KissMeData/039840/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	160445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	350	2	1.40	987051600	39480	81.92	24600	25400	24600	32400	17500	24950	25000.88	19.27	0	-9866	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	4018	-19.64	1.99	12	0.25	-1288.00	12686.00	37100	20230724	-31.81	17900	20221013	41.34	37100	-31.81	20230724	18500	36.76	20230103	37100	-31.81	20230724	17900	41.34	20221013	1.88	N	039840	500	79 억		3060428	N	N	1	N	00	N
3	20230927	150448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	350	2	1.40	901678800	36106	74.92	24600	25300	24600	32400	17500	24950	24973.10	19.27	0	-7888	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	4018	-19.64	1.99	12	0.23	-1288.00	12686.00	37100	20230724	-31.81	17900	20221013	41.34	37100	-31.81	20230724	18500	36.76	20230103	37100	-31.81	20230724	17900	41.34	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
4	20230927	140448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	0	3	0.00	666680500	26760	55.52	24600	25150	24600	32400	17500	24950	24913.32	19.27	0	-6059	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3962	-19.37	1.97	12	0.17	-1288.00	12686.00	37100	20230724	-32.75	17900	20221013	39.39	37100	-32.75	20230724	18500	34.86	20230103	37100	-32.75	20230724	17900	39.39	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
5	20230927	130443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	50	2	0.20	550580150	22112	45.88	24600	25150	24600	32400	17500	24950	24899.61	19.27	0	-5187	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3970	-19.41	1.97	12	0.14	-1288.00	12686.00	37100	20230724	-32.61	17900	20221013	39.66	37100	-32.61	20230724	18500	35.14	20230103	37100	-32.61	20230724	17900	39.66	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
6	20230927	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	0	3	0.00	440527350	17703	36.73	24600	25150	24600	32400	17500	24950	24884.33	19.27	0	-3710	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3962	-19.37	1.97	12	0.11	-1288.00	12686.00	37100	20230724	-32.75	17900	20221013	39.39	37100	-32.75	20230724	18500	34.86	20230103	37100	-32.75	20230724	17900	39.39	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
7	20230927	110447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	200	2	0.80	366810900	14751	30.61	24600	25150	24600	32400	17500	24950	24866.85	19.27	0	-2769	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3994	-19.53	1.98	12	0.09	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
8	20230927	100443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-200	5	-0.80	224157550	9041	18.76	24600	24950	24600	32400	17500	24950	24793.45	19.27	0	-1957	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3931	-19.22	1.95	12	0.06	-1288.00	12686.00	37100	20230724	-33.29	17900	20221013	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
9	20230927	090450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	-150	5	-0.60	49083650	1992	4.13	24600	24800	24600	32400	17500	24950	24640.39	19.27	0	1365	25850	25400	25000	24550	24150	25625	24775	79	7450	500	18460	50	1	15881755	3939	-19.25	1.95	12	0.01	-1288.00	12686.00	37100	20230724	-33.15	17900	20221013	38.55	37100	-33.15	20230724	18500	34.05	20230103	37100	-33.15	20230724	17900	38.55	20221013	1.88	N	039840	500	79 억		3060428	N	N	12	N	00	N
10	20230926	160443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	200	2	0.81	1190502000	47423	182.27	24700	25450	24600	32150	17350	24750	25103.97	19.38	0	-9616	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3962	-19.37	1.97	12	0.30	-1288.00	12686.00	37100	20230724	-32.75	17900	20221013	39.39	37100	-32.75	20230724	18500	34.86	20230103	37100	-32.75	20230724	17900	39.39	20221013	1.94	N	039840	500	79 억		3078677	N	N	12	N	00	N
11	20230926	150446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	350	2	1.41	1139421950	45379	174.41	24700	25450	24600	32150	17350	24750	25109.01	19.38	0	-9308	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3986	-19.49	1.98	12	0.29	-1288.00	12686.00	37100	20230724	-32.35	17900	20221013	40.22	37100	-32.35	20230724	18500	35.68	20230103	37100	-32.35	20230724	17900	40.22	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
12	20230926	140439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	500	2	2.02	1039641150	41399	159.12	24700	25450	24600	32150	17350	24750	25112.71	19.38	0	-8194	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	4010	-19.60	1.99	12	0.26	-1288.00	12686.00	37100	20230724	-31.94	17900	20221013	41.06	37100	-31.94	20230724	18500	36.49	20230103	37100	-31.94	20230724	17900	41.06	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
13	20230926	130441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	400	2	1.62	648423000	25907	99.57	24700	25400	24600	32150	17350	24750	25028.87	19.38	0	-6354	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3994	-19.53	1.98	12	0.16	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
14	20230926	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	400	2	1.62	527554900	21103	81.11	24700	25400	24600	32150	17350	24750	24999.05	19.38	0	-3675	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3994	-19.53	1.98	12	0.13	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
15	20230926	110443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	300	2	1.21	328038100	13178	50.65	24700	25200	24600	32150	17350	24750	24892.86	19.38	0	-2102	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3978	-19.45	1.97	12	0.08	-1288.00	12686.00	37100	20230724	-32.48	17900	20221013	39.94	37100	-32.48	20230724	18500	35.41	20230103	37100	-32.48	20230724	17900	39.94	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
16	20230926	100441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	50	2	0.20	161053350	6509	25.02	24700	24950	24600	32150	17350	24750	24743.18	19.38	0	-963	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3939	-19.25	1.95	12	0.04	-1288.00	12686.00	37100	20230724	-33.15	17900	20221013	38.55	37100	-33.15	20230724	18500	34.05	20230103	37100	-33.15	20230724	17900	38.55	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
17	20230926	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	0	3	0.00	14345600	579	2.23	24700	24950	24700	32150	17350	24750	24776.51	19.38	0	74	25916	25332	24916	24332	23916	25125	24125	79	7400	500	18310	50	1	15881755	3931	-19.22	1.95	12	0.00	-1288.00	12686.00	37100	20230724	-33.29	17900	20221013	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221013	1.94	N	039840	500	79 억		3078677	N	N	6	N	00	N
18	20230925	160442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-250	5	-1.00	630113250	25475	56.80	25500	25500	24500	32500	17500	25000	24734.56	19.41	0	1090	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3931	-19.22	1.95	12	0.16	-1288.00	12686.00	37100	20230724	-33.29	17900	20221013	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221013	2.04	N	039840	500	79 억		3082588	N	N	6	N	00	N
19	20230925	150444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	-200	5	-0.80	579571550	23439	52.26	25500	25500	24500	32500	17500	25000	24726.80	19.41	0	1860	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3939	-19.25	1.95	12	0.15	-1288.00	12686.00	37100	20230724	-33.15	17900	20221013	38.55	37100	-33.15	20230724	18500	34.05	20230103	37100	-33.15	20230724	17900	38.55	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
20	20230925	140437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-250	5	-1.00	424858650	17231	38.42	25500	25500	24500	32500	17500	25000	24656.65	19.41	0	3398	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3931	-19.22	1.95	12	0.11	-1288.00	12686.00	37100	20230724	-33.29	17900	20221013	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
21	20230925	130439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	-300	5	-1.20	345706750	14025	31.27	25500	25500	24500	32500	17500	25000	24649.32	19.41	0	2549	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3923	-19.18	1.95	12	0.09	-1288.00	12686.00	37100	20230724	-33.42	17900	20221013	37.99	37100	-33.42	20230724	18500	33.51	20230103	37100	-33.42	20230724	17900	37.99	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
22	20230925	120443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	-150	5	-0.60	313960200	12742	28.41	25500	25500	24500	32500	17500	25000	24639.79	19.41	0	2388	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3947	-19.29	1.96	12	0.08	-1288.00	12686.00	37100	20230724	-33.02	17900	20221013	38.83	37100	-33.02	20230724	18500	34.32	20230103	37100	-33.02	20230724	17900	38.83	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
23	20230925	110438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	-450	5	-1.80	247480350	10044	22.39	25500	25500	24500	32500	17500	25000	24639.62	19.41	0	1572	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3899	-19.06	1.94	12	0.06	-1288.00	12686.00	37100	20230724	-33.83	17900	20221013	37.15	37100	-33.83	20230724	18500	32.70	20230103	37100	-33.83	20230724	17900	37.15	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
24	20230925	100440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24600	-400	5	-1.60	183935700	7457	16.63	25500	25500	24500	32500	17500	25000	24666.18	19.41	0	1381	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3907	-19.10	1.94	12	0.05	-1288.00	12686.00	37100	20230724	-33.69	17900	20221013	37.43	37100	-33.69	20230724	18500	32.97	20230103	37100	-33.69	20230724	17900	37.43	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
25	20230925	090440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	100	2	0.40	4062650	162	0.36	25500	25500	25000	32500	17500	25000	25078.09	19.41	0	-111	26200	25600	24900	24300	23600	25900	24600	79	7500	500	18500	50	1	15881755	3986	-19.49	1.98	12	0.00	-1288.00	12686.00	37100	20230724	-32.35	17900	20221013	40.22	37100	-32.35	20230724	18500	35.68	20230103	37100	-32.35	20230724	17900	40.22	20221013	2.04	N	039840	500	79 억		3082588	N	N	3	N	00	N
26	20230922	160454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	250	2	1.01	1123016250	44823	52.44	24650	25500	24200	32150	17350	24750	25054.49	19.41	0	323	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	3970	-19.41	1.97	12	0.28	-1288.00	12686.00	37100	20230724	-32.61	17900	20221013	39.66	37100	-32.61	20230724	18500	35.14	20230103	37100	-32.61	20230724	17900	39.66	20221013	2.06	N	039840	500	79 억		3083101	N	N	3	N	00	N
27	20230922	150451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	400	2	1.62	1087217800	43393	50.76	24650	25500	24200	32150	17350	24750	25055.14	19.41	0	281	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	3994	-19.53	1.98	12	0.27	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
28	20230922	140452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	400	2	1.62	1044145650	41675	48.75	24650	25500	24200	32150	17350	24750	25054.48	19.41	0	805	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	3994	-19.53	1.98	12	0.26	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
29	20230922	130426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	450	2	1.82	945156450	37726	44.13	24650	25500	24200	32150	17350	24750	25053.18	19.41	0	2106	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	4002	-19.57	1.99	12	0.24	-1288.00	12686.00	37100	20230724	-32.08	17900	20221013	40.78	37100	-32.08	20230724	18500	36.22	20230103	37100	-32.08	20230724	17900	40.78	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
30	20230922	120422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	550	2	2.22	909598700	36317	42.48	24650	25500	24200	32150	17350	24750	25046.09	19.41	0	2770	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	4018	-19.64	1.99	12	0.23	-1288.00	12686.00	37100	20230724	-31.81	17900	20221013	41.34	37100	-31.81	20230724	18500	36.76	20230103	37100	-31.81	20230724	17900	41.34	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
31	20230922	110423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	700	2	2.83	807466600	32296	37.78	24650	25450	24200	32150	17350	24750	25002.06	19.41	0	3179	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	4042	-19.76	2.01	12	0.20	-1288.00	12686.00	37100	20230724	-31.40	17900	20221013	42.18	37100	-31.40	20230724	18500	37.57	20230103	37100	-31.40	20230724	17900	42.18	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
32	20230922	100423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	100	2	0.40	486214950	19569	22.89	24650	25200	24200	32150	17350	24750	24846.18	19.41	0	7589	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	3947	-19.29	1.96	12	0.12	-1288.00	12686.00	37100	20230724	-33.02	17900	20221013	38.83	37100	-33.02	20230724	18500	34.32	20230103	37100	-33.02	20230724	17900	38.83	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
33	20230922	090418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24650	-100	5	-0.40	90154300	3665	4.29	24650	24750	24500	32150	17350	24750	24598.72	19.41	0	1776	26550	25650	25200	24300	23850	25425	24075	79	7400	500	18310	50	1	15881755	3915	-19.14	1.94	12	0.02	-1288.00	12686.00	37100	20230724	-33.56	17900	20221013	37.71	37100	-33.56	20230724	18500	33.24	20230103	37100	-33.56	20230724	17900	37.71	20221013	2.06	N	039840	500	79 억		3083101	N	N	9	N	00	N
34	20230921	160424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-1650	5	-6.25	2153847350	85436	183.61	25800	26100	24750	34300	18500	26400	25219.97	19.44	0	-3067	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	3931	-19.22	1.95	12	0.54	-1288.00	12686.00	37100	20230724	-33.29	17900	20221013	38.27	37100	-33.29	20230724	18500	33.78	20230103	37100	-33.29	20230724	17900	38.27	20221013	2.05	N	039840	500	79 억		3086699	N	N	9	N	00	N
35	20230921	150418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-1300	5	-4.92	1804097450	71391	153.43	25800	26100	24950	34300	18500	26400	25270.66	19.44	0	-3247	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	3986	-19.49	1.98	12	0.45	-1288.00	12686.00	37100	20230724	-32.35	17900	20221013	40.22	37100	-32.35	20230724	18500	35.68	20230103	37100	-32.35	20230724	17900	40.22	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
36	20230921	140422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	-1150	5	-4.36	1291572350	50913	109.42	25800	26100	25000	34300	18500	26400	25368.22	19.44	0	-6262	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	4010	-19.60	1.99	12	0.32	-1288.00	12686.00	37100	20230724	-31.94	17900	20221013	41.06	37100	-31.94	20230724	18500	36.49	20230103	37100	-31.94	20230724	17900	41.06	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
37	20230921	130417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	-1250	5	-4.73	1186524850	46748	100.47	25800	26100	25000	34300	18500	26400	25381.30	19.44	0	-4982	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	3994	-19.53	1.98	12	0.29	-1288.00	12686.00	37100	20230724	-32.21	17900	20221013	40.50	37100	-32.21	20230724	18500	35.95	20230103	37100	-32.21	20230724	17900	40.50	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
38	20230921	120415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	-1150	5	-4.36	752458250	29449	63.29	25800	26100	25200	34300	18500	26400	25551.23	19.44	0	-5919	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	4010	-19.60	1.99	12	0.19	-1288.00	12686.00	37100	20230724	-31.94	17900	20221013	41.06	37100	-31.94	20230724	18500	36.49	20230103	37100	-31.94	20230724	17900	41.06	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
39	20230921	110425	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25350	-1050	5	-3.98	499333750	19447	41.79	25800	26100	25300	34300	18500	26400	25676.65	19.44	0	-5851	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	4026	-19.68	2.00	12	0.12	-1288.00	12686.00	37100	20230724	-31.67	17900	20221013	41.62	37100	-31.67	20230724	18500	37.03	20230103	37100	-31.67	20230724	17900	41.62	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
40	20230921	100417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-650	5	-2.46	202372200	7813	16.79	25800	26100	25700	34300	18500	26400	25901.98	19.44	0	-2746	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	4090	-19.99	2.03	12	0.05	-1288.00	12686.00	37100	20230724	-30.59	17900	20221013	43.85	37100	-30.59	20230724	18500	39.19	20230103	37100	-30.59	20230724	17900	43.85	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
41	20230921	090422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	-450	5	-1.70	12776200	494	1.06	25800	25950	25800	34300	18500	26400	25862.75	19.44	0	-273	26933	26666	26233	25966	25533	26800	26100	79	7900	500	19530	50	1	15881755	4121	-20.15	2.05	12	0.00	-1288.00	12686.00	37100	20230724	-30.05	17900	20221013	44.97	37100	-30.05	20230724	18500	40.27	20230103	37100	-30.05	20230724	17900	44.97	20221013	2.05	N	039840	500	79 억		3086699	N	N	4	N	00	N
42	20230920	160422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	350	2	1.34	1199811200	45877	113.33	26100	26500	25800	33850	18250	26050	26152.40	19.47	0	-15623	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4193	-20.50	2.08	12	0.29	-1288.00	12686.00	37100	20230724	-28.84	17900	20221013	47.49	37100	-28.84	20230724	18500	42.70	20230103	37100	-28.84	20230724	17900	47.49	20221013	2.07	N	039840	500	79 억		3092279	N	N	4	N	00	N
43	20230920	150412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	350	2	1.34	1123745350	42993	106.21	26100	26500	25800	33850	18250	26050	26137.87	19.47	0	-14555	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4193	-20.50	2.08	12	0.27	-1288.00	12686.00	37100	20230724	-28.84	17900	20221013	47.49	37100	-28.84	20230724	18500	42.70	20230103	37100	-28.84	20230724	17900	47.49	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
44	20230920	140416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	250	2	0.96	955829700	36626	90.48	26100	26500	25800	33850	18250	26050	26097.03	19.47	0	-13468	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4177	-20.42	2.07	12	0.23	-1288.00	12686.00	37100	20230724	-29.11	17900	20221013	46.93	37100	-29.11	20230724	18500	42.16	20230103	37100	-29.11	20230724	17900	46.93	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
45	20230920	130415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	300	2	1.15	857581700	32900	81.27	26100	26500	25800	33850	18250	26050	26066.31	19.47	0	-11052	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4185	-20.46	2.08	12	0.21	-1288.00	12686.00	37100	20230724	-28.98	17900	20221013	47.21	37100	-28.98	20230724	18500	42.43	20230103	37100	-28.98	20230724	17900	47.21	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
46	20230920	120413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	400	2	1.54	737144900	28332	69.99	26100	26450	25800	33850	18250	26050	26018.10	19.47	0	-8064	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4201	-20.54	2.08	12	0.18	-1288.00	12686.00	37100	20230724	-28.71	17900	20221013	47.77	37100	-28.71	20230724	18500	42.97	20230103	37100	-28.71	20230724	17900	47.77	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
47	20230920	110417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	300	2	1.15	621935850	23963	59.20	26100	26400	25800	33850	18250	26050	25954.01	19.47	0	-5875	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4185	-20.46	2.08	12	0.15	-1288.00	12686.00	37100	20230724	-28.98	17900	20221013	47.21	37100	-28.98	20230724	18500	42.43	20230103	37100	-28.98	20230724	17900	47.21	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
48	20230920	100409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25850	-200	5	-0.77	417071450	16130	39.85	26100	26100	25800	33850	18250	26050	25856.88	19.47	0	-6611	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4105	-20.07	2.04	12	0.10	-1288.00	12686.00	37100	20230724	-30.32	17900	20221013	44.41	37100	-30.32	20230724	18500	39.73	20230103	37100	-30.32	20230724	17900	44.41	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
49	20230920	090414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25800	-250	5	-0.96	28461200	1099	2.71	26100	26100	25800	33850	18250	26050	25897.36	19.47	0	4	26883	26466	26183	25766	25483	26325	25625	79	7800	500	19270	50	1	15881755	4097	-20.03	2.03	12	0.01	-1288.00	12686.00	37100	20230724	-30.46	17900	20221013	44.13	37100	-30.46	20230724	18500	39.46	20230103	37100	-30.46	20230724	17900	44.13	20221013	2.07	N	039840	500	79 억		3092279	N	N	81	N	00	N
50	20230919	160412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-400	5	-1.51	1053804700	40430	64.43	26600	26600	25900	34350	18550	26450	26064.92	19.54	0	-11390	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4137	-20.23	2.05	12	0.25	-1288.00	12686.00	37100	20230724	-29.78	17900	20221013	45.53	37100	-29.78	20230724	18500	40.81	20230103	37100	-29.78	20230724	17900	45.53	20221013	2.11	N	039840	500	79 억		3103673	N	N	81	N	00	N
51	20230919	150412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-400	5	-1.51	965780250	37055	59.06	26600	26600	25900	34350	18550	26450	26063.43	19.54	0	-10620	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4137	-20.23	2.05	12	0.23	-1288.00	12686.00	37100	20230724	-29.78	17900	20221013	45.53	37100	-29.78	20230724	18500	40.81	20230103	37100	-29.78	20230724	17900	45.53	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
52	20230919	140410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-300	5	-1.13	711513300	27292	43.50	26600	26600	25900	34350	18550	26450	26070.40	19.54	0	-7731	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4153	-20.30	2.06	12	0.17	-1288.00	12686.00	37100	20230724	-29.51	17900	20221013	46.09	37100	-29.51	20230724	18500	41.35	20230103	37100	-29.51	20230724	17900	46.09	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
53	20230919	130405	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-400	5	-1.51	589017650	22592	36.01	26600	26600	25900	34350	18550	26450	26071.96	19.54	0	-5862	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4137	-20.23	2.05	12	0.14	-1288.00	12686.00	37100	20230724	-29.78	17900	20221013	45.53	37100	-29.78	20230724	18500	40.81	20230103	37100	-29.78	20230724	17900	45.53	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
54	20230919	120417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-400	5	-1.51	525232750	20146	32.11	26600	26600	25900	34350	18550	26450	26071.32	19.54	0	-6118	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4137	-20.23	2.05	12	0.13	-1288.00	12686.00	37100	20230724	-29.78	17900	20221013	45.53	37100	-29.78	20230724	18500	40.81	20230103	37100	-29.78	20230724	17900	45.53	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
55	20230919	110417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-350	5	-1.32	440755750	16905	26.94	26600	26600	25900	34350	18550	26450	26072.51	19.54	0	-6096	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4145	-20.26	2.06	12	0.11	-1288.00	12686.00	37100	20230724	-29.65	17900	20221013	45.81	37100	-29.65	20230724	18500	41.08	20230103	37100	-29.65	20230724	17900	45.81	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
56	20230919	100413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	-500	5	-1.89	297358850	11393	18.16	26600	26600	25950	34350	18550	26450	26100.14	19.54	0	-7011	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4121	-20.15	2.05	12	0.07	-1288.00	12686.00	37100	20230724	-30.05	17900	20221013	44.97	37100	-30.05	20230724	18500	40.27	20230103	37100	-30.05	20230724	17900	44.97	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
57	20230919	090412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	-100	5	-0.38	23234750	879	1.40	26600	26600	26300	34350	18550	26450	26433.16	19.54	0	-37	27350	26900	26400	25950	25450	26650	25700	79	7900	500	19570	50	1	15881755	4185	-20.46	2.08	12	0.01	-1288.00	12686.00	37100	20230724	-28.98	17900	20221013	47.21	37100	-28.98	20230724	18500	42.43	20230103	37100	-28.98	20230724	17900	47.21	20221013	2.11	N	039840	500	79 억		3103673	N	N	19	N	00	N
58	20230918	160414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	-150	5	-0.56	1661160800	62731	75.36	26500	26850	25900	34550	18650	26600	26480.56	19.53	0	-236	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4201	-20.54	2.08	12	0.39	-1288.00	12686.00	37100	20230724	-28.71	17900	20221013	47.77	37100	-28.71	20230724	18500	42.97	20230103	37100	-28.71	20230724	17900	47.77	20221013	2.07	N	039840	500	79 억		3102321	N	N	19	N	00	N
59	20230918	150410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	-100	5	-0.38	1565736050	59124	71.03	26500	26850	25900	34550	18650	26600	26482.04	19.53	0	-147	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4209	-20.57	2.09	12	0.37	-1288.00	12686.00	37100	20230724	-28.57	17900	20221013	48.04	37100	-28.57	20230724	18500	43.24	20230103	37100	-28.57	20230724	17900	48.04	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
60	20230918	140421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	200	2	0.75	1236824700	46748	56.16	26500	26850	25900	34550	18650	26600	26456.97	19.53	0	2825	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4256	-20.81	2.11	12	0.29	-1288.00	12686.00	37100	20230724	-27.76	17900	20221013	49.72	37100	-27.76	20230724	18500	44.86	20230103	37100	-27.76	20230724	17900	49.72	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
61	20230918	130411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	100	2	0.38	1041374350	39429	47.37	26500	26800	25900	34550	18650	26600	26410.90	19.53	0	2665	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4240	-20.73	2.10	12	0.25	-1288.00	12686.00	37100	20230724	-28.03	17900	20221013	49.16	37100	-28.03	20230724	18500	44.32	20230103	37100	-28.03	20230724	17900	49.16	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
62	20230918	120412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	100	2	0.38	875680550	33234	39.92	26500	26750	25900	34550	18650	26600	26348.18	19.53	0	2217	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4240	-20.73	2.10	12	0.21	-1288.00	12686.00	37100	20230724	-28.03	17900	20221013	49.16	37100	-28.03	20230724	18500	44.32	20230103	37100	-28.03	20230724	17900	49.16	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
63	20230918	110414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	50	2	0.19	636560850	24261	29.14	26500	26650	25900	34550	18650	26600	26236.53	19.53	0	-381	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4232	-20.69	2.10	12	0.15	-1288.00	12686.00	37100	20230724	-28.17	17900	20221013	48.88	37100	-28.17	20230724	18500	44.05	20230103	37100	-28.17	20230724	17900	48.88	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
64	20230918	100409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	-600	5	-2.26	363002250	13873	16.67	26500	26500	25900	34550	18650	26600	26162.95	19.53	0	-4436	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4129	-20.19	2.05	12	0.09	-1288.00	12686.00	37100	20230724	-29.92	17900	20221013	45.25	37100	-29.92	20230724	18500	40.54	20230103	37100	-29.92	20230724	17900	45.25	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
65	20230918	090405	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-500	5	-1.88	34398900	1311	1.57	26500	26500	26100	34550	18650	26600	26208.84	19.53	0	-78	27366	26982	26216	25832	25066	27175	26025	79	7950	500	19680	50	1	15881755	4145	-20.26	2.06	12	0.01	-1288.00	12686.00	37100	20230724	-29.65	17900	20221013	45.81	37100	-29.65	20230724	18500	41.08	20230103	37100	-29.65	20230724	17900	45.81	20221013	2.07	N	039840	500	79 억		3102321	N	N	0	N	00	N
66	20230915	160410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	1150	2	4.52	2177894300	83217	46.57	25700	26600	25450	33050	17850	25450	26164.71	19.47	0	9943	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4225	-20.65	2.10	12	0.52	-1288.00	12686.00	37100	20230724	-28.30	17900	20221013	48.60	37100	-28.30	20230724	18500	43.78	20230103	37100	-28.30	20230724	17900	48.60	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
67	20230915	150411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	1050	2	4.13	2007343700	76786	42.97	25700	26600	25450	33050	17850	25450	26142.05	19.47	0	11240	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4209	-20.57	2.09	12	0.48	-1288.00	12686.00	37100	20230724	-28.57	17900	20221013	48.04	37100	-28.57	20230724	18500	43.24	20230103	37100	-28.57	20230724	17900	48.04	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
68	20230915	140409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	1000	2	3.93	1868405250	71539	40.03	25700	26600	25450	33050	17850	25450	26117.30	19.47	0	12689	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4201	-20.54	2.08	12	0.45	-1288.00	12686.00	37100	20230724	-28.71	17900	20221013	47.77	37100	-28.71	20230724	18500	42.97	20230103	37100	-28.71	20230724	17900	47.77	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
69	20230915	130407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	1000	2	3.93	1698714800	65137	36.45	25700	26550	25450	33050	17850	25450	26079.11	19.47	0	14940	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4201	-20.54	2.08	12	0.41	-1288.00	12686.00	37100	20230724	-28.71	17900	20221013	47.77	37100	-28.71	20230724	18500	42.97	20230103	37100	-28.71	20230724	17900	47.77	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
70	20230915	120413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	900	2	3.54	1526516250	58624	32.80	25700	26550	25450	33050	17850	25450	26039.10	19.47	0	14179	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4185	-20.46	2.08	12	0.37	-1288.00	12686.00	37100	20230724	-28.98	17900	20221013	47.21	37100	-28.98	20230724	18500	42.43	20230103	37100	-28.98	20230724	17900	47.21	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
71	20230915	110413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	900	2	3.54	1403611750	53969	30.20	25700	26550	25450	33050	17850	25450	26007.74	19.47	0	13242	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4185	-20.46	2.08	12	0.34	-1288.00	12686.00	37100	20230724	-28.98	17900	20221013	47.21	37100	-28.98	20230724	18500	42.43	20230103	37100	-28.98	20230724	17900	47.21	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
72	20230915	100413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	800	2	3.14	1075672500	41518	23.23	25700	26300	25450	33050	17850	25450	25908.58	19.47	0	11194	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4169	-20.38	2.07	12	0.26	-1288.00	12686.00	37100	20230724	-29.25	17900	20221013	46.65	37100	-29.25	20230724	18500	41.89	20230103	37100	-29.25	20230724	17900	46.65	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
73	20230915	090406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25600	150	2	0.59	82679750	3223	1.80	25700	25700	25550	33050	17850	25450	25653.04	19.47	0	-1368	27116	26282	25816	24982	24516	26050	24750	79	7600	500	18830	50	1	15881755	4066	-19.88	2.02	12	0.02	-1288.00	12686.00	37100	20230724	-31.00	17900	20221013	43.02	37100	-31.00	20230724	18500	38.38	20230103	37100	-31.00	20230724	17900	43.02	20221013	1.95	N	039840	500	79 억		3091519	N	N	8	N	00	N
74	20230914	160411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-650	5	-2.49	4583502250	177910	94.67	26350	26650	25350	33900	18300	26100	25763.12	19.22	0	-22342	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4042	-19.76	2.01	12	1.12	-1288.00	12686.00	37100	20230724	-31.40	17900	20221013	42.18	37100	-31.40	20230724	18500	37.57	20230103	37100	-31.40	20230724	17900	42.18	20221013	2.03	N	039840	500	79 억		3052299	N	N	8	N	00	N
75	20230914	150403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-700	5	-2.68	4075387300	157928	84.04	26350	26650	25350	33900	18300	26100	25805.35	19.22	0	-19476	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4034	-19.72	2.00	12	0.99	-1288.00	12686.00	37100	20230724	-31.54	17900	20221013	41.90	37100	-31.54	20230724	18500	37.30	20230103	37100	-31.54	20230724	17900	41.90	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
76	20230914	140403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-350	5	-1.34	2823662950	108826	57.91	26350	26650	25650	33900	18300	26100	25946.58	19.22	0	-11772	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4090	-19.99	2.03	12	0.69	-1288.00	12686.00	37100	20230724	-30.59	17900	20221013	43.85	37100	-30.59	20230724	18500	39.19	20230103	37100	-30.59	20230724	17900	43.85	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
77	20230914	130401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25850	-250	5	-0.96	1751131500	67201	35.76	26350	26650	25800	33900	18300	26100	26058.12	19.22	0	-1769	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4105	-20.07	2.04	12	0.42	-1288.00	12686.00	37100	20230724	-30.32	17900	20221013	44.41	37100	-30.32	20230724	18500	39.73	20230103	37100	-30.32	20230724	17900	44.41	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
78	20230914	120411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	-100	5	-0.38	913193750	34849	18.54	26350	26650	25950	33900	18300	26100	26204.30	19.22	0	3043	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4129	-20.19	2.05	12	0.22	-1288.00	12686.00	37100	20230724	-29.92	17900	20221013	45.25	37100	-29.92	20230724	18500	40.54	20230103	37100	-29.92	20230724	17900	45.25	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
79	20230914	110405	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-50	5	-0.19	656711350	25017	13.31	26350	26650	25950	33900	18300	26100	26250.60	19.22	0	841	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4137	-20.23	2.05	12	0.16	-1288.00	12686.00	37100	20230724	-29.78	17900	20221013	45.53	37100	-29.78	20230724	18500	40.81	20230103	37100	-29.78	20230724	17900	45.53	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
80	20230914	100359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	350	2	1.34	251450250	9512	5.06	26350	26650	26300	33900	18300	26100	26435.06	19.22	0	3459	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4201	-20.54	2.08	12	0.06	-1288.00	12686.00	37100	20230724	-28.71	17900	20221013	47.77	37100	-28.71	20230724	18500	42.97	20230103	37100	-28.71	20230724	17900	47.77	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
81	20230914	090407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	300	2	1.15	66512600	2521	1.34	26350	26500	26300	33900	18300	26100	26383.42	19.22	0	1530	28166	27132	26566	25532	24966	26850	25250	79	7800	500	19310	50	1	15881755	4193	-20.50	2.08	12	0.02	-1288.00	12686.00	37100	20230724	-28.84	17900	20221013	47.49	37100	-28.84	20230724	18500	42.70	20230103	37100	-28.84	20230724	17900	47.49	20221013	2.03	N	039840	500	79 억		3052299	N	N	32	N	00	N
82	20230913	160408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-1550	5	-5.61	4973748750	186908	129.28	27300	27600	26000	35900	19400	27650	26611.73	19.06	0	-15747	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4145	-20.26	2.06	12	1.18	-1288.00	12686.00	37100	20230724	-29.65	17900	20221013	45.81	37100	-29.65	20230724	18500	41.08	20230103	37100	-29.65	20230724	17900	45.81	20221013	2.01	N	039840	500	79 억		3027471	N	N	32	N	00	N
83	20230913	150403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-1450	5	-5.24	4476561300	167890	116.13	27300	27600	26150	35900	19400	27650	26663.66	19.06	0	-13006	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4161	-20.34	2.07	12	1.06	-1288.00	12686.00	37100	20230724	-29.38	17900	20221013	46.37	37100	-29.38	20230724	18500	41.62	20230103	37100	-29.38	20230724	17900	46.37	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
84	20230913	140407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	-950	5	-3.44	3647224000	136417	94.36	27300	27600	26250	35900	19400	27650	26735.85	19.06	0	-13812	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4240	-20.73	2.10	12	0.86	-1288.00	12686.00	37100	20230724	-28.03	17900	20221013	49.16	37100	-28.03	20230724	18500	44.32	20230103	37100	-28.03	20230724	17900	49.16	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
85	20230913	130357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-1050	5	-3.80	3384757200	126567	87.55	27300	27600	26250	35900	19400	27650	26742.81	19.06	0	-16194	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4225	-20.65	2.10	12	0.80	-1288.00	12686.00	37100	20230724	-28.30	17900	20221013	48.60	37100	-28.30	20230724	18500	43.78	20230103	37100	-28.30	20230724	17900	48.60	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
86	20230913	120409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	-1100	5	-3.98	3167783300	118391	81.89	27300	27600	26250	35900	19400	27650	26756.96	19.06	0	-19286	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4217	-20.61	2.09	12	0.75	-1288.00	12686.00	37100	20230724	-28.44	17900	20221013	48.32	37100	-28.44	20230724	18500	43.51	20230103	37100	-28.44	20230724	17900	48.32	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
87	20230913	110404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	-1050	5	-3.80	2380558000	88543	61.24	27300	27600	26500	35900	19400	27650	26885.90	19.06	0	-27825	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4225	-20.65	2.10	12	0.56	-1288.00	12686.00	37100	20230724	-28.30	17900	20221013	48.60	37100	-28.30	20230724	18500	43.78	20230103	37100	-28.30	20230724	17900	48.60	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
88	20230913	100400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	-700	5	-2.53	1287612600	47622	32.94	27300	27600	26800	35900	19400	27650	27038.19	19.06	0	-8425	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4280	-20.92	2.12	12	0.30	-1288.00	12686.00	37100	20230724	-27.36	17900	20221013	50.56	37100	-27.36	20230724	18500	45.68	20230103	37100	-27.36	20230724	17900	50.56	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
89	20230913	090357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27400	-250	5	-0.90	70371250	2579	1.78	27300	27450	27250	35900	19400	27650	27286.25	19.06	0	1285	29750	28700	27950	26900	26150	28325	26525	79	8250	500	20460	50	1	15881755	4352	-21.27	2.16	12	0.02	-1288.00	12686.00	37100	20230724	-26.15	17900	20221013	53.07	37100	-26.15	20230724	18500	48.11	20230103	37100	-26.15	20230724	17900	53.07	20221013	2.01	N	039840	500	79 억		3027471	N	N	57	N	00	N
90	20230912	160355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27650	-1200	5	-4.16	4003644450	144508	389.77	28850	29000	27200	37500	20200	28850	27705.42	19.06	0	822	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4391	-21.47	2.18	12	0.91	-1288.00	12686.00	37100	20230724	-25.47	17900	20221013	54.47	37100	-25.47	20230724	18500	49.46	20230103	37100	-25.47	20230724	17900	54.47	20221013	2.01	N	039840	500	79 억		3027036	N	N	57	N	00	N
91	20230912	150402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27450	-1400	5	-4.85	3718372250	134133	361.79	28850	29000	27200	37500	20200	28850	27721.53	19.06	0	1334	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4360	-21.31	2.16	12	0.84	-1288.00	12686.00	37100	20230724	-26.01	17900	20221013	53.35	37100	-26.01	20230724	18500	48.38	20230103	37100	-26.01	20230724	17900	53.35	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
92	20230912	140402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27500	-1350	5	-4.68	2346123400	83996	226.56	28850	29000	27250	37500	20200	28850	27931.37	19.06	0	-10749	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4367	-21.35	2.17	12	0.53	-1288.00	12686.00	37100	20230724	-25.88	17900	20221013	53.63	37100	-25.88	20230724	18500	48.65	20230103	37100	-25.88	20230724	17900	53.63	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
93	20230912	130359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28200	-650	5	-2.25	845831500	29800	80.38	28850	29000	28000	37500	20200	28850	28383.61	19.06	0	-9234	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4479	-21.89	2.22	12	0.19	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
94	20230912	120353	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28200	-650	5	-2.25	740753000	26071	70.32	28850	29000	28000	37500	20200	28850	28412.91	19.06	0	-7391	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4479	-21.89	2.22	12	0.16	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
95	20230912	110358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-500	5	-1.73	628848150	22111	59.64	28850	29000	28000	37500	20200	28850	28440.51	19.06	0	-5344	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4502	-22.01	2.23	12	0.14	-1288.00	12686.00	37100	20230724	-23.58	17900	20221013	58.38	37100	-23.58	20230724	18500	53.24	20230103	37100	-23.58	20230724	17900	58.38	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
96	20230912	100357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-500	5	-1.73	276288050	9618	25.94	28850	29000	28350	37500	20200	28850	28726.14	19.06	0	-5096	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4502	-22.01	2.23	12	0.06	-1288.00	12686.00	37100	20230724	-23.58	17900	20221013	58.38	37100	-23.58	20230724	18500	53.24	20230103	37100	-23.58	20230724	17900	58.38	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
97	20230912	090400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	0	3	0.00	4702550	163	0.44	28850	28850	28850	37500	20200	28850	28850.00	19.06	0	-16	29350	29100	28650	28400	27950	29225	28525	79	8650	500	21340	50	1	15881755	4582	-22.40	2.27	12	0.00	-1288.00	12686.00	37100	20230724	-22.24	17900	20221013	61.17	37100	-22.24	20230724	18500	55.95	20230103	37100	-22.24	20230724	17900	61.17	20221013	2.01	N	039840	500	79 억		3027036	N	N	364	N	00	N
98	20230911	160354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	200	2	0.70	1040152000	36484	106.10	28650	28900	28200	37200	20100	28650	28507.73	19.05	0	2359	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4582	-22.40	2.27	12	0.23	-1288.00	12686.00	37100	20230724	-22.24	17900	20221013	61.17	37100	-22.24	20230724	18500	55.95	20230103	37100	-22.24	20230724	17900	61.17	20221013	1.99	N	039840	500	79 억		3025956	N	N	364	N	00	N
99	20230911	150400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-50	5	-0.17	882943950	31030	90.24	28650	28850	28200	37200	20100	28650	28454.53	19.05	0	4224	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4542	-22.20	2.25	12	0.20	-1288.00	12686.00	37100	20230724	-22.91	17900	20221013	59.78	37100	-22.91	20230724	18500	54.59	20230103	37100	-22.91	20230724	17900	59.78	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
100	20230911	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	100	2	0.35	746821250	26275	76.41	28650	28850	28200	37200	20100	28650	28423.26	19.05	0	5044	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4566	-22.32	2.27	12	0.17	-1288.00	12686.00	37100	20230724	-22.51	17900	20221013	60.61	37100	-22.51	20230724	18500	55.41	20230103	37100	-22.51	20230724	17900	60.61	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
101	20230911	130352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	50	2	0.17	687729350	24219	70.43	28650	28800	28200	37200	20100	28650	28396.27	19.05	0	3992	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4558	-22.28	2.26	12	0.15	-1288.00	12686.00	37100	20230724	-22.64	17900	20221013	60.34	37100	-22.64	20230724	18500	55.14	20230103	37100	-22.64	20230724	17900	60.34	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
102	20230911	120355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-100	5	-0.35	591227750	20846	60.62	28650	28800	28200	37200	20100	28650	28361.69	19.05	0	4608	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4534	-22.17	2.25	12	0.13	-1288.00	12686.00	37100	20230724	-23.05	17900	20221013	59.50	37100	-23.05	20230724	18500	54.32	20230103	37100	-23.05	20230724	17900	59.50	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
103	20230911	110349	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28300	-350	5	-1.22	474929850	16758	48.73	28650	28800	28200	37200	20100	28650	28340.49	19.05	0	2466	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4495	-21.97	2.23	12	0.11	-1288.00	12686.00	37100	20230724	-23.72	17900	20221013	58.10	37100	-23.72	20230724	18500	52.97	20230103	37100	-23.72	20230724	17900	58.10	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
104	20230911	100351	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28250	-400	5	-1.40	356190100	12558	36.52	28650	28800	28200	37200	20100	28650	28363.60	19.05	0	1108	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4487	-21.93	2.23	12	0.08	-1288.00	12686.00	37100	20230724	-23.85	17900	20221013	57.82	37100	-23.85	20230724	18500	52.70	20230103	37100	-23.85	20230724	17900	57.82	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
105	20230911	090351	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	150	2	0.52	3474600	121	0.35	28650	28800	28650	37200	20100	28650	28715.70	19.05	0	1	29350	29000	28500	28150	27650	29175	28325	79	8550	500	21200	50	1	15881755	4574	-22.36	2.27	12	0.00	-1288.00	12686.00	37100	20230724	-22.37	17900	20221013	60.89	37100	-22.37	20230724	18500	55.68	20230103	37100	-22.37	20230724	17900	60.89	20221013	1.99	N	039840	500	79 억		3025956	N	N	10	N	00	N
106	20230908	160356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-150	5	-0.52	972937150	34239	62.61	28450	28850	28000	37400	20200	28800	28416.03	19.00	0	8386	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4550	-22.24	2.26	12	0.22	-1288.00	12686.00	37100	20230724	-22.78	17900	20221013	60.06	37100	-22.78	20230724	18500	54.86	20230103	37100	-22.78	20230724	17900	60.06	20221013	1.89	N	039840	500	79 억		3017713	N	N	10	N	00	N
107	20230908	150357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-250	5	-0.87	896737250	31578	57.74	28450	28850	28000	37400	20200	28800	28397.52	19.00	0	7521	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4534	-22.17	2.25	12	0.20	-1288.00	12686.00	37100	20230724	-23.05	17900	20221013	59.50	37100	-23.05	20230724	18500	54.32	20230103	37100	-23.05	20230724	17900	59.50	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
108	20230908	140357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-250	5	-0.87	668507400	23526	43.02	28450	28850	28000	37400	20200	28800	28415.67	19.00	0	6233	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4534	-22.17	2.25	12	0.15	-1288.00	12686.00	37100	20230724	-23.05	17900	20221013	59.50	37100	-23.05	20230724	18500	54.32	20230103	37100	-23.05	20230724	17900	59.50	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
109	20230908	130358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-300	5	-1.04	561228750	19753	36.12	28450	28850	28000	37400	20200	28800	28412.31	19.00	0	5228	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4526	-22.13	2.25	12	0.12	-1288.00	12686.00	37100	20230724	-23.18	17900	20221013	59.22	37100	-23.18	20230724	18500	54.05	20230103	37100	-23.18	20230724	17900	59.22	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
110	20230908	120404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-300	5	-1.04	531079900	18695	34.19	28450	28850	28000	37400	20200	28800	28407.57	19.00	0	5054	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4526	-22.13	2.25	12	0.12	-1288.00	12686.00	37100	20230724	-23.18	17900	20221013	59.22	37100	-23.18	20230724	18500	54.05	20230103	37100	-23.18	20230724	17900	59.22	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
111	20230908	110359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-200	5	-0.69	486658750	17137	31.34	28450	28850	28000	37400	20200	28800	28398.11	19.00	0	5238	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4542	-22.20	2.25	12	0.11	-1288.00	12686.00	37100	20230724	-22.91	17900	20221013	59.78	37100	-22.91	20230724	18500	54.59	20230103	37100	-22.91	20230724	17900	59.78	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
112	20230908	100356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-300	5	-1.04	359602950	12686	23.20	28450	28850	28000	37400	20200	28800	28346.41	19.00	0	2477	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4526	-22.13	2.25	12	0.08	-1288.00	12686.00	37100	20230724	-23.18	17900	20221013	59.22	37100	-23.18	20230724	18500	54.05	20230103	37100	-23.18	20230724	17900	59.22	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
113	20230908	090402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-300	5	-1.04	10762750	378	0.69	28450	28500	28450	37400	20200	28800	28472.02	19.00	0	134	29866	29332	28716	28182	27566	29375	28225	79	8600	500	21310	50	1	15881755	4526	-22.13	2.25	12	0.00	-1288.00	12686.00	37100	20230724	-23.18	17900	20221013	59.22	37100	-23.18	20230724	18500	54.05	20230103	37100	-23.18	20230724	17900	59.22	20221013	1.89	N	039840	500	79 억		3017713	N	N	4	N	00	N
114	20230907	160355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-150	5	-0.52	1565467750	54613	64.69	28800	29250	28100	37600	20300	28950	28664.74	19.04	0	14276	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4574	-22.36	2.27	12	0.34	-1288.00	12686.00	37100	20230724	-22.37	17900	20221013	60.89	37100	-22.37	20230724	18500	55.68	20230103	37100	-22.37	20230724	17900	60.89	20221013	1.87	N	039840	500	79 억		3023275	N	N	4	N	00	N
115	20230907	150355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-400	5	-1.38	1389906750	48477	57.42	28800	29250	28100	37600	20300	28950	28671.47	19.04	0	12992	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4534	-22.17	2.25	12	0.31	-1288.00	12686.00	37100	20230724	-23.05	17900	20221013	59.50	37100	-23.05	20230724	18500	54.32	20230103	37100	-23.05	20230724	17900	59.50	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
116	20230907	140354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	-500	5	-1.73	1137649500	39589	46.90	28800	29250	28250	37600	20300	28950	28736.51	19.04	0	8376	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4518	-22.09	2.24	12	0.25	-1288.00	12686.00	37100	20230724	-23.32	17900	20221013	58.94	37100	-23.32	20230724	18500	53.78	20230103	37100	-23.32	20230724	17900	58.94	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
117	20230907	130355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	-250	5	-0.86	798576450	27674	32.78	28800	29250	28500	37600	20300	28950	28856.56	19.04	0	6593	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4558	-22.28	2.26	12	0.17	-1288.00	12686.00	37100	20230724	-22.64	17900	20221013	60.34	37100	-22.64	20230724	18500	55.14	20230103	37100	-22.64	20230724	17900	60.34	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
118	20230907	120400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-150	5	-0.52	531170700	18342	21.73	28800	29250	28750	37600	20300	28950	28959.26	19.04	0	4270	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4574	-22.36	2.27	12	0.12	-1288.00	12686.00	37100	20230724	-22.37	17900	20221013	60.89	37100	-22.37	20230724	18500	55.68	20230103	37100	-22.37	20230724	17900	60.89	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
119	20230907	110358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	100	2	0.35	383668350	13237	15.68	28800	29250	28750	37600	20300	28950	28984.54	19.04	0	2659	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4614	-22.55	2.29	12	0.08	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
120	20230907	100354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	100	2	0.35	270679250	9338	11.06	28800	29250	28750	37600	20300	28950	28986.85	19.04	0	1561	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4614	-22.55	2.29	12	0.06	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
121	20230907	090400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-50	5	-0.17	13590500	470	0.56	28800	28950	28800	37600	20300	28950	28915.96	19.04	0	97	31016	29982	29366	28332	27716	29675	28025	79	8650	500	21420	50	1	15881755	4590	-22.44	2.28	12	0.00	-1288.00	12686.00	37100	20230724	-22.10	17900	20221013	61.45	37100	-22.10	20230724	18500	56.22	20230103	37100	-22.10	20230724	17900	61.45	20221013	1.87	N	039840	500	79 억		3023275	N	N	10	N	00	N
122	20230906	160355	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-1500	5	-4.93	2463501550	83841	222.63	30300	30400	28750	39550	21350	30450	29391.74	19.16	0	-10873	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4598	-22.48	2.28	12	0.53	-1288.00	12686.00	37100	20230724	-21.97	17900	20221013	61.73	37100	-21.97	20230724	18500	56.49	20230103	37100	-21.97	20230724	17900	61.73	20221013	1.94	N	039840	500	79 억		3042237	N	N	10	N	00	N
123	20230906	150354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-1450	5	-4.76	2147663800	72909	193.60	30300	30400	28800	39550	21350	30450	29456.77	19.16	0	-10529	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4606	-22.52	2.29	12	0.46	-1288.00	12686.00	37100	20230724	-21.83	17900	20221013	62.01	37100	-21.83	20230724	18500	56.76	20230103	37100	-21.83	20230724	17900	62.01	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
124	20230906	140356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-1250	5	-4.11	1684029400	56955	151.23	30300	30400	29150	39550	21350	30450	29567.72	19.16	0	-9155	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4637	-22.67	2.30	12	0.36	-1288.00	12686.00	37100	20230724	-21.29	17900	20221013	63.13	37100	-21.29	20230724	18500	57.84	20230103	37100	-21.29	20230724	17900	63.13	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
125	20230906	130353	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	-1100	5	-3.61	1369382100	46190	122.65	30300	30400	29250	39550	21350	30450	29646.72	19.16	0	-5865	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4661	-22.79	2.31	12	0.29	-1288.00	12686.00	37100	20230724	-20.89	17900	20221013	63.97	37100	-20.89	20230724	18500	58.65	20230103	37100	-20.89	20230724	17900	63.97	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
126	20230906	120358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	-1050	5	-3.45	1151661150	38767	102.94	30300	30400	29250	39550	21350	30450	29707.25	19.16	0	-4898	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4669	-22.83	2.32	12	0.24	-1288.00	12686.00	37100	20230724	-20.75	17900	20221013	64.25	37100	-20.75	20230724	18500	58.92	20230103	37100	-20.75	20230724	17900	64.25	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
127	20230906	110358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	-850	5	-2.79	784221050	26280	69.78	30300	30400	29550	39550	21350	30450	29840.98	19.16	0	-1169	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4701	-22.98	2.33	12	0.17	-1288.00	12686.00	37100	20230724	-20.22	17900	20221013	65.36	37100	-20.22	20230724	18500	60.00	20230103	37100	-20.22	20230724	17900	65.36	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
128	20230906	100347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-650	5	-2.13	325386600	10823	28.74	30300	30400	29800	39550	21350	30450	30064.36	19.16	0	-250	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4733	-23.14	2.35	12	0.07	-1288.00	12686.00	37100	20230724	-19.68	17900	20221013	66.48	37100	-19.68	20230724	18500	61.08	20230103	37100	-19.68	20230724	17900	66.48	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
129	20230906	090350	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	-200	5	-0.66	34416100	1139	3.02	30300	30300	30150	39550	21350	30450	30216.07	19.16	0	-358	31250	30850	30400	30000	29550	30625	29775	79	9100	500	22530	50	1	15881755	4804	-23.49	2.38	12	0.01	-1288.00	12686.00	37100	20230724	-18.46	17900	20221013	68.99	37100	-18.46	20230724	18500	63.51	20230103	37100	-18.46	20230724	17900	68.99	20221013	1.94	N	039840	500	79 억		3042237	N	N	23	N	00	N
130	20230905	160349	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30450	-300	5	-0.98	1133078750	37379	36.84	30800	30800	29950	39950	21550	30750	30312.32	19.18	0	-2458	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4836	-23.64	2.40	12	0.24	-1288.00	12686.00	37100	20230724	-17.92	17900	20221013	70.11	37100	-17.92	20230724	18500	64.59	20230103	37100	-17.92	20230724	17900	70.11	20221013	1.99	N	039840	500	79 억		3046179	N	N	23	N	00	N
131	20230905	150400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	-500	5	-1.63	1013384900	33434	32.95	30800	30800	29950	39950	21550	30750	30310.01	19.18	0	-1696	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4804	-23.49	2.38	12	0.21	-1288.00	12686.00	37100	20230724	-18.46	17900	20221013	68.99	37100	-18.46	20230724	18500	63.51	20230103	37100	-18.46	20230724	17900	68.99	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
132	20230905	140356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	-550	5	-1.79	850175850	28030	27.62	30800	30800	29950	39950	21550	30750	30330.93	19.18	0	-818	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4796	-23.45	2.38	12	0.18	-1288.00	12686.00	37100	20230724	-18.60	17900	20221013	68.72	37100	-18.60	20230724	18500	63.24	20230103	37100	-18.60	20230724	17900	68.72	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
133	20230905	130342	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-700	5	-2.28	700296450	23049	22.72	30800	30800	30000	39950	21550	30750	30382.94	19.18	0	-553	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4772	-23.33	2.37	12	0.15	-1288.00	12686.00	37100	20230724	-19.00	17900	20221013	67.88	37100	-19.00	20230724	18500	62.43	20230103	37100	-19.00	20230724	17900	67.88	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
134	20230905	120350	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-250	5	-0.81	525553300	17263	17.01	30800	30800	30250	39950	21550	30750	30443.91	19.18	0	522	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4844	-23.68	2.40	12	0.11	-1288.00	12686.00	37100	20230724	-17.79	17900	20221013	70.39	37100	-17.79	20230724	18500	64.86	20230103	37100	-17.79	20230724	17900	70.39	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
135	20230905	110352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-100	5	-0.33	482704200	15862	15.63	30800	30800	30250	39950	21550	30750	30431.48	19.18	0	1096	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4868	-23.80	2.42	12	0.10	-1288.00	12686.00	37100	20230724	-17.39	17900	20221013	71.23	37100	-17.39	20230724	18500	65.68	20230103	37100	-17.39	20230724	17900	71.23	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
136	20230905	100347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	-400	5	-1.30	357852800	11770	11.60	30800	30800	30250	39950	21550	30750	30403.81	19.18	0	440	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4820	-23.56	2.39	12	0.07	-1288.00	12686.00	37100	20230724	-18.19	17900	20221013	69.55	37100	-18.19	20230724	18500	64.05	20230103	37100	-18.19	20230724	17900	69.55	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
137	20230905	090344	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-250	5	-0.81	34647250	1130	1.11	30800	30800	30500	39950	21550	30750	30661.28	19.18	0	90	31583	31166	30383	29966	29183	31375	30175	79	9200	500	22750	50	1	15881755	4844	-23.68	2.40	12	0.01	-1288.00	12686.00	37100	20230724	-17.79	17900	20221013	70.39	37100	-17.79	20230724	18500	64.86	20230103	37100	-17.79	20230724	17900	70.39	20221013	1.99	N	039840	500	79 억		3046179	N	N	11	N	00	N
138	20230904	160347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	800	2	2.67	3063160700	101020	84.66	30200	30800	29600	38900	21000	29950	30320.22	18.94	0	-5119	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4884	-23.87	2.42	12	0.64	-1288.00	12686.00	37100	20230724	-17.12	17900	20221013	71.79	37100	-17.12	20230724	18500	66.22	20230103	37100	-17.12	20230724	17900	71.79	20221013	2.06	N	039840	500	79 억		3007330	N	N	11	N	00	N
139	20230904	150340	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	700	2	2.34	2883160800	95160	79.75	30200	30750	29600	38900	21000	29950	30298.03	18.94	0	-3815	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4868	-23.80	2.42	12	0.60	-1288.00	12686.00	37100	20230724	-17.39	17900	20221013	71.23	37100	-17.39	20230724	18500	65.68	20230103	37100	-17.39	20230724	17900	71.23	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
140	20230904	140338	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	550	2	1.84	2253678350	74622	62.54	30200	30600	29600	38900	21000	29950	30201.26	18.94	0	1332	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4844	-23.68	2.40	12	0.47	-1288.00	12686.00	37100	20230724	-17.79	17900	20221013	70.39	37100	-17.79	20230724	18500	64.86	20230103	37100	-17.79	20230724	17900	70.39	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
141	20230904	130345	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	400	2	1.34	1856686850	61590	51.62	30200	30450	29600	38900	21000	29950	30145.91	18.94	0	1920	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4820	-23.56	2.39	12	0.39	-1288.00	12686.00	37100	20230724	-18.19	17900	20221013	69.55	37100	-18.19	20230724	18500	64.05	20230103	37100	-18.19	20230724	17900	69.55	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
142	20230904	120338	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	350	2	1.17	1519567350	50485	42.31	30200	30350	29600	38900	21000	29950	30099.38	18.94	0	3148	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4812	-23.52	2.39	12	0.32	-1288.00	12686.00	37100	20230724	-18.33	17900	20221013	69.27	37100	-18.33	20230724	18500	63.78	20230103	37100	-18.33	20230724	17900	69.27	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
143	20230904	110333	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	1063605700	35404	29.67	30200	30250	29600	38900	21000	29950	30041.96	18.94	0	3941	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4765	-23.29	2.36	12	0.22	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
144	20230904	100335	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	300	2	1.00	649875200	21665	18.16	30200	30250	29600	38900	21000	29950	29996.55	18.94	0	3670	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4804	-23.49	2.38	12	0.14	-1288.00	12686.00	37100	20230724	-18.46	17900	20221013	68.99	37100	-18.46	20230724	18500	63.51	20230103	37100	-18.46	20230724	17900	68.99	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
145	20230904	090342	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	-200	5	-0.67	67717200	2276	1.91	30200	30200	29600	38900	21000	29950	29752.72	18.94	0	-1568	30883	30416	29983	29516	29083	30650	29750	79	8950	500	22160	50	1	15881755	4725	-23.10	2.35	12	0.01	-1288.00	12686.00	37100	20230724	-19.81	17900	20221013	66.20	37100	-19.81	20230724	18500	60.81	20230103	37100	-19.81	20230724	17900	66.20	20221013	2.06	N	039840	500	79 억		3007330	N	N	5	N	00	N
146	20230901	160337	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	300	2	1.01	3585031200	119203	75.37	29650	30450	29550	38500	20800	29650	30075.13	18.68	0	-3964	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4757	-23.25	2.36	12	0.75	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	2.04	N	039840	500	79 억		2966865	N	N	5	N	00	N
147	20230901	150343	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	350	2	1.18	3456897750	114929	72.67	29650	30450	29550	38500	20800	29650	30078.55	18.68	0	-2141	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4765	-23.29	2.36	12	0.72	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
148	20230901	140340	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	450	2	1.52	2926097800	97250	61.49	29650	30450	29550	38500	20800	29650	30088.41	18.68	0	4238	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4780	-23.37	2.37	12	0.61	-1288.00	12686.00	37100	20230724	-18.87	17900	20221013	68.16	37100	-18.87	20230724	18500	62.70	20230103	37100	-18.87	20230724	17900	68.16	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
149	20230901	130335	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	600	2	2.02	2543830300	84575	53.47	29650	30450	29550	38500	20800	29650	30077.80	18.68	0	8425	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4804	-23.49	2.38	12	0.53	-1288.00	12686.00	37100	20230724	-18.46	17900	20221013	68.99	37100	-18.46	20230724	18500	63.51	20230103	37100	-18.46	20230724	17900	68.99	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
150	20230901	120337	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	750	2	2.53	1976909900	65764	41.58	29650	30450	29550	38500	20800	29650	30060.67	18.68	0	5324	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4828	-23.60	2.40	12	0.41	-1288.00	12686.00	37100	20230724	-18.06	17900	20221013	69.83	37100	-18.06	20230724	18500	64.32	20230103	37100	-18.06	20230724	17900	69.83	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
151	20230901	110337	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	450	2	1.52	1145189300	38247	24.18	29650	30200	29550	38500	20800	29650	29941.94	18.68	0	1816	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4780	-23.37	2.37	12	0.24	-1288.00	12686.00	37100	20230724	-18.87	17900	20221013	68.16	37100	-18.87	20230724	18500	62.70	20230103	37100	-18.87	20230724	17900	68.16	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
152	20230901	100335	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	250	2	0.84	524065250	17553	11.10	29650	30050	29550	38500	20800	29650	29856.16	18.68	0	-1782	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4749	-23.21	2.36	12	0.11	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N
153	20230901	090332	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	0	3	0.00	9245050	312	0.20	29650	29650	29600	38500	20800	29650	29631.57	18.68	0	-213	30650	30150	29550	29050	28450	30400	29300	79	8850	500	21940	50	1	15881755	4709	-23.02	2.34	12	0.00	-1288.00	12686.00	37100	20230724	-20.08	17900	20221013	65.64	37100	-20.08	20230724	18500	60.27	20230103	37100	-20.08	20230724	17900	65.64	20221013	2.04	N	039840	500	79 억		2966865	N	N	12	N	00	N