KissMeData/348350/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	161208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9720	-220	5	-2.21	263461040	26956	271.02	9910	10110	9650	12920	6960	9940	9773.80	0.50	0	-11232	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	990	8.09	0.89	12	0.26	1202.00	10964.00	20250	20230828	-52.00	9650	20231031	0.73	20250	-52.00	20230828	9650	0.73	20231031	20250	-52.00	20230828	9650	0.73	20231031	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
3	20231031	151220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9730	-210	5	-2.11	255286530	26113	262.55	9910	10110	9660	12920	6960	9940	9776.22	0.50	0	-10832	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	991	8.09	0.89	12	0.26	1202.00	10964.00	20250	20230828	-51.95	9660	20231031	0.72	20250	-51.95	20230828	9660	0.72	20231031	20250	-51.95	20230828	9660	0.72	20231031	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
4	20231031	141229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-270	5	-2.72	228961490	23394	235.21	9910	10110	9660	12920	6960	9940	9787.19	0.50	0	-10503	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	985	8.04	0.88	12	0.23	1202.00	10964.00	20250	20230828	-52.25	9660	20231031	0.10	20250	-52.25	20230828	9660	0.10	20231031	20250	-52.25	20230828	9660	0.10	20231031	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
5	20231031	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-170	5	-1.71	143553590	14595	146.74	9910	10110	9710	12920	6960	9940	9835.81	0.50	0	-8114	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	995	8.13	0.89	12	0.14	1202.00	10964.00	20250	20230828	-51.75	9680	20231024	0.93	20250	-51.75	20230828	9680	0.93	20231024	20250	-51.75	20230828	9680	0.93	20231024	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
6	20231031	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-180	5	-1.81	137382250	13962	140.38	9910	10110	9710	12920	6960	9940	9839.73	0.50	0	-7739	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	994	8.12	0.89	12	0.14	1202.00	10964.00	20250	20230828	-51.80	9680	20231024	0.83	20250	-51.80	20230828	9680	0.83	20231024	20250	-51.80	20230828	9680	0.83	20231024	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
7	20231031	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-80	5	-0.80	105456150	10690	107.48	9910	10110	9760	12920	6960	9940	9864.93	0.50	0	-6204	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	1004	8.20	0.90	12	0.10	1202.00	10964.00	20250	20230828	-51.31	9680	20231024	1.86	20250	-51.31	20230828	9680	1.86	20231024	20250	-51.31	20230828	9680	1.86	20231024	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
8	20231031	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-110	5	-1.11	76483600	7734	77.76	9910	10110	9760	12920	6960	9940	9889.27	0.50	0	-5107	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	1001	8.18	0.90	12	0.08	1202.00	10964.00	20250	20230828	-51.46	9680	20231024	1.55	20250	-51.46	20230828	9680	1.55	20231024	20250	-51.46	20230828	9680	1.55	20231024	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
9	20231031	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	160	2	1.61	13377510	1338	13.45	9910	10110	9910	12920	6960	9940	9998.14	0.50	0	76	10160	10050	9880	9770	9600	10105	9825	51	2980	500	6160	10	1	10183600	1029	8.40	0.92	12	0.01	1202.00	10964.00	20250	20230828	-50.12	9680	20231024	4.34	20250	-50.12	20230828	9680	4.34	20231024	20250	-50.12	20230828	9680	4.34	20231024	2.73	N	348350	500	50 억		51157	N	N	0	N	00	N
10	20231030	161203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9940	120	2	1.22	97665130	9887	31.30	9710	9990	9710	12760	6880	9820	9878.14	0.46	0	4769	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1012	8.27	0.91	12	0.10	1202.00	10964.00	20250	20230828	-50.91	9680	20231024	2.69	20250	-50.91	20230828	9680	2.69	20231024	20250	-50.91	20230828	9680	2.69	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
11	20231030	151137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	90	2	0.92	96502650	9770	30.93	9710	9990	9710	12760	6880	9820	9877.45	0.46	0	4724	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1009	8.24	0.90	12	0.10	1202.00	10964.00	20250	20230828	-51.06	9680	20231024	2.38	20250	-51.06	20230828	9680	2.38	20231024	20250	-51.06	20230828	9680	2.38	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
12	20231030	141136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	130	2	1.32	89574940	9072	28.72	9710	9990	9710	12760	6880	9820	9873.78	0.46	0	4727	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1013	8.28	0.91	12	0.09	1202.00	10964.00	20250	20230828	-50.86	9680	20231024	2.79	20250	-50.86	20230828	9680	2.79	20231024	20250	-50.86	20230828	9680	2.79	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
13	20231030	131140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9930	110	2	1.12	69475250	7052	22.32	9710	9990	9710	12760	6880	9820	9851.85	0.46	0	2889	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1011	8.26	0.91	12	0.07	1202.00	10964.00	20250	20230828	-50.96	9680	20231024	2.58	20250	-50.96	20230828	9680	2.58	20231024	20250	-50.96	20230828	9680	2.58	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
14	20231030	121130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	70	2	0.71	50889170	5178	16.39	9710	9990	9710	12760	6880	9820	9827.96	0.46	0	1308	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1007	8.23	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.16	9680	20231024	2.17	20250	-51.16	20230828	9680	2.17	20231024	20250	-51.16	20230828	9680	2.17	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
15	20231030	111131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	130	2	1.32	41209960	4200	13.30	9710	9990	9710	12760	6880	9820	9811.90	0.46	0	1072	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1013	8.28	0.91	12	0.04	1202.00	10964.00	20250	20230828	-50.86	9680	20231024	2.79	20250	-50.86	20230828	9680	2.79	20231024	20250	-50.86	20230828	9680	2.79	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
16	20231030	101126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	80	2	0.81	27354080	2804	8.88	9710	9900	9710	12760	6880	9820	9755.38	0.46	0	624	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	1008	8.24	0.90	12	0.03	1202.00	10964.00	20250	20230828	-51.11	9680	20231024	2.27	20250	-51.11	20230828	9680	2.27	20231024	20250	-51.11	20230828	9680	2.27	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
17	20231030	091127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9740	-80	5	-0.81	17624140	1814	5.74	9710	9810	9710	12760	6880	9820	9715.62	0.46	0	264	10366	10092	9896	9622	9426	10230	9760	51	2940	500	6080	10	1	10183600	992	8.10	0.89	12	0.02	1202.00	10964.00	20250	20230828	-51.90	9680	20231024	0.62	20250	-51.90	20230828	9680	0.62	20231024	20250	-51.90	20230828	9680	0.62	20231024	2.74	N	348350	500	50 억		46388	N	N	0	N	00	N
18	20231027	151127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	100	2	1.02	298934450	30186	141.32	9730	10170	9700	12800	6900	9850	9903.08	0.38	0	7967	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1013	8.28	0.91	12	0.30	1202.00	10964.00	20250	20230828	-50.86	9680	20231024	2.79	20250	-50.86	20230828	9680	2.79	20231024	20250	-50.86	20230828	9680	2.79	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
19	20231027	141126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	60	2	0.61	288694610	29148	136.46	9730	10170	9700	12800	6900	9850	9904.44	0.38	0	7666	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1009	8.24	0.90	12	0.29	1202.00	10964.00	20250	20230828	-51.06	9680	20231024	2.38	20250	-51.06	20230828	9680	2.38	20231024	20250	-51.06	20230828	9680	2.38	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
20	20231027	131116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9930	80	2	0.81	252714770	25483	119.30	9730	10170	9700	12800	6900	9850	9916.99	0.38	0	6946	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1011	8.26	0.91	12	0.25	1202.00	10964.00	20250	20230828	-50.96	9680	20231024	2.58	20250	-50.96	20230828	9680	2.58	20231024	20250	-50.96	20230828	9680	2.58	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
21	20231027	121128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10090	240	2	2.44	247505150	24962	116.86	9730	10170	9700	12800	6900	9850	9915.28	0.38	0	7282	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1028	8.39	0.92	12	0.25	1202.00	10964.00	20250	20230828	-50.17	9680	20231024	4.24	20250	-50.17	20230828	9680	4.24	20231024	20250	-50.17	20230828	9680	4.24	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
22	20231027	111135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	220	2	2.23	224374590	22669	106.13	9730	10070	9700	12800	6900	9850	9897.86	0.38	0	6098	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1025	8.38	0.92	12	0.22	1202.00	10964.00	20250	20230828	-50.27	9680	20231024	4.03	20250	-50.27	20230828	9680	4.03	20231024	20250	-50.27	20230828	9680	4.03	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
23	20231027	101124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	50	2	0.51	53791810	5507	25.78	9730	9920	9700	12800	6900	9850	9767.90	0.38	0	-1089	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1008	8.24	0.90	12	0.05	1202.00	10964.00	20250	20230828	-51.11	9680	20231024	2.27	20250	-51.11	20230828	9680	2.27	20231024	20250	-51.11	20230828	9680	2.27	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
24	20231027	091129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	0	3	0.00	12935340	1325	6.20	9730	9920	9730	12800	6900	9850	9762.52	0.38	0	21	10470	10160	9980	9670	9490	10095	9605	51	2950	500	6100	10	1	10183600	1003	8.19	0.90	12	0.01	1202.00	10964.00	20250	20230828	-51.36	9680	20231024	1.76	20250	-51.36	20230828	9680	1.76	20231024	20250	-51.36	20230828	9680	1.76	20231024	2.75	N	348350	500	50 억		38585	N	N	0	N	00	N
25	20231026	161111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	-360	5	-3.53	210573120	21249	174.34	9850	10290	9800	13270	7150	10210	9909.79	0.41	0	-2867	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1003	8.19	0.90	12	0.21	1202.00	10964.00	20250	20230828	-51.36	9680	20231024	1.76	20250	-51.36	20230828	9680	1.76	20231024	20250	-51.36	20230828	9680	1.76	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
26	20231026	151109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	-390	5	-3.82	192442750	19408	159.24	9850	10290	9800	13270	7150	10210	9915.64	0.41	0	-2863	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1000	8.17	0.90	12	0.19	1202.00	10964.00	20250	20230828	-51.51	9680	20231024	1.45	20250	-51.51	20230828	9680	1.45	20231024	20250	-51.51	20230828	9680	1.45	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
27	20231026	141111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9860	-350	5	-3.43	164485800	16560	135.87	9850	10290	9800	13270	7150	10210	9932.72	0.41	0	-3035	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1004	8.20	0.90	12	0.16	1202.00	10964.00	20250	20230828	-51.31	9680	20231024	1.86	20250	-51.31	20230828	9680	1.86	20231024	20250	-51.31	20230828	9680	1.86	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
28	20231026	131110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-310	5	-3.04	124803560	12530	102.81	9850	10290	9840	13270	7150	10210	9960.38	0.41	0	-744	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1008	8.24	0.90	12	0.12	1202.00	10964.00	20250	20230828	-51.11	9680	20231024	2.27	20250	-51.11	20230828	9680	2.27	20231024	20250	-51.11	20230828	9680	2.27	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
29	20231026	121102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-240	5	-2.35	116167940	11657	95.64	9850	10290	9840	13270	7150	10210	9965.51	0.41	0	-209	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1015	8.29	0.91	12	0.11	1202.00	10964.00	20250	20230828	-50.77	9680	20231024	3.00	20250	-50.77	20230828	9680	3.00	20231024	20250	-50.77	20230828	9680	3.00	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
30	20231026	111118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-240	5	-2.35	86071340	8616	70.69	9850	10290	9840	13270	7150	10210	9989.71	0.41	0	429	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1015	8.29	0.91	12	0.08	1202.00	10964.00	20250	20230828	-50.77	9680	20231024	3.00	20250	-50.77	20230828	9680	3.00	20231024	20250	-50.77	20230828	9680	3.00	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
31	20231026	101113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	-100	5	-0.98	73764940	7385	60.59	9850	10290	9840	13270	7150	10210	9988.48	0.41	0	76	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1030	8.41	0.92	12	0.07	1202.00	10964.00	20250	20230828	-50.07	9680	20231024	4.44	20250	-50.07	20230828	9680	4.44	20231024	20250	-50.07	20230828	9680	4.44	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
32	20231026	091111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-240	5	-2.35	41381650	4160	34.13	9850	10250	9840	13270	7150	10210	9947.51	0.41	0	-774	10516	10362	10236	10082	9956	10300	10020	51	3060	500	6330	10	1	10183600	1015	8.29	0.91	12	0.04	1202.00	10964.00	20250	20230828	-50.77	9680	20231024	3.00	20250	-50.77	20230828	9680	3.00	20231024	20250	-50.77	20230828	9680	3.00	20231024	2.75	N	348350	500	50 억		41453	N	N	0	N	00	N
33	20231025	161112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-90	5	-0.87	122313580	11923	45.59	10270	10390	10110	13390	7210	10300	10258.99	0.43	0	-2530	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1040	8.49	0.93	12	0.12	1202.00	10964.00	20250	20230828	-49.58	9680	20231024	5.48	20250	-49.58	20230828	9680	5.48	20231024	20250	-49.58	20230828	9680	5.48	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
34	20231025	151110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10230	-70	5	-0.68	111264860	10841	41.45	10270	10390	10110	13390	7210	10300	10263.34	0.43	0	-2700	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1042	8.51	0.93	12	0.11	1202.00	10964.00	20250	20230828	-49.48	9680	20231024	5.68	20250	-49.48	20230828	9680	5.68	20231024	20250	-49.48	20230828	9680	5.68	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
35	20231025	141106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	-80	5	-0.78	51977620	5094	19.48	10270	10330	10110	13390	7210	10300	10203.69	0.43	0	-2501	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1041	8.50	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.53	9680	20231024	5.58	20250	-49.53	20230828	9680	5.58	20231024	20250	-49.53	20230828	9680	5.58	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
36	20231025	131107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-140	5	-1.36	47680940	4670	17.86	10270	10330	10130	13390	7210	10300	10210.05	0.43	0	-2416	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1035	8.45	0.93	12	0.05	1202.00	10964.00	20250	20230828	-49.83	9680	20231024	4.96	20250	-49.83	20230828	9680	4.96	20231024	20250	-49.83	20230828	9680	4.96	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
37	20231025	121110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	-50	5	-0.49	23867100	2333	8.92	10270	10330	10130	13390	7210	10300	10230.22	0.43	0	-324	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1044	8.53	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.38	9680	20231024	5.89	20250	-49.38	20230828	9680	5.89	20231024	20250	-49.38	20230828	9680	5.89	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
38	20231025	111109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10260	-40	5	-0.39	18711880	1831	7.00	10270	10300	10130	13390	7210	10300	10219.49	0.43	0	-346	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1045	8.54	0.94	12	0.02	1202.00	10964.00	20250	20230828	-49.33	9680	20231024	5.99	20250	-49.33	20230828	9680	5.99	20231024	20250	-49.33	20230828	9680	5.99	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
39	20231025	101111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-90	5	-0.87	9200480	901	3.45	10270	10300	10130	13390	7210	10300	10211.41	0.43	0	-318	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1040	8.49	0.93	12	0.01	1202.00	10964.00	20250	20230828	-49.58	9680	20231024	5.48	20250	-49.58	20230828	9680	5.48	20231024	20250	-49.58	20230828	9680	5.48	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
40	20231025	091107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-150	5	-1.46	3283820	322	1.23	10270	10270	10130	13390	7210	10300	10198.20	0.43	0	-106	10726	10512	10096	9882	9466	10620	9990	51	3090	500	6380	10	1	10183600	1034	8.44	0.93	12	0.00	1202.00	10964.00	20250	20230828	-49.88	9680	20231024	4.86	20250	-49.88	20230828	9680	4.86	20231024	20250	-49.88	20230828	9680	4.86	20231024	2.83	N	348350	500	50 억		44113	N	N	0	N	00	N
41	20231024	161042	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10300	290	2	2.90	259753120	26152	107.00	9930	10310	9680	13010	7010	10010	9932.42	0.40	0	2869	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1049	8.57	0.94	12	0.26	1202.00	10964.00	20250	20230828	-49.14	9680	20231024	6.40	20250	-49.14	20230828	9680	6.40	20231024	20250	-49.14	20230828	9680	6.40	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
42	20231024	151100	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10260	250	2	2.50	249159660	25123	102.79	9930	10310	9680	13010	7010	10010	9917.59	0.40	0	2740	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1045	8.54	0.94	12	0.25	1202.00	10964.00	20250	20230828	-49.33	9680	20231024	5.99	20250	-49.33	20230828	9680	5.99	20231024	20250	-49.33	20230828	9680	5.99	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
43	20231024	141042	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10160	150	2	1.50	217429180	22022	90.11	9930	10200	9680	13010	7010	10010	9873.27	0.40	0	1679	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1035	8.45	0.93	12	0.22	1202.00	10964.00	20250	20230828	-49.83	9680	20231024	4.96	20250	-49.83	20230828	9680	4.96	20231024	20250	-49.83	20230828	9680	4.96	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
44	20231024	131046	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9940	-70	5	-0.70	193169580	19610	80.24	9930	10200	9680	13010	7010	10010	9850.57	0.40	0	-252	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1012	8.27	0.91	12	0.19	1202.00	10964.00	20250	20230828	-50.91	9680	20231024	2.69	20250	-50.91	20230828	9680	2.69	20231024	20250	-50.91	20230828	9680	2.69	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
45	20231024	121058	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9900	-110	5	-1.10	181005340	18387	75.23	9930	10200	9680	13010	7010	10010	9844.20	0.40	0	-676	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1008	8.24	0.90	12	0.18	1202.00	10964.00	20250	20230828	-51.11	9680	20231024	2.27	20250	-51.11	20230828	9680	2.27	20231024	20250	-51.11	20230828	9680	2.27	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
46	20231024	111054	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9810	-200	5	-2.00	138457280	14074	57.59	9930	10200	9680	13010	7010	10010	9837.81	0.40	0	-4580	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	999	8.16	0.89	12	0.14	1202.00	10964.00	20250	20230828	-51.56	9680	20231024	1.34	20250	-51.56	20230828	9680	1.34	20231024	20250	-51.56	20230828	9680	1.34	20231024	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
47	20231024	101045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9860	-150	5	-1.50	70061170	7062	28.90	9930	10200	9800	13010	7010	10010	9920.87	0.40	0	-3020	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1004	8.20	0.90	12	0.07	1202.00	10964.00	20250	20230828	-51.31	9770	20231023	0.92	20250	-51.31	20230828	9770	0.92	20231023	20250	-51.31	20230828	9770	0.92	20231023	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
48	20231024	091052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	60	2	0.60	5119080	508	2.08	9930	10200	9930	13010	7010	10010	10076.93	0.40	0	289	10543	10276	10023	9756	9503	10410	9890	51	3000	500	6200	10	1	10183600	1025	8.38	0.92	12	0.00	1202.00	10964.00	20250	20230828	-50.27	9770	20231023	3.07	20250	-50.27	20230828	9770	3.07	20231023	20250	-50.27	20230828	9770	3.07	20231023	2.89	N	348350	500	50 억		40965	N	N	0	N	00	N
49	20231023	161036	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10010	10	2	0.10	243108500	24247	45.90	9770	10290	9770	13000	7000	10000	10026.33	0.32	0	8821	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1019	8.33	0.91	12	0.24	1202.00	10964.00	20250	20230828	-50.57	9770	20231023	2.46	20250	-50.57	20230828	9770	2.46	20231023	20250	-50.57	20230828	9770	2.46	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
50	20231023	151042	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10100	100	2	1.00	236006810	23539	44.56	9770	10290	9770	13000	7000	10000	10026.20	0.32	0	8867	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1029	8.40	0.92	12	0.23	1202.00	10964.00	20250	20230828	-50.12	9770	20231023	3.38	20250	-50.12	20230828	9770	3.38	20231023	20250	-50.12	20230828	9770	3.38	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
51	20231023	141040	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10070	70	2	0.70	216385210	21574	40.84	9770	10290	9770	13000	7000	10000	10029.91	0.32	0	8514	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1025	8.38	0.92	12	0.21	1202.00	10964.00	20250	20230828	-50.27	9770	20231023	3.07	20250	-50.27	20230828	9770	3.07	20231023	20250	-50.27	20230828	9770	3.07	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
52	20231023	131047	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10090	90	2	0.90	190138200	18957	35.89	9770	10290	9770	13000	7000	10000	10029.97	0.32	0	8411	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1028	8.39	0.92	12	0.19	1202.00	10964.00	20250	20230828	-50.17	9770	20231023	3.28	20250	-50.17	20230828	9770	3.28	20231023	20250	-50.17	20230828	9770	3.28	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
53	20231023	121036	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10190	190	2	1.90	180271060	17981	34.04	9770	10290	9770	13000	7000	10000	10025.64	0.32	0	8593	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1038	8.48	0.93	12	0.18	1202.00	10964.00	20250	20230828	-49.68	9770	20231023	4.30	20250	-49.68	20230828	9770	4.30	20231023	20250	-49.68	20230828	9770	4.30	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
54	20231023	111034	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10250	250	2	2.50	177005730	17660	33.43	9770	10290	9770	13000	7000	10000	10022.97	0.32	0	8780	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1044	8.53	0.93	12	0.17	1202.00	10964.00	20250	20230828	-49.38	9770	20231023	4.91	20250	-49.38	20230828	9770	4.91	20231023	20250	-49.38	20230828	9770	4.91	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
55	20231023	101027	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10140	140	2	1.40	163527890	16339	30.93	9770	10290	9770	13000	7000	10000	10008.44	0.32	0	8253	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1033	8.44	0.92	12	0.16	1202.00	10964.00	20250	20230828	-49.93	9770	20231023	3.79	20250	-49.93	20230828	9770	3.79	20231023	20250	-49.93	20230828	9770	3.79	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
56	20231023	091047	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10000	0	3	0.00	75033910	7624	14.43	9770	10050	9770	13000	7000	10000	9841.80	0.32	0	2150	10486	10242	10066	9822	9646	10155	9735	51	3000	500	6200	10	1	10183600	1018	8.32	0.91	12	0.07	1202.00	10964.00	20250	20230828	-50.62	9770	20231023	2.35	20250	-50.62	20230828	9770	2.35	20231023	20250	-50.62	20230828	9770	2.35	20231023	2.84	N	348350	500	50 억		32144	N	N	0	N	00	N
57	20231020	161030	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10000	-310	5	-3.01	525466340	52438	127.89	10160	10310	9890	13400	7220	10310	10020.72	0.26	0	5979	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1018	8.32	0.91	12	0.51	1202.00	10964.00	20250	20230828	-50.62	9890	20231020	1.11	20250	-50.62	20230828	9890	1.11	20231020	20250	-50.62	20230828	9890	1.11	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
58	20231020	151029	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10060	-250	5	-2.42	481830780	48076	117.25	10160	10310	9890	13400	7220	10310	10022.27	0.26	0	6119	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1024	8.37	0.92	12	0.47	1202.00	10964.00	20250	20230828	-50.32	9890	20231020	1.72	20250	-50.32	20230828	9890	1.72	20231020	20250	-50.32	20230828	9890	1.72	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
59	20231020	141041	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10140	-170	5	-1.65	451956180	45106	110.00	10160	10310	9890	13400	7220	10310	10019.87	0.26	0	5979	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1033	8.44	0.92	12	0.44	1202.00	10964.00	20250	20230828	-49.93	9890	20231020	2.53	20250	-49.93	20230828	9890	2.53	20231020	20250	-49.93	20230828	9890	2.53	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
60	20231020	131013	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10050	-260	5	-2.52	391245080	39116	95.40	10160	10310	9890	13400	7220	10310	10002.18	0.26	0	1593	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1023	8.36	0.92	12	0.38	1202.00	10964.00	20250	20230828	-50.37	9890	20231020	1.62	20250	-50.37	20230828	9890	1.62	20231020	20250	-50.37	20230828	9890	1.62	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
61	20231020	121023	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10000	-310	5	-3.01	340584930	34042	83.02	10160	10310	9890	13400	7220	10310	10004.84	0.26	0	931	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1018	8.32	0.91	12	0.33	1202.00	10964.00	20250	20230828	-50.62	9890	20231020	1.11	20250	-50.62	20230828	9890	1.11	20231020	20250	-50.62	20230828	9890	1.11	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
62	20231020	111034	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9940	-370	5	-3.59	270752380	27018	65.89	10160	10310	9910	13400	7220	10310	10021.19	0.26	0	-1322	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1012	8.27	0.91	12	0.27	1202.00	10964.00	20250	20230828	-50.91	9910	20231020	0.30	20250	-50.91	20230828	9910	0.30	20231020	20250	-50.91	20230828	9910	0.30	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
63	20231020	101025	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10030	-280	5	-2.72	183939430	18301	44.63	10160	10310	9980	13400	7220	10310	10050.79	0.26	0	-1311	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1021	8.34	0.91	12	0.18	1202.00	10964.00	20250	20230828	-50.47	9980	20231020	0.50	20250	-50.47	20230828	9980	0.50	20231020	20250	-50.47	20230828	9980	0.50	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
64	20231020	091022	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10150	-160	5	-1.55	23452880	2306	5.62	10160	10310	10150	13400	7220	10310	10170.37	0.26	0	-1059	10963	10636	10393	10066	9823	10515	9945	51	3090	500	6390	10	1	10183600	1034	8.44	0.93	12	0.02	1202.00	10964.00	20250	20230828	-49.88	10150	20231020	0.00	20250	-49.88	20230828	10150	0.00	20231020	20250	-49.88	20230828	10150	0.00	20231020	2.81	N	348350	500	50 억		26567	N	N	0	N	00	N
65	20231019	161022	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10310	-350	5	-3.28	421366450	40809	181.31	10720	10720	10150	13850	7470	10660	10325.33	0.41	0	-15671	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1050	8.58	0.94	12	0.40	1202.00	10964.00	20250	20230828	-49.09	10150	20231019	1.58	20250	-49.09	20230828	10150	1.58	20231019	20250	-49.09	20230828	10150	1.58	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
66	20231019	151010	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10240	-420	5	-3.94	391098410	37869	168.25	10720	10720	10150	13850	7470	10660	10327.67	0.41	0	-14875	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1043	8.52	0.93	12	0.37	1202.00	10964.00	20250	20230828	-49.43	10150	20231019	0.89	20250	-49.43	20230828	10150	0.89	20231019	20250	-49.43	20230828	10150	0.89	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
67	20231019	141026	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10210	-450	5	-4.22	347051940	33544	149.03	10720	10720	10190	13850	7470	10660	10346.17	0.41	0	-14502	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1040	8.49	0.93	12	0.33	1202.00	10964.00	20250	20230828	-49.58	10190	20231019	0.20	20250	-49.58	20230828	10190	0.20	20231019	20250	-49.58	20230828	10190	0.20	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
68	20231019	131016	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10230	-430	5	-4.03	311350470	30047	133.49	10720	10720	10220	13850	7470	10660	10362.12	0.41	0	-13473	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1042	8.51	0.93	12	0.30	1202.00	10964.00	20250	20230828	-49.48	10220	20231019	0.10	20250	-49.48	20230828	10220	0.10	20231019	20250	-49.48	20230828	10220	0.10	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
69	20231019	121023	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10260	-400	5	-3.75	282550560	27234	121.00	10720	10720	10220	13850	7470	10660	10374.92	0.41	0	-12609	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1045	8.54	0.94	12	0.27	1202.00	10964.00	20250	20230828	-49.33	10220	20231019	0.39	20250	-49.33	20230828	10220	0.39	20231019	20250	-49.33	20230828	10220	0.39	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
70	20231019	111016	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10350	-310	5	-2.91	199723210	19176	85.20	10720	10720	10290	13850	7470	10660	10415.27	0.41	0	-8056	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1054	8.61	0.94	12	0.19	1202.00	10964.00	20250	20230828	-48.89	10290	20231019	0.58	20250	-48.89	20230828	10290	0.58	20231019	20250	-48.89	20230828	10290	0.58	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
71	20231019	101011	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10350	-310	5	-2.91	151492600	14528	64.55	10720	10720	10290	13850	7470	10660	10427.63	0.41	0	-7978	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1054	8.61	0.94	12	0.14	1202.00	10964.00	20250	20230828	-48.89	10290	20231019	0.58	20250	-48.89	20230828	10290	0.58	20231019	20250	-48.89	20230828	10290	0.58	20231019	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
72	20231019	091020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10440	-220	5	-2.06	49568390	4684	20.81	10720	10720	10440	13850	7470	10660	10582.49	0.41	0	-3689	11033	10846	10683	10496	10333	10765	10415	51	3190	500	6600	10	1	10183600	1063	8.69	0.95	12	0.05	1202.00	10964.00	20250	20230828	-48.44	10350	20230104	0.87	20250	-48.44	20230828	10350	0.87	20230104	20250	-48.44	20230828	10350	0.87	20230104	2.81	N	348350	500	50 억		42222	N	N	0	N	00	N
73	20231018	161024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10660	-190	5	-1.75	236720230	22253	128.10	10850	10870	10520	14100	7600	10850	10637.67	0.43	0	-2083	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1086	8.87	0.97	12	0.22	1202.00	10964.00	20250	20230828	-47.36	10350	20230104	3.00	20250	-47.36	20230828	10350	3.00	20230104	20250	-47.36	20230828	10350	3.00	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
74	20231018	151016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	-310	5	-2.86	217653030	20457	117.76	10850	10870	10520	14100	7600	10850	10639.54	0.43	0	-1966	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1073	8.77	0.96	12	0.20	1202.00	10964.00	20250	20230828	-47.95	10350	20230104	1.84	20250	-47.95	20230828	10350	1.84	20230104	20250	-47.95	20230828	10350	1.84	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
75	20231018	141000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	-180	5	-1.66	133696740	12506	71.99	10850	10870	10580	14100	7600	10850	10690.61	0.43	0	-1919	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1087	8.88	0.97	12	0.12	1202.00	10964.00	20250	20230828	-47.31	10350	20230104	3.09	20250	-47.31	20230828	10350	3.09	20230104	20250	-47.31	20230828	10350	3.09	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
76	20231018	130958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	-200	5	-1.84	101061770	9433	54.30	10850	10870	10630	14100	7600	10850	10713.64	0.43	0	-1241	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1085	8.86	0.97	12	0.09	1202.00	10964.00	20250	20230828	-47.41	10350	20230104	2.90	20250	-47.41	20230828	10350	2.90	20230104	20250	-47.41	20230828	10350	2.90	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
77	20231018	121016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10690	-160	5	-1.47	71314360	6645	38.25	10850	10870	10660	14100	7600	10850	10732.03	0.43	0	1187	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1089	8.89	0.98	12	0.07	1202.00	10964.00	20250	20230828	-47.21	10350	20230104	3.29	20250	-47.21	20230828	10350	3.29	20230104	20250	-47.21	20230828	10350	3.29	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
78	20231018	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-120	5	-1.11	50309080	4682	26.95	10850	10870	10680	14100	7600	10850	10745.21	0.43	0	1426	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1093	8.93	0.98	12	0.05	1202.00	10964.00	20250	20230828	-47.01	10350	20230104	3.67	20250	-47.01	20230828	10350	3.67	20230104	20250	-47.01	20230828	10350	3.67	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
79	20231018	101020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-150	5	-1.38	30311050	2819	16.23	10850	10870	10680	14100	7600	10850	10752.41	0.43	0	420	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1090	8.90	0.98	12	0.03	1202.00	10964.00	20250	20230828	-47.16	10350	20230104	3.38	20250	-47.16	20230828	10350	3.38	20230104	20250	-47.16	20230828	10350	3.38	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
80	20231018	091002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	20	2	0.18	4455760	411	2.37	10850	10870	10780	14100	7600	10850	10841.27	0.43	0	-149	11316	11082	10796	10562	10276	11200	10680	51	3250	500	6720	10	1	10183600	1107	9.04	0.99	12	0.00	1202.00	10964.00	20250	20230828	-46.32	10350	20230104	5.02	20250	-46.32	20230828	10350	5.02	20230104	20250	-46.32	20230828	10350	5.02	20230104	2.88	N	348350	500	50 억		44250	N	N	0	N	00	N
81	20231017	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	180	2	1.69	188765060	17371	42.23	10670	11030	10510	13870	7470	10670	10866.68	0.34	0	9874	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1105	9.03	0.99	12	0.17	1202.00	10964.00	20250	20230828	-46.42	10350	20230104	4.83	20250	-46.42	20230828	10350	4.83	20230104	20250	-46.42	20230828	10350	4.83	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
82	20231017	151014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	250	2	2.34	184383010	16968	41.25	10670	11030	10510	13870	7470	10670	10866.51	0.34	0	9876	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1112	9.08	1.00	12	0.17	1202.00	10964.00	20250	20230828	-46.07	10350	20230104	5.51	20250	-46.07	20230828	10350	5.51	20230104	20250	-46.07	20230828	10350	5.51	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
83	20231017	141015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	210	2	1.97	173858860	16001	38.90	10670	11030	10510	13870	7470	10670	10865.50	0.34	0	9432	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1108	9.05	0.99	12	0.16	1202.00	10964.00	20250	20230828	-46.27	10350	20230104	5.12	20250	-46.27	20230828	10350	5.12	20230104	20250	-46.27	20230828	10350	5.12	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
84	20231017	131006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	280	2	2.62	168329640	15493	37.67	10670	11030	10510	13870	7470	10670	10864.88	0.34	0	9185	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1115	9.11	1.00	12	0.15	1202.00	10964.00	20250	20230828	-45.93	10350	20230104	5.80	20250	-45.93	20230828	10350	5.80	20230104	20250	-45.93	20230828	10350	5.80	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
85	20231017	121012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	230	2	2.16	139814770	12888	31.33	10670	11030	10510	13870	7470	10670	10848.45	0.34	0	7928	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1110	9.07	0.99	12	0.13	1202.00	10964.00	20250	20230828	-46.17	10350	20230104	5.31	20250	-46.17	20230828	10350	5.31	20230104	20250	-46.17	20230828	10350	5.31	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
86	20231017	111001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	330	2	3.09	128552080	11861	28.84	10670	11030	10510	13870	7470	10670	10838.22	0.34	0	7157	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1120	9.15	1.00	12	0.12	1202.00	10964.00	20250	20230828	-45.68	10350	20230104	6.28	20250	-45.68	20230828	10350	6.28	20230104	20250	-45.68	20230828	10350	6.28	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
87	20231017	100953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	270	2	2.53	105219400	9731	23.66	10670	11020	10510	13870	7470	10670	10812.80	0.34	0	5706	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1114	9.10	1.00	12	0.10	1202.00	10964.00	20250	20230828	-45.98	10350	20230104	5.70	20250	-45.98	20230828	10350	5.70	20230104	20250	-45.98	20230828	10350	5.70	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
88	20231017	091006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10770	100	2	0.94	33695700	3167	7.70	10670	10820	10510	13870	7470	10670	10639.63	0.34	0	413	11356	11012	10796	10452	10236	10905	10345	51	3200	500	6610	10	1	10183600	1097	8.96	0.98	12	0.03	1202.00	10964.00	20250	20230828	-46.81	10350	20230104	4.06	20250	-46.81	20230828	10350	4.06	20230104	20250	-46.81	20230828	10350	4.06	20230104	2.85	N	348350	500	50 억		34376	N	N	0	N	00	N
89	20231016	161002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	-360	5	-3.26	441778500	41090	178.55	11080	11140	10580	14330	7730	11030	10751.51	0.37	0	-2260	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1087	8.88	0.97	12	0.40	1202.00	10964.00	20250	20230828	-47.31	10350	20230104	3.09	20250	-47.31	20230828	10350	3.09	20230104	20250	-47.31	20230828	10350	3.09	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
90	20231016	151003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10640	-390	5	-3.54	412875790	38376	166.76	11080	11140	10580	14330	7730	11030	10758.70	0.37	0	-1530	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1084	8.85	0.97	12	0.38	1202.00	10964.00	20250	20230828	-47.46	10350	20230104	2.80	20250	-47.46	20230828	10350	2.80	20230104	20250	-47.46	20230828	10350	2.80	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
91	20231016	141004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10710	-320	5	-2.90	382267320	35492	154.23	11080	11140	10580	14330	7730	11030	10770.52	0.37	0	-1597	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1091	8.91	0.98	12	0.35	1202.00	10964.00	20250	20230828	-47.11	10350	20230104	3.48	20250	-47.11	20230828	10350	3.48	20230104	20250	-47.11	20230828	10350	3.48	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
92	20231016	130957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	-360	5	-3.26	354838620	32915	143.03	11080	11140	10580	14330	7730	11030	10780.45	0.37	0	-1696	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1087	8.88	0.97	12	0.32	1202.00	10964.00	20250	20230828	-47.31	10350	20230104	3.09	20250	-47.31	20230828	10350	3.09	20230104	20250	-47.31	20230828	10350	3.09	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
93	20231016	120959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10600	-430	5	-3.90	322662620	29892	129.89	11080	11140	10580	14330	7730	11030	10794.28	0.37	0	-1205	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1079	8.82	0.97	12	0.29	1202.00	10964.00	20250	20230828	-47.65	10350	20230104	2.42	20250	-47.65	20230828	10350	2.42	20230104	20250	-47.65	20230828	10350	2.42	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
94	20231016	110952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-300	5	-2.72	241261760	22233	96.61	11080	11140	10670	14330	7730	11030	10851.52	0.37	0	-979	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1093	8.93	0.98	12	0.22	1202.00	10964.00	20250	20230828	-47.01	10350	20230104	3.67	20250	-47.01	20230828	10350	3.67	20230104	20250	-47.01	20230828	10350	3.67	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
95	20231016	100946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-150	5	-1.36	151721220	13918	60.48	11080	11140	10750	14330	7730	11030	10901.08	0.37	0	-1222	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1108	9.05	0.99	12	0.14	1202.00	10964.00	20250	20230828	-46.27	10350	20230104	5.12	20250	-46.27	20230828	10350	5.12	20230104	20250	-46.27	20230828	10350	5.12	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
96	20231016	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	-10	5	-0.09	30576840	2765	12.01	11080	11140	10940	14330	7730	11030	11058.53	0.37	0	-600	11750	11390	11190	10830	10630	11290	10730	51	3300	500	6830	10	1	10183600	1122	9.17	1.01	12	0.03	1202.00	10964.00	20250	20230828	-45.58	10350	20230104	6.47	20250	-45.58	20230828	10350	6.47	20230104	20250	-45.58	20230828	10350	6.47	20230104	2.88	N	348350	500	50 억		37350	N	N	0	N	00	N
97	20231012	161020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	140	2	1.24	227677290	19922	105.12	11160	11580	11160	14620	7880	11250	11428.73	0.32	0	7920	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1160	9.48	1.04	12	0.20	1202.00	10964.00	20250	20230828	-43.75	10350	20230104	10.05	20250	-43.75	20230828	10350	10.05	20230104	20250	-43.75	20230828	10350	10.05	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
98	20231012	150956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11470	220	2	1.96	221467260	19377	102.24	11160	11580	11160	14620	7880	11250	11429.39	0.32	0	7821	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1168	9.54	1.05	12	0.19	1202.00	10964.00	20250	20230828	-43.36	10350	20230104	10.82	20250	-43.36	20230828	10350	10.82	20230104	20250	-43.36	20230828	10350	10.82	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
99	20231012	140958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11420	170	2	1.51	201151200	17598	92.86	11160	11580	11160	14620	7880	11250	11430.34	0.32	0	7483	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1163	9.50	1.04	12	0.17	1202.00	10964.00	20250	20230828	-43.60	10350	20230104	10.34	20250	-43.60	20230828	10350	10.34	20230104	20250	-43.60	20230828	10350	10.34	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
100	20231012	130958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	190	2	1.69	186062510	16278	85.89	11160	11580	11160	14620	7880	11250	11430.31	0.32	0	6893	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1165	9.52	1.04	12	0.16	1202.00	10964.00	20250	20230828	-43.51	10350	20230104	10.53	20250	-43.51	20230828	10350	10.53	20230104	20250	-43.51	20230828	10350	10.53	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
101	20231012	121008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	140	2	1.24	171220990	14975	79.02	11160	11580	11160	14620	7880	11250	11433.79	0.32	0	6869	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1160	9.48	1.04	12	0.15	1202.00	10964.00	20250	20230828	-43.75	10350	20230104	10.05	20250	-43.75	20230828	10350	10.05	20230104	20250	-43.75	20230828	10350	10.05	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
102	20231012	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11450	200	2	1.78	156412660	13680	72.18	11160	11580	11160	14620	7880	11250	11433.67	0.32	0	6560	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1166	9.53	1.04	12	0.13	1202.00	10964.00	20250	20230828	-43.46	10350	20230104	10.63	20250	-43.46	20230828	10350	10.63	20230104	20250	-43.46	20230828	10350	10.63	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
103	20231012	100959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11500	250	2	2.22	134550780	11773	62.12	11160	11580	11160	14620	7880	11250	11428.76	0.32	0	6524	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1171	9.57	1.05	12	0.12	1202.00	10964.00	20250	20230828	-43.21	10350	20230104	11.11	20250	-43.21	20230828	10350	11.11	20230104	20250	-43.21	20230828	10350	11.11	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
104	20231012	091006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11230	-20	5	-0.18	21265840	1891	9.98	11160	11380	11160	14620	7880	11250	11245.82	0.32	0	1104	11543	11396	11173	11026	10803	11470	11100	51	3370	500	6970	10	1	10183600	1144	9.34	1.02	12	0.02	1202.00	10964.00	20250	20230828	-44.54	10350	20230104	8.50	20250	-44.54	20230828	10350	8.50	20230104	20250	-44.54	20230828	10350	8.50	20230104	2.89	N	348350	500	50 억		32957	N	N	0	N	00	N
105	20231011	160955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	410	2	3.78	210890590	18900	53.62	11090	11320	10950	14090	7590	10840	11157.79	0.22	0	10528	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1146	9.36	1.03	12	0.19	1202.00	10964.00	20250	20230828	-44.44	10350	20230104	8.70	20250	-44.44	20230828	10350	8.70	20230104	20250	-44.44	20230828	10350	8.70	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
106	20231011	151001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	410	2	3.78	193503480	17352	49.23	11090	11320	10950	14090	7590	10840	11151.65	0.22	0	10397	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1146	9.36	1.03	12	0.17	1202.00	10964.00	20250	20230828	-44.44	10350	20230104	8.70	20250	-44.44	20230828	10350	8.70	20230104	20250	-44.44	20230828	10350	8.70	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
107	20231011	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	420	2	3.87	187761020	16841	47.78	11090	11320	10950	14090	7590	10840	11149.04	0.22	0	9998	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1147	9.37	1.03	12	0.17	1202.00	10964.00	20250	20230828	-44.40	10350	20230104	8.79	20250	-44.40	20230828	10350	8.79	20230104	20250	-44.40	20230828	10350	8.79	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
108	20231011	130951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	450	2	4.15	164178920	14749	41.84	11090	11300	10950	14090	7590	10840	11131.53	0.22	0	9129	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1150	9.39	1.03	12	0.14	1202.00	10964.00	20250	20230828	-44.25	10350	20230104	9.08	20250	-44.25	20230828	10350	9.08	20230104	20250	-44.25	20230828	10350	9.08	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
109	20231011	121010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	360	2	3.32	111529470	10050	28.51	11090	11210	10950	14090	7590	10840	11097.46	0.22	0	5703	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1141	9.32	1.02	12	0.10	1202.00	10964.00	20250	20230828	-44.69	10350	20230104	8.21	20250	-44.69	20230828	10350	8.21	20230104	20250	-44.69	20230828	10350	8.21	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
110	20231011	111004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	360	2	3.32	106892530	9636	27.34	11090	11200	10950	14090	7590	10840	11093.04	0.22	0	5343	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1141	9.32	1.02	12	0.09	1202.00	10964.00	20250	20230828	-44.69	10350	20230104	8.21	20250	-44.69	20230828	10350	8.21	20230104	20250	-44.69	20230828	10350	8.21	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
111	20231011	100958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	340	2	3.14	94868030	8556	24.27	11090	11190	10950	14090	7590	10840	11087.90	0.22	0	5202	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1139	9.30	1.02	12	0.08	1202.00	10964.00	20250	20230828	-44.79	10350	20230104	8.02	20250	-44.79	20230828	10350	8.02	20230104	20250	-44.79	20230828	10350	8.02	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
112	20231011	091000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	260	2	2.40	9220660	832	2.36	11090	11100	10950	14090	7590	10840	11082.52	0.22	0	-142	11706	11272	11056	10622	10406	11165	10515	51	3250	500	6720	10	1	10183600	1130	9.23	1.01	12	0.01	1202.00	10964.00	20250	20230828	-45.19	10350	20230104	7.25	20250	-45.19	20230828	10350	7.25	20230104	20250	-45.19	20230828	10350	7.25	20230104	2.90	N	348350	500	50 억		22323	N	N	0	N	00	N
113	20231010	161604	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-540	5	-4.75	390504150	35102	152.82	11380	11490	10840	14790	7970	11380	11125.56	0.17	0	4879	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1104	9.02	0.99	12	0.34	1202.00	10964.00	20250	20230828	-46.47	10350	20230104	4.73	20250	-46.47	20230828	10350	4.73	20230104	20250	-46.47	20230828	10350	4.73	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
114	20231010	150946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	-330	5	-2.90	362299060	32506	141.52	11380	11490	10850	14790	7970	11380	11145.59	0.17	0	5137	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1125	9.19	1.01	12	0.32	1202.00	10964.00	20250	20230828	-45.43	10350	20230104	6.76	20250	-45.43	20230828	10350	6.76	20230104	20250	-45.43	20230828	10350	6.76	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
115	20231010	140953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11090	-290	5	-2.55	286860570	25595	111.43	11380	11490	10970	14790	7970	11380	11207.67	0.17	0	3621	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1129	9.23	1.01	12	0.25	1202.00	10964.00	20250	20230828	-45.23	10350	20230104	7.15	20250	-45.23	20230828	10350	7.15	20230104	20250	-45.23	20230828	10350	7.15	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
116	20231010	130947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11140	-240	5	-2.11	187380460	16589	72.22	11380	11490	11140	14790	7970	11380	11295.45	0.17	0	1641	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1134	9.27	1.02	12	0.16	1202.00	10964.00	20250	20230828	-44.99	10350	20230104	7.63	20250	-44.99	20230828	10350	7.63	20230104	20250	-44.99	20230828	10350	7.63	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
117	20231010	120943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11340	-40	5	-0.35	107813340	9477	41.26	11380	11490	11200	14790	7970	11380	11376.31	0.17	0	1324	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1155	9.43	1.03	12	0.09	1202.00	10964.00	20250	20230828	-44.00	10350	20230104	9.57	20250	-44.00	20230828	10350	9.57	20230104	20250	-44.00	20230828	10350	9.57	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
118	20231010	110925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	20	2	0.18	94487380	8306	36.16	11380	11490	11200	14790	7970	11380	11375.80	0.17	0	1791	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1161	9.48	1.04	12	0.08	1202.00	10964.00	20250	20230828	-43.70	10350	20230104	10.14	20250	-43.70	20230828	10350	10.14	20230104	20250	-43.70	20230828	10350	10.14	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
119	20231010	100936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	0	3	0.00	71530370	6294	27.40	11380	11480	11200	14790	7970	11380	11364.85	0.17	0	2158	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1159	9.47	1.04	12	0.06	1202.00	10964.00	20250	20230828	-43.80	10350	20230104	9.95	20250	-43.80	20230828	10350	9.95	20230104	20250	-43.80	20230828	10350	9.95	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
120	20231010	090930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	-130	5	-1.14	27711290	2453	10.68	11380	11390	11200	14790	7970	11380	11296.83	0.17	0	483	11706	11542	11276	11112	10846	11625	11195	51	3410	500	7050	10	1	10183600	1146	9.36	1.03	12	0.02	1202.00	10964.00	20250	20230828	-44.44	10350	20230104	8.70	20250	-44.44	20230828	10350	8.70	20230104	20250	-44.44	20230828	10350	8.70	20230104	2.92	N	348350	500	50 억		17436	N	N	0	N	00	N
121	20231006	160938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	80	2	0.71	255904860	22685	81.74	11010	11440	11010	14690	7910	11300	11280.29	0.12	0	5632	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1159	9.47	1.04	12	0.22	1202.00	10964.00	20250	20230828	-43.80	10350	20230104	9.95	20250	-43.80	20230828	10350	9.95	20230104	20250	-43.80	20230828	10350	9.95	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
122	20231006	150923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-20	5	-0.18	223058700	19785	71.29	11010	11440	11010	14690	7910	11300	11274.13	0.12	0	5351	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1149	9.38	1.03	12	0.19	1202.00	10964.00	20250	20230828	-44.30	10350	20230104	8.99	20250	-44.30	20230828	10350	8.99	20230104	20250	-44.30	20230828	10350	8.99	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
123	20231006	140927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-20	5	-0.18	206897270	18358	66.15	11010	11440	11010	14690	7910	11300	11270.14	0.12	0	5579	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1149	9.38	1.03	12	0.18	1202.00	10964.00	20250	20230828	-44.30	10350	20230104	8.99	20250	-44.30	20230828	10350	8.99	20230104	20250	-44.30	20230828	10350	8.99	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
124	20231006	130916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	90	2	0.80	189176890	16788	60.49	11010	11440	11010	14690	7910	11300	11268.57	0.12	0	5338	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1160	9.48	1.04	12	0.16	1202.00	10964.00	20250	20230828	-43.75	10350	20230104	10.05	20250	-43.75	20230828	10350	10.05	20230104	20250	-43.75	20230828	10350	10.05	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
125	20231006	120915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	130	2	1.15	160925890	14290	51.49	11010	11440	11010	14690	7910	11300	11261.43	0.12	0	5298	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1164	9.51	1.04	12	0.14	1202.00	10964.00	20250	20230828	-43.56	10350	20230104	10.43	20250	-43.56	20230828	10350	10.43	20230104	20250	-43.56	20230828	10350	10.43	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
126	20231006	110906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	130	2	1.15	147629360	13122	47.28	11010	11440	11010	14690	7910	11300	11250.52	0.12	0	5229	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1164	9.51	1.04	12	0.13	1202.00	10964.00	20250	20230828	-43.56	10350	20230104	10.43	20250	-43.56	20230828	10350	10.43	20230104	20250	-43.56	20230828	10350	10.43	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
127	20231006	100913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	100	2	0.88	111069970	9915	35.73	11010	11400	11010	14690	7910	11300	11202.20	0.12	0	2851	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1161	9.48	1.04	12	0.10	1202.00	10964.00	20250	20230828	-43.70	10350	20230104	10.14	20250	-43.70	20230828	10350	10.14	20230104	20250	-43.70	20230828	10350	10.14	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N
128	20231006	090906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11170	-130	5	-1.15	43680480	3949	14.23	11010	11280	11010	14690	7910	11300	11061.03	0.12	0	670	11940	11620	11360	11040	10780	11490	10910	51	3390	500	7000	10	1	10183600	1138	9.29	1.02	12	0.04	1202.00	10964.00	20250	20230828	-44.84	10350	20230104	7.92	20250	-44.84	20230828	10350	7.92	20230104	20250	-44.84	20230828	10350	7.92	20230104	2.93	N	348350	500	50 억		11772	N	N	0	N	00	N