	4750	2560	3655	3764.76	0.82	0	36004	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1016	21.78	1.76	12	0.24	174.00	2150.00	7260	20221219	-47.80	3600	20231006	5.28	6950	-45.47	20230102	3600	5.28	20231006	7260	-47.80	20221219	3600	5.28	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
127	20231006	110351	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3815	160	2	4.38	215368835	57273	36.25	3600	3835	3600	4750	2560	3655	3760.39	0.82	0	33444	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1023	21.93	1.77	12	0.21	174.00	2150.00	7260	20221219	-47.45	3600	20231006	5.97	6950	-45.11	20230102	3600	5.97	20231006	7260	-47.45	20221219	3600	5.97	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
128	20231006	100354	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3800	145	2	3.97	179312155	47828	30.27	3600	3815	3600	4750	2560	3655	3749.10	0.82	0	26332	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	1019	21.84	1.77	12	0.18	174.00	2150.00	7260	20221219	-47.66	3600	20231006	5.56	6950	-45.32	20230102	3600	5.56	20231006	7260	-47.66	20221219	3600	5.56	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N
129	20231006	090350	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	3685	30	2	0.82	12832445	3548	2.25	3600	3700	3600	4750	2560	3655	3616.81	0.82	0	-71	3915	3785	3720	3590	3525	3752	3557	134	1095	500	2330	5	1	26807627	988	21.18	1.71	12	0.01	174.00	2150.00	7260	20221219	-49.24	3600	20231006	2.36	6950	-46.98	20230102	3600	2.36	20231006	7260	-49.24	20221219	3600	2.36	20231006	4.03	N	039860	500	134 억		220192	N	N	6	N	00	N