KissMeData/100120/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	160732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	250	2	0.81	549891050	17370	383.36	31350	32000	30750	40000	21600	30800	31657.52	34.20	0	2175	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3106	11.70	1.32	12	0.17	2653.00	23497.00	37500	20221025	-17.20	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	37500	-17.20	20221025	29000	7.07	20230313	0.37	N	100120	500	50 억		3420929	N	N	2	N	00	N
3	20230927	150739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	1150	2	3.73	501504750	15844	349.68	31350	31950	30750	40000	21600	30800	31652.66	34.20	0	2208	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3196	12.04	1.36	12	0.16	2653.00	23497.00	37500	20221025	-14.80	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	37500	-14.80	20221025	29000	10.17	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
4	20230927	140739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	1050	2	3.41	430976950	13633	300.88	31350	31950	30750	40000	21600	30800	31612.77	34.20	0	2346	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3186	12.01	1.36	12	0.14	2653.00	23497.00	37500	20221025	-15.07	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	37500	-15.07	20221025	29000	9.83	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
5	20230927	130730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	1150	2	3.73	322981450	10239	225.98	31350	31950	30750	40000	21600	30800	31544.24	34.20	0	2325	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3196	12.04	1.36	12	0.10	2653.00	23497.00	37500	20221025	-14.80	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	37500	-14.80	20221025	29000	10.17	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
6	20230927	120728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	950	2	3.08	193126200	6152	135.78	31350	31850	30750	40000	21600	30800	31392.43	34.20	0	864	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3176	11.97	1.35	12	0.06	2653.00	23497.00	37500	20221025	-15.33	29000	20230313	9.48	37300	-14.88	20230621	29000	9.48	20230313	37500	-15.33	20221025	29000	9.48	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
7	20230927	110736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31600	800	2	2.60	129419600	4143	91.44	31350	31750	30750	40000	21600	30800	31238.14	34.20	0	1666	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3161	11.91	1.34	12	0.04	2653.00	23497.00	37500	20221025	-15.73	29000	20230313	8.97	37300	-15.28	20230621	29000	8.97	20230313	37500	-15.73	20221025	29000	8.97	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
8	20230927	100731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31150	350	2	1.14	52169250	1678	37.03	31350	31350	30750	40000	21600	30800	31090.14	34.20	0	817	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3116	11.74	1.33	12	0.02	2653.00	23497.00	37500	20221025	-16.93	29000	20230313	7.41	37300	-16.49	20230621	29000	7.41	20230313	37500	-16.93	20221025	29000	7.41	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
9	20230927	090743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	100	2	0.32	11141900	360	7.95	31350	31350	30750	40000	21600	30800	30949.72	34.20	0	91	31333	31066	30733	30466	30133	30900	30300	50	9200	500	21560	50	1	10001865	3091	11.65	1.32	12	0.00	2653.00	23497.00	37500	20221025	-17.60	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	37500	-17.60	20221025	29000	6.55	20230313	0.37	N	100120	500	50 억		3420929	N	N	3	N	00	N
10	20230926	160731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	50	2	0.16	137326600	4491	68.54	30950	31000	30400	39950	21550	30750	30573.13	34.23	0	-2270	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3081	11.61	1.31	12	0.04	2653.00	23497.00	37500	20221025	-17.87	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	37500	-17.87	20221025	29000	6.21	20230313	0.37	N	100120	500	50 억		3423167	N	N	3	N	00	N
11	20230926	150731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-100	5	-0.33	132922350	4348	66.36	30950	31000	30400	39950	21550	30750	30570.92	34.23	0	-2257	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3066	11.55	1.30	12	0.04	2653.00	23497.00	37500	20221025	-18.27	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	37500	-18.27	20221025	29000	5.69	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
12	20230926	140724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-250	5	-0.81	125656800	4110	62.73	30950	31000	30400	39950	21550	30750	30573.43	34.23	0	-2217	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3051	11.50	1.30	12	0.04	2653.00	23497.00	37500	20221025	-18.67	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	37500	-18.67	20221025	29000	5.17	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
13	20230926	130727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30600	-150	5	-0.49	75453500	2469	37.68	30950	31000	30400	39950	21550	30750	30560.35	34.23	0	-816	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3061	11.53	1.30	12	0.02	2653.00	23497.00	37500	20221025	-18.40	29000	20230313	5.52	37300	-17.96	20230621	29000	5.52	20230313	37500	-18.40	20221025	29000	5.52	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
14	20230926	120731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-250	5	-0.81	68144000	2230	34.04	30950	31000	30400	39950	21550	30750	30557.85	34.23	0	-679	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3051	11.50	1.30	12	0.02	2653.00	23497.00	37500	20221025	-18.67	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	37500	-18.67	20221025	29000	5.17	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
15	20230926	110729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-100	5	-0.33	46278350	1513	23.09	30950	31000	30450	39950	21550	30750	30587.14	34.23	0	-200	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3066	11.55	1.30	12	0.02	2653.00	23497.00	37500	20221025	-18.27	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	37500	-18.27	20221025	29000	5.69	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
16	20230926	100728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-250	5	-0.81	31212850	1020	15.57	30950	31000	30450	39950	21550	30750	30600.83	34.23	0	-249	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3051	11.50	1.30	12	0.01	2653.00	23497.00	37500	20221025	-18.67	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	37500	-18.67	20221025	29000	5.17	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
17	20230926	090729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	200	2	0.65	61900	2	0.03	30950	30950	30950	39950	21550	30750	30950.00	34.23	0	0	31950	31350	30850	30250	29750	31650	30550	50	9200	500	21520	50	1	10001865	3096	11.67	1.32	12	0.00	2653.00	23497.00	37500	20221025	-17.47	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	37500	-17.47	20221025	29000	6.72	20230313	0.37	N	100120	500	50 억		3423167	N	N	2	N	00	N
18	20230925	160729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-50	5	-0.16	202335600	6551	110.12	30350	31450	30350	40000	21600	30800	30886.22	34.23	0	-1052	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3076	11.59	1.31	12	0.07	2653.00	23497.00	37500	20221025	-18.00	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	37500	-18.00	20221025	29000	6.03	20230313	0.37	N	100120	500	50 억		3423242	N	N	2	N	00	N
19	20230925	150732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-100	5	-0.32	195945350	6343	106.62	30350	31450	30350	40000	21600	30800	30891.59	34.23	0	-1028	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3071	11.57	1.31	12	0.06	2653.00	23497.00	37500	20221025	-18.13	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	37500	-18.13	20221025	29000	5.86	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
20	20230925	140718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	50	2	0.16	166510400	5386	90.54	30350	31450	30350	40000	21600	30800	30915.41	34.23	0	-742	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3086	11.63	1.31	12	0.05	2653.00	23497.00	37500	20221025	-17.73	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	37500	-17.73	20221025	29000	6.38	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
21	20230925	130724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	50	2	0.16	148375400	4798	80.65	30350	31450	30350	40000	21600	30800	30924.43	34.23	0	-424	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3086	11.63	1.31	12	0.05	2653.00	23497.00	37500	20221025	-17.73	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	37500	-17.73	20221025	29000	6.38	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
22	20230925	120729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	200	2	0.65	103494100	3343	56.19	30350	31450	30350	40000	21600	30800	30958.45	34.23	0	11	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3101	11.68	1.32	12	0.03	2653.00	23497.00	37500	20221025	-17.33	29000	20230313	6.90	37300	-16.89	20230621	29000	6.90	20230313	37500	-17.33	20221025	29000	6.90	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
23	20230925	110723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	0	3	0.00	87788200	2836	47.67	30350	31450	30350	40000	21600	30800	30954.94	34.23	0	175	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3081	11.61	1.31	12	0.03	2653.00	23497.00	37500	20221025	-17.87	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	37500	-17.87	20221025	29000	6.21	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
24	20230925	100727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31400	600	2	1.95	42538100	1368	23.00	30350	31450	30350	40000	21600	30800	31095.10	34.23	0	753	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3141	11.84	1.34	12	0.01	2653.00	23497.00	37500	20221025	-16.27	29000	20230313	8.28	37300	-15.82	20230621	29000	8.28	20230313	37500	-16.27	20221025	29000	8.28	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
25	20230925	090724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31150	350	2	1.14	9716450	315	5.30	30350	31300	30350	40000	21600	30800	30845.87	34.23	0	4	31933	31366	30833	30266	29733	31650	30550	50	9200	500	21560	50	1	10001865	3116	11.74	1.33	12	0.00	2653.00	23497.00	37500	20221025	-16.93	29000	20230313	7.41	37300	-16.49	20230621	29000	7.41	20230313	37500	-16.93	20221025	29000	7.41	20230313	0.37	N	100120	500	50 억		3423242	N	N	105	N	00	N
26	20230922	160750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	-200	5	-0.65	183141600	5949	52.88	30700	31400	30300	40300	21700	31000	30785.27	34.23	0	-571	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3081	11.61	1.31	12	0.06	2653.00	23497.00	37650	20220923	-18.19	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	37700	-18.30	20220922	29000	6.21	20230313	0.36	N	100120	500	50 억		3423836	N	N	105	N	00	N
27	20230922	150745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-250	5	-0.81	175754000	5709	50.75	30700	31400	30300	40300	21700	31000	30785.43	34.23	0	-508	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3076	11.59	1.31	12	0.06	2653.00	23497.00	37650	20220923	-18.33	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	37700	-18.44	20220922	29000	6.03	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
28	20230922	140745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-100	5	-0.32	159568800	5183	46.08	30700	31400	30300	40300	21700	31000	30786.96	34.23	0	-48	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3091	11.65	1.32	12	0.05	2653.00	23497.00	37650	20220923	-17.93	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	37700	-18.04	20220922	29000	6.55	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
29	20230922	130659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-100	5	-0.32	151095500	4908	43.63	30700	31400	30300	40300	21700	31000	30785.55	34.23	0	184	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3091	11.65	1.32	12	0.05	2653.00	23497.00	37650	20220923	-17.93	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	37700	-18.04	20220922	29000	6.55	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
30	20230922	120658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	-150	5	-0.48	135572300	4405	39.16	30700	31400	30300	40300	21700	31000	30776.91	34.23	0	512	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3086	11.63	1.31	12	0.04	2653.00	23497.00	37650	20220923	-18.06	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	37700	-18.17	20220922	29000	6.38	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
31	20230922	110654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	-50	5	-0.16	123205950	4005	35.60	30700	31400	30300	40300	21700	31000	30763.03	34.23	0	648	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3096	11.67	1.32	12	0.04	2653.00	23497.00	37650	20220923	-17.80	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	37700	-17.90	20220922	29000	6.72	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
32	20230922	100656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-250	5	-0.81	103106200	3352	29.80	30700	31400	30300	40300	21700	31000	30759.61	34.23	0	332	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3076	11.59	1.31	12	0.03	2653.00	23497.00	37650	20220923	-18.33	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	37700	-18.44	20220922	29000	6.03	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
33	20230922	090651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31250	250	2	0.81	7072600	230	2.04	30700	31250	30700	40300	21700	31000	30750.43	34.23	0	-32	32700	31850	31350	30500	30000	31600	30250	50	9300	500	21700	50	1	10001865	3126	11.78	1.33	12	0.00	2653.00	23497.00	37650	20220923	-17.00	29000	20230313	7.76	37300	-16.22	20230621	29000	7.76	20230313	37700	-17.11	20220922	29000	7.76	20230313	0.36	N	100120	500	50 억		3423836	N	N	56	N	00	N
34	20230921	160657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	-1250	5	-3.88	350858950	11249	84.47	32200	32200	30850	41900	22600	32250	31190.23	34.24	0	-210	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3101	11.68	1.32	12	0.11	2653.00	23497.00	37700	20220922	-17.77	29000	20230313	6.90	37300	-16.89	20230621	29000	6.90	20230313	38450	-19.38	20220921	29000	6.90	20230313	0.38	N	100120	500	50 억		3424371	N	N	56	N	00	N
35	20230921	150647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	-1300	5	-4.03	331759400	10633	79.85	32200	32200	30850	41900	22600	32250	31200.92	34.24	0	-173	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3096	11.67	1.32	12	0.11	2653.00	23497.00	37700	20220922	-17.90	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	38450	-19.51	20220921	29000	6.72	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
36	20230921	140653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31100	-1150	5	-3.57	277085150	8870	66.61	32200	32200	30850	41900	22600	32250	31238.46	34.24	0	34	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3111	11.72	1.32	12	0.09	2653.00	23497.00	37700	20220922	-17.51	29000	20230313	7.24	37300	-16.62	20230621	29000	7.24	20230313	38450	-19.12	20220921	29000	7.24	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
37	20230921	130647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31200	-1050	5	-3.26	225431100	7209	54.13	32200	32200	30850	41900	22600	32250	31270.79	34.24	0	-23	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3121	11.76	1.33	12	0.07	2653.00	23497.00	37700	20220922	-17.24	29000	20230313	7.59	37300	-16.35	20230621	29000	7.59	20230313	38450	-18.86	20220921	29000	7.59	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
38	20230921	120642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31350	-900	5	-2.79	211936850	6777	50.89	32200	32200	30850	41900	22600	32250	31272.96	34.24	0	-10	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3136	11.82	1.33	12	0.07	2653.00	23497.00	37700	20220922	-16.84	29000	20230313	8.10	37300	-15.95	20230621	29000	8.10	20230313	38450	-18.47	20220921	29000	8.10	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
39	20230921	110659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31250	-1000	5	-3.10	199272700	6372	47.85	32200	32200	30850	41900	22600	32250	31273.18	34.24	0	290	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3126	11.78	1.33	12	0.06	2653.00	23497.00	37700	20220922	-17.11	29000	20230313	7.76	37300	-16.22	20230621	29000	7.76	20230313	38450	-18.73	20220921	29000	7.76	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
40	20230921	100645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	-450	5	-1.40	26470350	833	6.26	32200	32200	31100	41900	22600	32250	31777.13	34.24	0	-433	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3181	11.99	1.35	12	0.01	2653.00	23497.00	37700	20220922	-15.65	29000	20230313	9.66	37300	-14.75	20230621	29000	9.66	20230313	38450	-17.30	20220921	29000	9.66	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
41	20230921	090650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-200	5	-0.62	609700	19	0.14	32200	32200	32050	41900	22600	32250	32089.47	34.24	0	12	33250	32750	32200	31700	31150	33000	31950	50	9650	500	22570	50	1	10001865	3206	12.08	1.36	12	0.00	2653.00	23497.00	37700	20220922	-14.99	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	38450	-16.64	20220921	29000	10.52	20230313	0.38	N	100120	500	50 억		3424371	N	N	0	N	00	N
42	20230920	160654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32250	300	2	0.94	428121300	13317	133.05	32100	32700	31650	41500	22400	31950	32148.48	34.18	0	-2541	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3226	12.16	1.37	12	0.13	2653.00	23497.00	38450	20220921	-16.12	29000	20230313	11.21	37300	-13.54	20230621	29000	11.21	20230313	38450	-16.12	20220921	29000	11.21	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
43	20230920	150636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	250	2	0.78	394217100	12264	122.53	32100	32700	31650	41500	22400	31950	32144.25	34.18	0	-2075	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3221	12.14	1.37	12	0.12	2653.00	23497.00	38450	20220921	-16.25	29000	20230313	11.03	37300	-13.67	20230621	29000	11.03	20230313	38450	-16.25	20220921	29000	11.03	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
44	20230920	140645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	100	2	0.31	324896750	10100	100.91	32100	32700	31650	41500	22400	31950	32168.00	34.18	0	-1634	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3206	12.08	1.36	12	0.10	2653.00	23497.00	38450	20220921	-16.64	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	38450	-16.64	20220921	29000	10.52	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
45	20230920	130642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32250	300	2	0.94	246813500	7661	76.54	32100	32700	31650	41500	22400	31950	32216.88	34.18	0	-1544	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3226	12.16	1.37	12	0.08	2653.00	23497.00	38450	20220921	-16.12	29000	20230313	11.21	37300	-13.54	20230621	29000	11.21	20230313	38450	-16.12	20220921	29000	11.21	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
46	20230920	120639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	250	2	0.78	144014450	4484	44.80	32100	32700	31650	41500	22400	31950	32117.41	34.18	0	-1587	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3221	12.14	1.37	12	0.04	2653.00	23497.00	38450	20220921	-16.25	29000	20230313	11.03	37300	-13.67	20230621	29000	11.03	20230313	38450	-16.25	20220921	29000	11.03	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
47	20230920	110646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	250	2	0.78	75259450	2350	23.48	32100	32500	31650	41500	22400	31950	32025.30	34.18	0	-874	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3221	12.14	1.37	12	0.02	2653.00	23497.00	38450	20220921	-16.25	29000	20230313	11.03	37300	-13.67	20230621	29000	11.03	20230313	38450	-16.25	20220921	29000	11.03	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
48	20230920	100631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	-150	5	-0.47	29194800	916	9.15	32100	32350	31650	41500	22400	31950	31872.05	34.18	0	-208	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3181	11.99	1.35	12	0.01	2653.00	23497.00	38450	20220921	-17.30	29000	20230313	9.66	37300	-14.75	20230621	29000	9.66	20230313	38450	-17.30	20220921	29000	9.66	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
49	20230920	090641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	150	2	0.47	32100	1	0.01	32100	32100	32100	41500	22400	31950	32100.00	34.18	0	0	33750	32850	32400	31500	31050	32625	31275	50	9550	500	22360	50	1	10001865	3211	12.10	1.37	12	0.00	2653.00	23497.00	38450	20220921	-16.51	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	38450	-16.51	20220921	29000	10.69	20230313	0.40	N	100120	500	50 억		3418975	N	N	113	N	00	N
50	20230919	160638	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	-650	5	-1.99	325275300	10009	27.27	33050	33300	31950	42350	22850	32600	32498.83	34.18	0	652	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3196	12.04	1.36	12	0.10	2653.00	23497.00	38450	20220921	-16.91	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	38450	-16.91	20220921	29000	10.17	20230313	0.41	N	100120	500	50 억		3418439	N	N	113	N	00	N
51	20230919	150639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	-300	5	-0.92	300405700	9233	25.15	33050	33300	32000	42350	22850	32600	32536.09	34.18	0	1014	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3231	12.17	1.37	12	0.09	2653.00	23497.00	38450	20220921	-15.99	29000	20230313	11.38	37300	-13.40	20230621	29000	11.38	20230313	38450	-15.99	20220921	29000	11.38	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
52	20230919	140636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	-150	5	-0.46	258013750	7922	21.58	33050	33300	32000	42350	22850	32600	32569.27	34.18	0	856	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3246	12.23	1.38	12	0.08	2653.00	23497.00	38450	20220921	-15.60	29000	20230313	11.90	37300	-13.00	20230621	29000	11.90	20230313	38450	-15.60	20220921	29000	11.90	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
53	20230919	130626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-50	5	-0.15	217876300	6688	18.22	33050	33300	32000	42350	22850	32600	32577.20	34.18	0	746	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3256	12.27	1.39	12	0.07	2653.00	23497.00	38450	20220921	-15.34	29000	20230313	12.24	37300	-12.73	20230621	29000	12.24	20230313	38450	-15.34	20220921	29000	12.24	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
54	20230919	120643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32600	0	3	0.00	182235900	5595	15.24	33050	33300	32000	42350	22850	32600	32571.21	34.18	0	446	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3261	12.29	1.39	12	0.06	2653.00	23497.00	38450	20220921	-15.21	29000	20230313	12.41	37300	-12.60	20230621	29000	12.41	20230313	38450	-15.21	20220921	29000	12.41	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
55	20230919	110644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	100	2	0.31	143948500	4421	12.04	33050	33300	32000	42350	22850	32600	32560.17	34.18	0	70	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3271	12.33	1.39	12	0.04	2653.00	23497.00	38450	20220921	-14.95	29000	20230313	12.76	37300	-12.33	20230621	29000	12.76	20230313	38450	-14.95	20220921	29000	12.76	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
56	20230919	100640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-550	5	-1.69	44529050	1380	3.76	33050	33050	32000	42350	22850	32600	32267.43	34.18	0	-285	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3206	12.08	1.36	12	0.01	2653.00	23497.00	38450	20220921	-16.64	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	38450	-16.64	20220921	29000	10.52	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
57	20230919	090634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	200	2	0.61	296950	9	0.02	33050	33050	32800	42350	22850	32600	32994.44	34.18	0	-3	35000	33800	32250	31050	29500	34400	31650	50	9750	500	22820	50	1	10001865	3281	12.36	1.40	12	0.00	2653.00	23497.00	38450	20220921	-14.69	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	38450	-14.69	20220921	29000	13.10	20230313	0.41	N	100120	500	50 억		3418439	N	N	245	N	00	N
58	20230918	160639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32600	1200	2	3.82	1195788300	36698	142.91	31550	33450	30700	40800	22000	31400	32584.55	33.99	0	19230	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3261	12.29	1.39	12	0.37	2653.00	23497.00	38450	20220921	-15.21	29000	20230313	12.41	37300	-12.60	20230621	29000	12.41	20230313	38450	-15.21	20220921	29000	12.41	20230313	0.38	N	100120	500	50 억		3399394	N	N	245	N	00	N
59	20230918	150637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	900	2	2.87	1162880550	35686	138.97	31550	33450	30700	40800	22000	31400	32586.46	33.99	0	19087	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3231	12.17	1.37	12	0.36	2653.00	23497.00	38450	20220921	-15.99	29000	20230313	11.38	37300	-13.40	20230621	29000	11.38	20230313	38450	-15.99	20220921	29000	11.38	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
60	20230918	140652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	1950	2	6.21	1107119750	33983	132.34	31550	33450	30700	40800	22000	31400	32578.63	33.99	0	19055	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3336	12.57	1.42	12	0.34	2653.00	23497.00	38450	20220921	-13.26	29000	20230313	15.00	37300	-10.59	20230621	29000	15.00	20230313	38450	-13.26	20220921	29000	15.00	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
61	20230918	130636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	1300	2	4.14	740993650	22943	89.35	31550	33050	30700	40800	22000	31400	32297.16	33.99	0	10309	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3271	12.33	1.39	12	0.23	2653.00	23497.00	38450	20220921	-14.95	29000	20230313	12.76	37300	-12.33	20230621	29000	12.76	20230313	38450	-14.95	20220921	29000	12.76	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
62	20230918	120639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	1450	2	4.62	483130050	15056	58.63	31550	32900	30700	40800	22000	31400	32088.87	33.99	0	7235	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3286	12.38	1.40	12	0.15	2653.00	23497.00	38450	20220921	-14.56	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	38450	-14.56	20220921	29000	13.28	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
63	20230918	110632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31650	250	2	0.80	143266050	4579	17.83	31550	31650	30700	40800	22000	31400	31287.63	33.99	0	1111	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3166	11.93	1.35	12	0.05	2653.00	23497.00	38450	20220921	-17.69	29000	20230313	9.14	37300	-15.15	20230621	29000	9.14	20230313	38450	-17.69	20220921	29000	9.14	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
64	20230918	100628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31300	-100	5	-0.32	42998850	1376	5.36	31550	31550	30700	40800	22000	31400	31249.16	33.99	0	-33	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3131	11.80	1.33	12	0.01	2653.00	23497.00	38450	20220921	-18.60	29000	20230313	7.93	37300	-16.09	20230621	29000	7.93	20230313	38450	-18.60	20220921	29000	7.93	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
65	20230918	090628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31400	0	3	0.00	6657750	212	0.83	31550	31550	31300	40800	22000	31400	31404.48	33.99	0	-155	32466	31932	31666	31132	30866	31800	31000	50	9400	500	21980	50	1	10001865	3141	11.84	1.34	12	0.00	2653.00	23497.00	38450	20220921	-18.34	29000	20230313	8.28	37300	-15.82	20230621	29000	8.28	20230313	38450	-18.34	20220921	29000	8.28	20230313	0.38	N	100120	500	50 억		3399394	N	N	19	N	00	N
66	20230915	160634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31400	-650	5	-2.03	815124600	25674	46.52	32100	32200	31400	41650	22450	32050	31749.15	34.01	0	-13040	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3141	11.84	1.34	12	0.26	2653.00	23497.00	38800	20220916	-19.07	29000	20230313	8.28	37300	-15.82	20230621	29000	8.28	20230313	39000	-19.49	20220915	29000	8.28	20230313	0.37	N	100120	500	50 억		3401253	N	N	19	N	00	N
67	20230915	150633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31650	-400	5	-1.25	698489200	21964	39.80	32100	32200	31500	41650	22450	32050	31801.55	34.01	0	-10413	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3166	11.93	1.35	12	0.22	2653.00	23497.00	38800	20220916	-18.43	29000	20230313	9.14	37300	-15.15	20230621	29000	9.14	20230313	39000	-18.85	20220915	29000	9.14	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
68	20230915	140631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	-200	5	-0.62	560132200	17604	31.90	32100	32200	31500	41650	22450	32050	31818.46	34.01	0	-8808	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3186	12.01	1.36	12	0.18	2653.00	23497.00	38800	20220916	-17.91	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	39000	-18.33	20220915	29000	9.83	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
69	20230915	130630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	-200	5	-0.62	455466300	14315	25.94	32100	32200	31500	41650	22450	32050	31817.42	34.01	0	-7028	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3186	12.01	1.36	12	0.14	2653.00	23497.00	38800	20220916	-17.91	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	39000	-18.33	20220915	29000	9.83	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
70	20230915	120636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	-200	5	-0.62	361316100	11360	20.59	32100	32200	31500	41650	22450	32050	31805.99	34.01	0	-5330	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3186	12.01	1.36	12	0.11	2653.00	23497.00	38800	20220916	-17.91	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	39000	-18.33	20220915	29000	9.83	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
71	20230915	110639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	-250	5	-0.78	263370050	8290	15.02	32100	32200	31500	41650	22450	32050	31769.61	34.01	0	-3748	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3181	11.99	1.35	12	0.08	2653.00	23497.00	38800	20220916	-18.04	29000	20230313	9.66	37300	-14.75	20230621	29000	9.66	20230313	39000	-18.46	20220915	29000	9.66	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
72	20230915	100636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31550	-500	5	-1.56	168648450	5316	9.63	32100	32200	31500	41650	22450	32050	31724.69	34.01	0	-2181	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3156	11.89	1.34	12	0.05	2653.00	23497.00	38800	20220916	-18.69	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	39000	-19.10	20220915	29000	8.79	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
73	20230915	090626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	0	3	0.00	6632650	207	0.38	32100	32100	31950	41650	22450	32050	32041.79	34.01	0	-156	34983	33516	32633	31166	30283	33075	30725	50	9600	500	22430	50	1	10001865	3206	12.08	1.36	12	0.00	2653.00	23497.00	38800	20220916	-17.40	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	39000	-17.82	20220915	29000	10.52	20230313	0.37	N	100120	500	50 억		3401253	N	N	0	N	00	N
74	20230914	160634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-1650	5	-4.90	1775611050	55067	319.47	34100	34100	31750	43800	23600	33700	32244.68	33.99	0	-23275	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3206	12.08	1.36	12	0.55	2653.00	23497.00	39000	20220915	-17.82	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	39100	-18.03	20220914	29000	10.52	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
75	20230914	150618	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	-1800	5	-5.34	1572829150	48732	282.72	34100	34100	31750	43800	23600	33700	32275.08	33.99	0	-22145	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3191	12.02	1.36	12	0.49	2653.00	23497.00	39000	20220915	-18.21	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	39100	-18.41	20220914	29000	10.00	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
76	20230914	140628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	-1750	5	-5.19	1254164750	38755	224.84	34100	34100	31900	43800	23600	33700	32361.37	33.99	0	-17596	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3196	12.04	1.36	12	0.39	2653.00	23497.00	39000	20220915	-18.08	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	39100	-18.29	20220914	29000	10.17	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
77	20230914	130617	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-1600	5	-4.75	933511500	28747	166.77	34100	34100	32000	43800	23600	33700	32473.35	33.99	0	-13409	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3211	12.10	1.37	12	0.29	2653.00	23497.00	39000	20220915	-17.69	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	39100	-17.90	20220914	29000	10.69	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
78	20230914	120626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-1350	5	-4.01	621378600	19032	110.41	34100	34100	32100	43800	23600	33700	32649.15	33.99	0	-7510	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3236	12.19	1.38	12	0.19	2653.00	23497.00	39000	20220915	-17.05	29000	20230313	11.55	37300	-13.27	20230621	29000	11.55	20230313	39100	-17.26	20220914	29000	11.55	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
79	20230914	110620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-1350	5	-4.01	441847800	13483	78.22	34100	34100	32100	43800	23600	33700	32770.73	33.99	0	-5128	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3236	12.19	1.38	12	0.13	2653.00	23497.00	39000	20220915	-17.05	29000	20230313	11.55	37300	-13.27	20230621	29000	11.55	20230313	39100	-17.26	20220914	29000	11.55	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
80	20230914	100615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	-850	5	-2.52	186475950	5588	32.42	34100	34100	32700	43800	23600	33700	33370.79	33.99	0	-2538	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3286	12.38	1.40	12	0.06	2653.00	23497.00	39000	20220915	-15.77	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	39100	-15.98	20220914	29000	13.28	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
81	20230914	090628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	50	2	0.15	18277100	538	3.12	34100	34100	33500	43800	23600	33700	33972.30	33.99	0	-334	34600	34150	33550	33100	32500	34375	33325	50	10100	500	23590	50	1	10001865	3376	12.72	1.44	12	0.01	2653.00	23497.00	39000	20220915	-13.46	29000	20230313	16.38	37300	-9.52	20230621	29000	16.38	20230313	39100	-13.68	20220914	29000	16.38	20230313	0.35	N	100120	500	50 억		3399890	N	N	8	N	00	N
82	20230913	160629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	250	2	0.75	578224850	17185	69.09	33000	34000	32950	43450	23450	33450	33647.04	33.94	0	-1435	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3371	12.70	1.43	12	0.17	2653.00	23497.00	39100	20220914	-13.81	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	39700	-15.11	20220913	29000	16.21	20230313	0.35	N	100120	500	50 억		3394595	N	N	8	N	00	N
83	20230913	150624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	300	2	0.90	526090800	15638	62.87	33000	34000	32950	43450	23450	33450	33641.82	33.94	0	-1401	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3376	12.72	1.44	12	0.16	2653.00	23497.00	39100	20220914	-13.68	29000	20230313	16.38	37300	-9.52	20230621	29000	16.38	20230313	39700	-14.99	20220913	29000	16.38	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
84	20230913	140628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	250	2	0.75	427862500	12724	51.15	33000	34000	32950	43450	23450	33450	33626.41	33.94	0	-557	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3371	12.70	1.43	12	0.13	2653.00	23497.00	39100	20220914	-13.81	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	39700	-15.11	20220913	29000	16.21	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
85	20230913	130611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	300	2	0.90	367539350	10934	43.96	33000	34000	32950	43450	23450	33450	33614.35	33.94	0	-533	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3376	12.72	1.44	12	0.11	2653.00	23497.00	39100	20220914	-13.68	29000	20230313	16.38	37300	-9.52	20230621	29000	16.38	20230313	39700	-14.99	20220913	29000	16.38	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
86	20230913	120627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	250	2	0.75	313145800	9320	37.47	33000	34000	32950	43450	23450	33450	33599.33	33.94	0	4	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3371	12.70	1.43	12	0.09	2653.00	23497.00	39100	20220914	-13.81	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	39700	-15.11	20220913	29000	16.21	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
87	20230913	110626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	250	2	0.75	252324600	7518	30.22	33000	34000	32950	43450	23450	33450	33562.73	33.94	0	148	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3371	12.70	1.43	12	0.08	2653.00	23497.00	39100	20220914	-13.81	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	39700	-15.11	20220913	29000	16.21	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
88	20230913	100620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	250	2	0.75	163605150	4885	19.64	33000	34000	32950	43450	23450	33450	33491.33	33.94	0	483	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3371	12.70	1.43	12	0.05	2653.00	23497.00	39100	20220914	-13.81	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	39700	-15.11	20220913	29000	16.21	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
89	20230913	090614	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	-350	5	-1.05	51181850	1551	6.24	33000	33100	32950	43450	23450	33450	32999.26	33.94	0	1368	35616	34532	33466	32382	31316	35075	32925	50	10000	500	23410	50	1	10001865	3311	12.48	1.41	12	0.02	2653.00	23497.00	39100	20220914	-15.35	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39700	-16.62	20220913	29000	14.14	20230313	0.35	N	100120	500	50 억		3394595	N	N	75	N	00	N
90	20230912	160610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	500	2	1.52	840379000	24874	332.67	32400	34550	32400	42800	23100	32950	33785.47	33.89	0	-3336	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3346	12.61	1.42	12	0.25	2653.00	23497.00	39700	20220913	-15.74	29000	20230313	15.34	37300	-10.32	20230621	29000	15.34	20230313	39700	-15.74	20220913	29000	15.34	20230313	0.35	N	100120	500	50 억		3389392	N	N	75	N	00	N
91	20230912	150618	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	700	2	2.12	826321500	24454	327.06	32400	34550	32400	42800	23100	32950	33790.85	33.89	0	-3386	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3366	12.68	1.43	12	0.24	2653.00	23497.00	39700	20220913	-15.24	29000	20230313	16.03	37300	-9.79	20230621	29000	16.03	20230313	39700	-15.24	20220913	29000	16.03	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
92	20230912	140617	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	600	2	1.82	730830350	21617	289.11	32400	34550	32400	42800	23100	32950	33808.13	33.89	0	-2353	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3356	12.65	1.43	12	0.22	2653.00	23497.00	39700	20220913	-15.49	29000	20230313	15.69	37300	-10.05	20230621	29000	15.69	20230313	39700	-15.49	20220913	29000	15.69	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
93	20230912	130611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	1050	2	3.19	604844650	17898	239.37	32400	34550	32400	42800	23100	32950	33793.98	33.89	0	-616	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3401	12.82	1.45	12	0.18	2653.00	23497.00	39700	20220913	-14.36	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	39700	-14.36	20220913	29000	17.24	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
94	20230912	120606	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	1050	2	3.19	436958550	12964	173.39	32400	34550	32400	42800	23100	32950	33705.53	33.89	0	-201	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3401	12.82	1.45	12	0.13	2653.00	23497.00	39700	20220913	-14.36	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	39700	-14.36	20220913	29000	17.24	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
95	20230912	110613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	600	2	1.82	157511150	4750	63.53	32400	33550	32400	42800	23100	32950	33160.24	33.89	0	795	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3356	12.65	1.43	12	0.05	2653.00	23497.00	39700	20220913	-15.49	29000	20230313	15.69	37300	-10.05	20230621	29000	15.69	20230313	39700	-15.49	20220913	29000	15.69	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
96	20230912	100610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	0	3	0.00	48247200	1464	19.58	32400	33200	32400	42800	23100	32950	32955.74	33.89	0	-40	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3296	12.42	1.40	12	0.01	2653.00	23497.00	39700	20220913	-17.00	29000	20230313	13.62	37300	-11.66	20230621	29000	13.62	20230313	39700	-17.00	20220913	29000	13.62	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
97	20230912	090622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	-250	5	-0.76	1731350	53	0.71	32400	33200	32400	42800	23100	32950	32666.98	33.89	0	-2	33383	33166	33033	32816	32683	33125	32775	50	9850	500	23060	50	1	10001865	3271	12.33	1.39	12	0.00	2653.00	23497.00	39700	20220913	-17.63	29000	20230313	12.76	37300	-12.33	20230621	29000	12.76	20230313	39700	-17.63	20220913	29000	12.76	20230313	0.35	N	100120	500	50 억		3389392	N	N	371	N	00	N
98	20230911	160606	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	-200	5	-0.60	246760550	7477	49.99	32950	33250	32900	43050	23250	33150	33002.62	33.87	0	-1823	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3296	12.42	1.40	12	0.07	2653.00	23497.00	39700	20220908	-17.00	29000	20230313	13.62	37300	-11.66	20230621	29000	13.62	20230313	39700	-17.00	20220913	29000	13.62	20230313	0.34	N	100120	500	50 억		3387215	N	N	370	N	00	N
99	20230911	150614	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-150	5	-0.45	228880650	6935	46.37	32950	33250	32900	43050	23250	33150	33003.70	33.87	0	-1818	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3301	12.44	1.40	12	0.07	2653.00	23497.00	39700	20220908	-16.88	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220913	29000	13.79	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
100	20230911	140622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-150	5	-0.45	161395950	4890	32.70	32950	33250	32900	43050	23250	33150	33005.31	33.87	0	-1210	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3301	12.44	1.40	12	0.05	2653.00	23497.00	39700	20220908	-16.88	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220913	29000	13.79	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
101	20230911	130557	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	-100	5	-0.30	132218350	4006	26.79	32950	33250	32900	43050	23250	33150	33005.08	33.87	0	-846	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3306	12.46	1.41	12	0.04	2653.00	23497.00	39700	20220908	-16.75	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39700	-16.75	20220913	29000	13.97	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
102	20230911	120607	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-150	5	-0.45	108918300	3300	22.06	32950	33250	32900	43050	23250	33150	33005.55	33.87	0	-706	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3301	12.44	1.40	12	0.03	2653.00	23497.00	39700	20220908	-16.88	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220913	29000	13.79	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
103	20230911	110556	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	-100	5	-0.30	76642800	2322	15.53	32950	33250	32900	43050	23250	33150	33007.24	33.87	0	-728	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3306	12.46	1.41	12	0.02	2653.00	23497.00	39700	20220908	-16.75	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39700	-16.75	20220913	29000	13.97	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
104	20230911	100559	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-150	5	-0.45	43633850	1322	8.84	32950	33250	32900	43050	23250	33150	33005.94	33.87	0	-442	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3301	12.44	1.40	12	0.01	2653.00	23497.00	39700	20220908	-16.88	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220913	29000	13.79	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
105	20230911	090557	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-150	5	-0.45	1219700	37	0.25	32950	33000	32950	43050	23250	33150	32964.86	33.87	0	0	33550	33350	33000	32800	32450	33175	32625	50	9900	500	23200	50	1	10001865	3301	12.44	1.40	12	0.00	2653.00	23497.00	39700	20220908	-16.88	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220913	29000	13.79	20230313	0.34	N	100120	500	50 억		3387215	N	N	5	N	00	N
106	20230908	160608	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	50	2	0.15	492324150	14954	145.47	33200	33200	32650	43000	23200	33100	32922.54	33.75	0	3054	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3316	12.50	1.41	12	0.15	2653.00	23497.00	39750	20220907	-16.60	29000	20230313	14.31	37300	-11.13	20230621	29000	14.31	20230313	39700	-16.50	20220908	29000	14.31	20230313	0.34	N	100120	500	50 억		3376069	N	N	5	N	00	N
107	20230908	150610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	0	3	0.00	485727950	14755	143.53	33200	33200	32650	43000	23200	33100	32919.55	33.75	0	3035	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3311	12.48	1.41	12	0.15	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39700	-16.62	20220908	29000	14.14	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
108	20230908	140607	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	-150	5	-0.45	306389600	9311	90.57	33200	33200	32650	43000	23200	33100	32906.20	33.75	0	-476	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3296	12.42	1.40	12	0.09	2653.00	23497.00	39750	20220907	-17.11	29000	20230313	13.62	37300	-11.66	20230621	29000	13.62	20230313	39700	-17.00	20220908	29000	13.62	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
109	20230908	130612	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-200	5	-0.60	254857350	7745	75.34	33200	33200	32650	43000	23200	33100	32906.05	33.75	0	-371	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3291	12.40	1.40	12	0.08	2653.00	23497.00	39750	20220907	-17.23	29000	20230313	13.45	37300	-11.80	20230621	29000	13.45	20230313	39700	-17.13	20220908	29000	13.45	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
110	20230908	120621	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-200	5	-0.60	186873500	5679	55.24	33200	33200	32650	43000	23200	33100	32906.06	33.75	0	-186	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3291	12.40	1.40	12	0.06	2653.00	23497.00	39750	20220907	-17.23	29000	20230313	13.45	37300	-11.80	20230621	29000	13.45	20230313	39700	-17.13	20220908	29000	13.45	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
111	20230908	110615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-300	5	-0.91	133667200	4061	39.50	33200	33200	32650	43000	23200	33100	32914.85	33.75	0	-22	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3281	12.36	1.40	12	0.04	2653.00	23497.00	39750	20220907	-17.48	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	39700	-17.38	20220908	29000	13.10	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
112	20230908	100609	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-300	5	-0.91	23347300	708	6.89	33200	33200	32650	43000	23200	33100	32976.41	33.75	0	-361	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3281	12.36	1.40	12	0.01	2653.00	23497.00	39750	20220907	-17.48	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	39700	-17.38	20220908	29000	13.10	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
113	20230908	090612	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-100	5	-0.30	12910450	390	3.79	33200	33200	33000	43000	23200	33100	33103.72	33.75	0	-354	33533	33316	33033	32816	32533	33425	32925	50	9900	500	23170	50	1	10001865	3301	12.44	1.40	12	0.00	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39700	-16.88	20220908	29000	13.79	20230313	0.34	N	100120	500	50 억		3376069	N	N	98	N	00	N
114	20230907	160604	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	0	3	0.00	338380900	10260	82.17	32850	33250	32750	43000	23200	33100	32980.58	33.71	0	-2925	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3311	12.48	1.41	12	0.10	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.35	N	100120	500	50 억		3372099	N	N	98	N	00	N
115	20230907	150609	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-200	5	-0.60	328786650	9970	79.85	32850	33250	32750	43000	23200	33100	32977.60	33.71	0	-2899	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3291	12.40	1.40	12	0.10	2653.00	23497.00	39750	20220907	-17.23	29000	20230313	13.45	37300	-11.80	20230621	29000	13.45	20230313	39750	-17.23	20220907	29000	13.45	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
116	20230907	140604	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-100	5	-0.30	203637450	6173	49.44	32850	33250	32800	43000	23200	33100	32988.41	33.71	0	-2349	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3301	12.44	1.40	12	0.06	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
117	20230907	130603	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-100	5	-0.30	135728750	4114	32.95	32850	33250	32800	43000	23200	33100	32991.92	33.71	0	-1666	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3301	12.44	1.40	12	0.04	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
118	20230907	120611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	0	3	0.00	97082750	2943	23.57	32850	33250	32800	43000	23200	33100	32987.68	33.71	0	-958	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3311	12.48	1.41	12	0.03	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
119	20230907	110609	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-100	5	-0.30	79485750	2410	19.30	32850	33250	32800	43000	23200	33100	32981.64	33.71	0	-835	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3301	12.44	1.40	12	0.02	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
120	20230907	100608	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-200	5	-0.60	39196550	1192	9.55	32850	33050	32800	43000	23200	33100	32883.01	33.71	0	-130	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3291	12.40	1.40	12	0.01	2653.00	23497.00	39750	20220907	-17.23	29000	20230313	13.45	37300	-11.80	20230621	29000	13.45	20230313	39750	-17.23	20220907	29000	13.45	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
121	20230907	090616	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-100	5	-0.30	1909050	58	0.46	32850	33000	32850	43000	23200	33100	32914.66	33.71	0	16	33700	33400	33000	32700	32300	33550	32850	50	9900	500	23170	50	1	10001865	3301	12.44	1.40	12	0.00	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.35	N	100120	500	50 억		3372099	N	N	0	N	00	N
122	20230906	160604	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	250	2	0.76	412851900	12486	100.23	32750	33300	32600	42700	23000	32850	33065.19	33.66	0	2669	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3311	12.48	1.41	12	0.12	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
123	20230906	150606	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	200	2	0.61	400937950	12126	97.34	32750	33300	32600	42700	23000	32850	33064.32	33.66	0	2643	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3306	12.46	1.41	12	0.12	2653.00	23497.00	39750	20220907	-16.86	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39750	-16.86	20220907	29000	13.97	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
124	20230906	140606	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	200	2	0.61	310910800	9399	75.45	32750	33300	32600	42700	23000	32850	33079.14	33.66	0	3000	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3306	12.46	1.41	12	0.09	2653.00	23497.00	39750	20220907	-16.86	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39750	-16.86	20220907	29000	13.97	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
125	20230906	130600	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	250	2	0.76	291963050	8827	70.86	32750	33300	32600	42700	23000	32850	33076.14	33.66	0	3010	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3311	12.48	1.41	12	0.09	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
126	20230906	120611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	250	2	0.76	196098650	5938	47.67	32750	33250	32600	42700	23000	32850	33024.36	33.66	0	1496	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3311	12.48	1.41	12	0.06	2653.00	23497.00	39750	20220907	-16.73	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
127	20230906	110612	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	150	2	0.46	103611650	3141	25.21	32750	33250	32600	42700	23000	32850	32986.84	33.66	0	137	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3301	12.44	1.40	12	0.03	2653.00	23497.00	39750	20220907	-16.98	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
128	20230906	100552	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33200	350	2	1.07	57698150	1749	14.04	32750	33250	32600	42700	23000	32850	32989.22	33.66	0	317	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3321	12.51	1.41	12	0.02	2653.00	23497.00	39750	20220907	-16.48	29000	20230313	14.48	37300	-10.99	20230621	29000	14.48	20230313	39750	-16.48	20220907	29000	14.48	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
129	20230906	090559	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-200	5	-0.61	622100	19	0.15	32750	32750	32650	42700	23000	32850	32742.11	33.66	0	-4	33516	33182	32716	32382	31916	33250	32450	50	9850	500	22990	50	1	10001865	3266	12.31	1.39	12	0.00	2653.00	23497.00	39750	20220907	-17.86	29000	20230313	12.59	37300	-12.47	20230621	29000	12.59	20230313	39750	-17.86	20220907	29000	12.59	20230313	0.33	N	100120	500	50 억		3366631	N	N	226	N	00	N
130	20230905	160559	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	300	2	0.92	407320150	12455	49.87	32850	33050	32250	42300	22800	32550	32703.34	33.60	0	810	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3286	12.38	1.40	12	0.12	2653.00	23497.00	40100	20220902	-18.08	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	39750	-17.36	20220907	29000	13.28	20230313	0.38	N	100120	500	50 억		3360204	N	N	226	N	00	N
131	20230905	150610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	250	2	0.77	395396850	12092	48.42	32850	33050	32250	42300	22800	32550	32699.04	33.60	0	607	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3281	12.36	1.40	12	0.12	2653.00	23497.00	40100	20220902	-18.20	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	39750	-17.48	20220907	29000	13.10	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
132	20230905	140608	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	300	2	0.92	359599850	11001	44.05	32850	33050	32250	42300	22800	32550	32687.92	33.60	0	542	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3286	12.38	1.40	12	0.11	2653.00	23497.00	40100	20220902	-18.08	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	39750	-17.36	20220907	29000	13.28	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
133	20230905	130549	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	250	2	0.77	314155650	9616	38.50	32850	33050	32250	42300	22800	32550	32670.10	33.60	0	651	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3281	12.36	1.40	12	0.10	2653.00	23497.00	40100	20220902	-18.20	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	39750	-17.48	20220907	29000	13.10	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
134	20230905	120556	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	300	2	0.92	271957500	8331	33.36	32850	33050	32250	42300	22800	32550	32644.04	33.60	0	624	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3286	12.38	1.40	12	0.08	2653.00	23497.00	40100	20220902	-18.08	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	39750	-17.36	20220907	29000	13.28	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
135	20230905	110600	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	250	2	0.77	208884100	6409	25.66	32850	33050	32250	42300	22800	32550	32592.31	33.60	0	595	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3281	12.36	1.40	12	0.06	2653.00	23497.00	40100	20220902	-18.20	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	39750	-17.48	20220907	29000	13.10	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
136	20230905	100554	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	150	2	0.46	135876500	4184	16.75	32850	32900	32250	42300	22800	32550	32475.26	33.60	0	810	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3271	12.33	1.39	12	0.04	2653.00	23497.00	40100	20220902	-18.45	29000	20230313	12.76	37300	-12.33	20230621	29000	12.76	20230313	39750	-17.74	20220907	29000	12.76	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
137	20230905	090551	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32500	-50	5	-0.15	20127350	618	2.47	32850	32900	32450	42300	22800	32550	32568.53	33.60	0	124	33783	33166	32733	32116	31683	32950	31900	50	9750	500	22780	50	1	10001865	3251	12.25	1.38	12	0.01	2653.00	23497.00	40100	20220902	-18.95	29000	20230313	12.07	37300	-12.87	20230621	29000	12.07	20230313	39750	-18.24	20220907	29000	12.07	20230313	0.38	N	100120	500	50 억		3360204	N	N	104	N	00	N
138	20230904	160551	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-250	5	-0.76	821202600	24930	45.22	33350	33350	32300	42600	23000	32800	32940.35	33.46	0	-2558	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3256	12.27	1.39	12	0.25	2653.00	23497.00	40100	20220902	-18.83	29000	20230313	12.24	37300	-12.73	20230621	29000	12.24	20230313	39750	-18.11	20220907	29000	12.24	20230313	0.38	N	100120	500	50 억		3346745	N	N	104	N	00	N
139	20230904	150544	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	250	2	0.76	752427600	22837	41.42	33350	33350	32300	42600	23000	32800	32947.74	33.46	0	-2558	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3306	12.46	1.41	12	0.23	2653.00	23497.00	40100	20220902	-17.58	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39750	-16.86	20220907	29000	13.97	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
140	20230904	140539	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	200	2	0.61	644695000	19573	35.50	33350	33350	32300	42600	23000	32800	32937.98	33.46	0	-2035	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3301	12.44	1.40	12	0.20	2653.00	23497.00	40100	20220902	-17.71	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
141	20230904	130548	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	200	2	0.61	578895500	17579	31.89	33350	33350	32300	42600	23000	32800	32931.08	33.46	0	-2035	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3301	12.44	1.40	12	0.18	2653.00	23497.00	40100	20220902	-17.71	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
142	20230904	120537	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	200	2	0.61	477402750	14501	26.30	33350	33350	32300	42600	23000	32800	32922.06	33.46	0	-807	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3301	12.44	1.40	12	0.14	2653.00	23497.00	40100	20220902	-17.71	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	39750	-16.98	20220907	29000	13.79	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
143	20230904	110530	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	250	2	0.76	368874850	11213	20.34	33350	33350	32300	42600	23000	32800	32897.07	33.46	0	-774	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3306	12.46	1.41	12	0.11	2653.00	23497.00	40100	20220902	-17.58	29000	20230313	13.97	37300	-11.39	20230621	29000	13.97	20230313	39750	-16.86	20220907	29000	13.97	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
144	20230904	100533	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	300	2	0.91	242043850	7371	13.37	33350	33350	32300	42600	23000	32800	32837.32	33.46	0	-1211	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3311	12.48	1.41	12	0.07	2653.00	23497.00	40100	20220902	-17.46	29000	20230313	14.14	37300	-11.26	20230621	29000	14.14	20230313	39750	-16.73	20220907	29000	14.14	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
145	20230904	090543	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-150	5	-0.46	34411350	1041	1.89	33350	33350	32600	42600	23000	32800	33056.05	33.46	0	-500	35066	33932	31966	30832	28866	34500	31400	50	9800	500	22960	50	1	10001865	3266	12.31	1.39	12	0.01	2653.00	23497.00	40100	20220902	-18.58	29000	20230313	12.59	37300	-12.47	20230621	29000	12.59	20230313	39750	-17.86	20220907	29000	12.59	20230313	0.38	N	100120	500	50 억		3346745	N	N	0	N	00	N
146	20230901	160534	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	2100	2	6.84	1767152200	54910	1531.66	30900	33100	30000	39900	21500	30700	32182.19	33.08	0	3282	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3281	12.36	1.40	12	0.55	2653.00	23497.00	40300	20220831	-18.61	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	40100	-18.20	20220902	29000	13.10	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
147	20230901	150541	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	2300	2	7.49	1689525600	52556	1466.00	30900	33100	30000	39900	21500	30700	32147.15	33.08	0	3378	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3301	12.44	1.40	12	0.53	2653.00	23497.00	40300	20220831	-18.11	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	40100	-17.71	20220902	29000	13.79	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
148	20230901	140543	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	1300	2	4.23	968816400	30496	850.66	30900	32150	30000	39900	21500	30700	31768.64	33.08	0	4398	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3201	12.06	1.36	12	0.30	2653.00	23497.00	40300	20220831	-20.60	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	40100	-20.20	20220902	29000	10.34	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
149	20230901	130529	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	1400	2	4.56	785608050	24773	691.02	30900	32150	30000	39900	21500	30700	31712.27	33.08	0	5285	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3211	12.10	1.37	12	0.25	2653.00	23497.00	40300	20220831	-20.35	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	40100	-19.95	20220902	29000	10.69	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
150	20230901	120535	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	1400	2	4.56	641169450	20267	565.33	30900	32150	30000	39900	21500	30700	31636.13	33.08	0	2757	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3211	12.10	1.37	12	0.20	2653.00	23497.00	40300	20220831	-20.35	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	40100	-19.95	20220902	29000	10.69	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
151	20230901	110536	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31600	900	2	2.93	349276350	11134	310.57	30900	31800	30000	39900	21500	30700	31370.25	33.08	0	-318	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3161	11.91	1.34	12	0.11	2653.00	23497.00	40300	20220831	-21.59	29000	20230313	8.97	37300	-15.28	20230621	29000	8.97	20230313	40100	-21.20	20220902	29000	8.97	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
152	20230901	100531	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31350	650	2	2.12	134168950	4318	120.45	30900	31400	30000	39900	21500	30700	31072.01	33.08	0	-98	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3136	11.82	1.33	12	0.04	2653.00	23497.00	40300	20220831	-22.21	29000	20230313	8.10	37300	-15.95	20230621	29000	8.10	20230313	40100	-21.82	20220902	29000	8.10	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N
153	20230901	090524	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30550	-150	5	-0.49	3573750	118	3.29	30900	30900	30000	39900	21500	30700	30286.02	33.08	0	4	31100	30900	30650	30450	30200	30775	30325	50	9200	500	21490	50	1	10001865	3056	11.52	1.30	12	0.00	2653.00	23497.00	40300	20220831	-24.19	29000	20230313	5.34	37300	-18.10	20230621	29000	5.34	20230313	40100	-23.82	20220902	29000	5.34	20230313	0.36	N	100120	500	50 억		3308912	N	N	2	N	00	N