KissMeData/041830/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	160450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	1000	2	4.18	564458750	22930	79.39	23700	25800	23700	31050	16750	23900	24616.59	37.19	0	-1001	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3407	10.08	1.50	12	0.17	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.98	N	041830	500	68 억		5089170	N	N	3	N	00	N
3	20230927	150453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	1000	2	4.18	537161500	21834	75.60	23700	25800	23700	31050	16750	23900	24602.07	37.19	0	-659	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3407	10.08	1.50	12	0.16	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
4	20230927	140452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	1000	2	4.18	475465800	19361	67.03	23700	25800	23700	31050	16750	23900	24557.92	37.19	0	-714	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3407	10.08	1.50	12	0.14	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
5	20230927	130448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	1000	2	4.18	433627350	17680	61.21	23700	25800	23700	31050	16750	23900	24526.43	37.19	0	-1230	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3407	10.08	1.50	12	0.13	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
6	20230927	120447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	1000	2	4.18	380245400	15535	53.79	23700	25800	23700	31050	16750	23900	24476.69	37.19	0	-1433	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3407	10.08	1.50	12	0.11	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
7	20230927	110451	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	900	2	3.77	308042000	12627	43.72	23700	25800	23700	31050	16750	23900	24395.50	37.19	0	-856	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3394	10.04	1.49	12	0.09	2471.00	16615.00	32550	20230411	-23.81	17800	20221017	39.33	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	17800	39.33	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
8	20230927	100447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	550	2	2.30	223299700	9188	31.81	23700	25800	23700	31050	16750	23900	24303.41	37.19	0	-1179	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3346	9.89	1.47	12	0.07	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
9	20230927	090455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	300	2	1.26	59693200	2444	8.46	23700	25800	23700	31050	16750	23900	24424.39	37.19	0	-718	24866	24382	24116	23632	23366	24250	23500	68	7150	500	17680	50	1	13683782	3311	9.79	1.46	12	0.02	2471.00	16615.00	32550	20230411	-25.65	17800	20221017	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221017	0.98	N	041830	500	68 억		5089170	N	N	66	N	00	N
10	20230926	160448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-400	5	-1.65	691830100	28826	130.04	24500	24600	23850	31550	17050	24300	24000.21	37.13	0	-2036	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3270	9.67	1.44	12	0.21	2471.00	16615.00	32550	20230411	-26.57	17800	20221017	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221017	0.97	N	041830	500	68 억		5080970	N	N	66	N	00	N
11	20230926	150450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-350	5	-1.44	635284200	26464	119.38	24500	24600	23850	31550	17050	24300	24005.60	37.13	0	-2031	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3277	9.69	1.44	12	0.19	2471.00	16615.00	32550	20230411	-26.42	17800	20221017	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
12	20230926	140444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-450	5	-1.85	581415200	24213	109.23	24500	24600	23850	31550	17050	24300	24012.52	37.13	0	-1881	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3264	9.65	1.44	12	0.18	2471.00	16615.00	32550	20230411	-26.73	17800	20221017	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
13	20230926	130445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-250	5	-1.03	377431450	15675	70.71	24500	24600	23900	31550	17050	24300	24078.56	37.13	0	-743	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3291	9.73	1.45	12	0.11	2471.00	16615.00	32550	20230411	-26.11	17800	20221017	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
14	20230926	120448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24050	-250	5	-1.03	331033700	13742	61.99	24500	24600	23900	31550	17050	24300	24089.19	37.13	0	-425	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3291	9.73	1.45	12	0.10	2471.00	16615.00	32550	20230411	-26.11	17800	20221017	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
15	20230926	110447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-300	5	-1.23	247626650	10264	46.30	24500	24600	24000	31550	17050	24300	24125.75	37.13	0	-503	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3284	9.71	1.44	12	0.08	2471.00	16615.00	32550	20230411	-26.27	17800	20221017	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
16	20230926	100445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24250	-50	5	-0.21	50705050	2078	9.37	24500	24600	24250	31550	17050	24300	24400.89	37.13	0	-659	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3318	9.81	1.46	12	0.02	2471.00	16615.00	32550	20230411	-25.50	17800	20221017	36.24	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	17800	36.24	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
17	20230926	090446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	250	2	1.03	8832500	361	1.63	24500	24550	24450	31550	17050	24300	24466.76	37.13	0	-46	25066	24682	24316	23932	23566	24875	24125	68	7250	500	17980	50	1	13683782	3359	9.94	1.48	12	0.00	2471.00	16615.00	32550	20230411	-24.58	17800	20221017	37.92	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	17800	37.92	20221017	0.97	N	041830	500	68 억		5080970	N	N	0	N	00	N
18	20230925	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	-150	5	-0.61	535529550	22154	92.13	24250	24700	23950	31750	17150	24450	24173.04	37.13	0	-2824	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3325	9.83	1.46	12	0.16	2471.00	16615.00	32550	20230411	-25.35	17800	20221017	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
19	20230925	150449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24250	-200	5	-0.82	432881000	17923	74.54	24250	24700	23950	31750	17150	24450	24152.26	37.13	0	-1457	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3318	9.81	1.46	12	0.13	2471.00	16615.00	32550	20230411	-25.50	17800	20221017	36.24	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	17800	36.24	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
20	20230925	140441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	-150	5	-0.61	417277450	17280	71.86	24250	24700	23950	31750	17150	24450	24148.00	37.13	0	-1201	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3325	9.83	1.46	12	0.13	2471.00	16615.00	32550	20230411	-25.35	17800	20221017	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
21	20230925	130443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-300	5	-1.23	307250200	12752	53.03	24250	24550	23950	31750	17150	24450	24094.28	37.13	0	-1561	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3305	9.77	1.45	12	0.09	2471.00	16615.00	32550	20230411	-25.81	17800	20221017	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
22	20230925	120448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-300	5	-1.23	251235100	10429	43.37	24250	24550	23950	31750	17150	24450	24090.05	37.13	0	-45	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3305	9.77	1.45	12	0.08	2471.00	16615.00	32550	20230411	-25.81	17800	20221017	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
23	20230925	110443	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	-350	5	-1.43	234260600	9726	40.45	24250	24550	23950	31750	17150	24450	24086.02	37.13	0	285	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3298	9.75	1.45	12	0.07	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
24	20230925	100445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-300	5	-1.23	183542250	7620	31.69	24250	24550	23950	31750	17150	24450	24086.91	37.13	0	931	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3305	9.77	1.45	12	0.06	2471.00	16615.00	32550	20230411	-25.81	17800	20221017	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
25	20230925	090444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	0	3	0.00	18519750	760	3.16	24250	24550	24250	31750	17150	24450	24368.09	37.13	0	-309	24983	24716	24483	24216	23983	24850	24350	68	7300	500	18090	50	1	13683782	3346	9.89	1.47	12	0.01	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.97	N	041830	500	68 억		5081365	N	N	322	N	00	N
26	20230922	160459	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	-250	5	-1.01	587330950	24028	68.95	24250	24750	24250	32100	17300	24700	24443.58	37.18	0	-12301	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3346	9.89	1.47	12	0.18	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.96	N	041830	500	68 억		5086968	N	N	322	N	00	N
27	20230922	150455	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	489872800	20031	57.48	24250	24750	24250	32100	17300	24700	24455.73	37.18	0	-10782	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3339	9.87	1.47	12	0.15	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
28	20230922	140457	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	-200	5	-0.81	391556800	16006	45.93	24250	24750	24250	32100	17300	24700	24463.13	37.18	0	-7935	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3353	9.92	1.47	12	0.12	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
29	20230922	130430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	-200	5	-0.81	315610550	12899	37.02	24250	24750	24250	32100	17300	24700	24467.83	37.18	0	-5546	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3353	9.92	1.47	12	0.09	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
30	20230922	120426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	262203300	10714	30.74	24250	24750	24250	32100	17300	24700	24472.96	37.18	0	-3961	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3339	9.87	1.47	12	0.08	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
31	20230922	110427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	-150	5	-0.61	148959950	6082	17.45	24250	24750	24250	32100	17300	24700	24491.94	37.18	0	-181	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3359	9.94	1.48	12	0.04	2471.00	16615.00	32550	20230411	-24.58	17800	20221017	37.92	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	17800	37.92	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
32	20230922	100427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	-250	5	-1.01	99076300	4047	11.61	24250	24750	24250	32100	17300	24700	24481.42	37.18	0	-101	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3346	9.89	1.47	12	0.03	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
33	20230922	090422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	7707750	316	0.91	24250	24500	24250	32100	17300	24700	24391.61	37.18	0	-91	25600	25150	24900	24450	24200	25025	24325	68	7400	500	18270	50	1	13683782	3339	9.87	1.47	12	0.00	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.96	N	041830	500	68 억		5086968	N	N	76	N	00	N
34	20230921	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	-650	5	-2.56	868236500	34832	87.40	25350	25350	24650	32950	17750	25350	24926.40	37.14	0	-10076	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3380	10.00	1.49	12	0.25	2471.00	16615.00	32550	20230411	-24.12	17800	20221017	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221017	0.98	N	041830	500	68 억		5082474	N	N	76	N	00	N
35	20230921	150423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	-650	5	-2.56	808656550	32422	81.35	25350	25350	24650	32950	17750	25350	24941.60	37.14	0	-9319	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3380	10.00	1.49	12	0.24	2471.00	16615.00	32550	20230411	-24.12	17800	20221017	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
36	20230921	140426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	-650	5	-2.56	712294300	28521	71.56	25350	25350	24700	32950	17750	25350	24974.38	37.14	0	-7391	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3380	10.00	1.49	12	0.21	2471.00	16615.00	32550	20230411	-24.12	17800	20221017	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
37	20230921	130421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	-550	5	-2.17	631730850	25265	63.39	25350	25350	24750	32950	17750	25350	25004.19	37.14	0	-6247	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3394	10.04	1.49	12	0.18	2471.00	16615.00	32550	20230411	-23.81	17800	20221017	39.33	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	17800	39.33	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
38	20230921	120419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	-350	5	-1.38	475999350	19002	47.68	25350	25350	24900	32950	17750	25350	25049.96	37.14	0	-3313	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3421	10.12	1.50	12	0.14	2471.00	16615.00	32550	20230411	-23.20	17800	20221017	40.45	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	17800	40.45	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
39	20230921	110429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	-300	5	-1.18	402103700	16048	40.27	25350	25350	24900	32950	17750	25350	25056.31	37.14	0	-1460	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3428	10.14	1.51	12	0.12	2471.00	16615.00	32550	20230411	-23.04	17800	20221017	40.73	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	17800	40.73	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
40	20230921	100422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	-350	5	-1.38	220424350	8783	22.04	25350	25350	25000	32950	17750	25350	25096.70	37.14	0	944	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3421	10.12	1.50	12	0.06	2471.00	16615.00	32550	20230411	-23.20	17800	20221017	40.45	32550	-23.20	20230411	19250	29.87	20230105	32550	-23.20	20230411	17800	40.45	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
41	20230921	090427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-250	5	-0.99	12772300	509	1.28	25350	25350	25000	32950	17750	25350	25092.93	37.14	0	-58	26450	25900	25550	25000	24650	25725	24825	68	7600	500	18750	50	1	13683782	3435	10.16	1.51	12	0.00	2471.00	16615.00	32550	20230411	-22.89	17800	20221017	41.01	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	17800	41.01	20221017	0.98	N	041830	500	68 억		5082474	N	N	4	N	00	N
42	20230920	160426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25350	-750	5	-2.87	1011271250	39801	113.43	26100	26100	25200	33900	18300	26100	25408.20	37.24	0	-29015	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3469	10.26	1.53	12	0.29	2471.00	16615.00	32550	20230411	-22.12	17800	20221017	42.42	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	17800	42.42	20221017	0.98	N	041830	500	68 억		5095252	N	N	4	N	00	N
43	20230920	150416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-900	5	-3.45	900264300	35408	100.91	26100	26100	25200	33900	18300	26100	25425.45	37.24	0	-26764	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3448	10.20	1.52	12	0.26	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
44	20230920	140420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	-850	5	-3.26	781365650	30703	87.50	26100	26100	25250	33900	18300	26100	25449.16	37.24	0	-22700	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3455	10.22	1.52	12	0.22	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
45	20230920	130419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-800	5	-3.07	603856200	23681	67.49	26100	26100	25250	33900	18300	26100	25499.61	37.24	0	-19077	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3462	10.24	1.52	12	0.17	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
46	20230920	120417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-700	5	-2.68	493960950	19340	55.12	26100	26100	25250	33900	18300	26100	25540.90	37.24	0	-16597	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3476	10.28	1.53	12	0.14	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
47	20230920	110421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25350	-750	5	-2.87	378193300	14770	42.09	26100	26100	25350	33900	18300	26100	25605.50	37.24	0	-12384	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3469	10.26	1.53	12	0.11	2471.00	16615.00	32550	20230411	-22.12	17800	20221017	42.42	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	17800	42.42	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
48	20230920	100413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-650	5	-2.49	220398950	8572	24.43	26100	26100	25450	33900	18300	26100	25711.50	37.24	0	-6536	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3483	10.30	1.53	12	0.06	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
49	20230920	090418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	-150	5	-0.57	16982100	653	1.86	26100	26100	25950	33900	18300	26100	26006.28	37.24	0	-220	26766	26432	26216	25882	25666	26325	25775	68	7800	500	19310	50	1	13683782	3551	10.50	1.56	12	0.00	2471.00	16615.00	32550	20230411	-20.28	17800	20221017	45.79	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	17800	45.79	20221017	0.98	N	041830	500	68 억		5095252	N	N	228	N	00	N
50	20230919	160416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-50	5	-0.19	917485100	35082	217.16	26150	26550	26000	33950	18350	26150	26152.59	37.22	0	-9909	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3571	10.56	1.57	12	0.26	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.00	N	041830	500	68 억		5093029	N	N	228	N	00	N
51	20230919	150416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-50	5	-0.19	847787500	32414	200.64	26150	26550	26000	33950	18350	26150	26154.98	37.22	0	-8769	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3571	10.56	1.57	12	0.24	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
52	20230919	140414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	50	2	0.19	633295050	24195	149.77	26150	26550	26000	33950	18350	26150	26174.62	37.22	0	-6146	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3585	10.60	1.58	12	0.18	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
53	20230919	130409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	50	2	0.19	554751550	21192	131.18	26150	26550	26000	33950	18350	26150	26177.40	37.22	0	-4428	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3585	10.60	1.58	12	0.15	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
54	20230919	120421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	50	2	0.19	374641550	14347	88.81	26150	26250	26000	33950	18350	26150	26112.88	37.22	0	-3991	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3585	10.60	1.58	12	0.10	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
55	20230919	110420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	0	3	0.00	265276800	10161	62.90	26150	26250	26000	33950	18350	26150	26107.35	37.22	0	-3396	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3578	10.58	1.57	12	0.07	2471.00	16615.00	32550	20230411	-19.66	17800	20221017	46.91	32550	-19.66	20230411	19250	35.84	20230105	32550	-19.66	20230411	17800	46.91	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
56	20230919	100417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	-100	5	-0.38	156340350	5985	37.05	26150	26250	26000	33950	18350	26150	26122.03	37.22	0	-2444	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3565	10.54	1.57	12	0.04	2471.00	16615.00	32550	20230411	-19.97	17800	20221017	46.35	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	17800	46.35	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
57	20230919	090416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-50	5	-0.19	31404350	1203	7.45	26150	26250	26000	33950	18350	26150	26105.03	37.22	0	-744	26750	26450	26250	25950	25750	26350	25850	68	7800	500	19350	50	1	13683782	3571	10.56	1.57	12	0.01	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.00	N	041830	500	68 억		5093029	N	N	351	N	00	N
58	20230918	160418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-400	5	-1.51	422916850	16147	36.45	26450	26550	26050	34500	18600	26550	26191.68	37.26	0	-8950	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3578	10.58	1.57	12	0.12	2471.00	16615.00	32550	20230411	-19.66	17800	20221017	46.91	32550	-19.66	20230411	19250	35.84	20230105	32550	-19.66	20230411	17800	46.91	20221017	1.01	N	041830	500	68 억		5097931	N	N	351	N	00	N
59	20230918	150414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-450	5	-1.69	375174950	14319	32.32	26450	26550	26050	34500	18600	26550	26201.20	37.26	0	-7932	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3571	10.56	1.57	12	0.10	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
60	20230918	140425	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-450	5	-1.69	304537400	11616	26.22	26450	26550	26050	34500	18600	26550	26217.06	37.26	0	-6151	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3571	10.56	1.57	12	0.08	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
61	20230918	130416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-350	5	-1.32	264865450	10098	22.80	26450	26550	26050	34500	18600	26550	26229.50	37.26	0	-5194	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3585	10.60	1.58	12	0.07	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
62	20230918	120416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-350	5	-1.32	239069700	9113	20.57	26450	26550	26050	34500	18600	26550	26233.92	37.26	0	-4576	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3585	10.60	1.58	12	0.07	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
63	20230918	110418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-350	5	-1.32	186085750	7087	16.00	26450	26550	26050	34500	18600	26550	26257.34	37.26	0	-4075	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3585	10.60	1.58	12	0.05	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
64	20230918	100413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	-250	5	-0.94	119658050	4555	10.28	26450	26550	26050	34500	18600	26550	26269.60	37.26	0	-1991	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3599	10.64	1.58	12	0.03	2471.00	16615.00	32550	20230411	-19.20	17800	20221017	47.75	32550	-19.20	20230411	19250	36.62	20230105	32550	-19.20	20230411	17800	47.75	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
65	20230918	090409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	-250	5	-0.94	36394600	1379	3.11	26450	26550	26250	34500	18600	26550	26392.02	37.26	0	-316	27050	26800	26300	26050	25550	26925	26175	68	7950	500	19640	50	1	13683782	3599	10.64	1.58	12	0.01	2471.00	16615.00	32550	20230411	-19.20	17800	20221017	47.75	32550	-19.20	20230411	19250	36.62	20230105	32550	-19.20	20230411	17800	47.75	20221017	1.01	N	041830	500	68 억		5097931	N	N	63	N	00	N
66	20230915	160414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26550	600	2	2.31	1156557150	44198	48.68	26250	26550	25800	33700	18200	25950	26166.79	37.21	0	-16082	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3633	10.74	1.60	12	0.32	2471.00	16615.00	32550	20230411	-18.43	17800	20221017	49.16	32550	-18.43	20230411	19250	37.92	20230105	32550	-18.43	20230411	17800	49.16	20221017	1.02	N	041830	500	68 억		5091592	N	N	63	N	00	N
67	20230915	150415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	300	2	1.16	1004561600	38457	42.35	26250	26350	25800	33700	18200	25950	26121.68	37.21	0	-16851	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3592	10.62	1.58	12	0.28	2471.00	16615.00	32550	20230411	-19.35	17800	20221017	47.47	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	17800	47.47	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
68	20230915	140413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26350	400	2	1.54	778221800	29830	32.85	26250	26350	25800	33700	18200	25950	26088.56	37.21	0	-11592	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3606	10.66	1.59	12	0.22	2471.00	16615.00	32550	20230411	-19.05	17800	20221017	48.03	32550	-19.05	20230411	19250	36.88	20230105	32550	-19.05	20230411	17800	48.03	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
69	20230915	130411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	300	2	1.16	621988650	23880	26.30	26250	26250	25800	33700	18200	25950	26046.43	37.21	0	-8909	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3592	10.62	1.58	12	0.17	2471.00	16615.00	32550	20230411	-19.35	17800	20221017	47.47	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	17800	47.47	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
70	20230915	120416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	250	2	0.96	457067550	17583	19.36	26250	26250	25800	33700	18200	25950	25994.86	37.21	0	-5784	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3585	10.60	1.58	12	0.13	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
71	20230915	110417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	150	2	0.58	357706150	13782	15.18	26250	26250	25800	33700	18200	25950	25954.59	37.21	0	-5395	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3571	10.56	1.57	12	0.10	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
72	20230915	100418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	0	3	0.00	156115700	6023	6.63	26250	26250	25800	33700	18200	25950	25919.92	37.21	0	-2557	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3551	10.50	1.56	12	0.04	2471.00	16615.00	32550	20230411	-20.28	17800	20221017	45.79	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	17800	45.79	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
73	20230915	090410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25900	-50	5	-0.19	27113150	1041	1.15	26250	26250	25900	33700	18200	25950	26045.29	37.21	0	-390	27416	26682	25716	24982	24016	27050	25350	68	7750	500	19200	50	1	13683782	3544	10.48	1.56	12	0.01	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	1.02	N	041830	500	68 억		5091592	N	N	3455	N	00	N
74	20230914	160416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	1200	2	4.85	2348280400	90763	386.82	24750	26450	24750	32150	17350	24750	25872.66	37.15	0	19957	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3551	10.50	1.56	12	0.66	2471.00	16615.00	32550	20230411	-20.28	17800	20221017	45.79	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	17800	45.79	20221017	1.02	N	041830	500	68 억		5083128	N	N	3455	N	00	N
75	20230914	150407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	1500	2	6.06	2101098000	81269	346.36	24750	26450	24750	32150	17350	24750	25853.62	37.15	0	20598	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3592	10.62	1.58	12	0.59	2471.00	16615.00	32550	20230411	-19.35	17800	20221017	47.47	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	17800	47.47	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
76	20230914	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26300	1550	2	6.26	1781399150	69085	294.43	24750	26450	24750	32150	17350	24750	25785.61	37.15	0	19538	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3599	10.64	1.58	12	0.50	2471.00	16615.00	32550	20230411	-19.20	17800	20221017	47.75	32550	-19.20	20230411	19250	36.62	20230105	32550	-19.20	20230411	17800	47.75	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
77	20230914	130404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	1500	2	6.06	1323841200	51696	220.32	24750	26250	24750	32150	17350	24750	25608.19	37.15	0	17772	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3592	10.62	1.58	12	0.38	2471.00	16615.00	32550	20230411	-19.35	17800	20221017	47.47	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	17800	47.47	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
78	20230914	120415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25700	950	2	3.84	561180250	22245	94.80	24750	25750	24750	32150	17350	24750	25227.25	37.15	0	9610	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3517	10.40	1.55	12	0.16	2471.00	16615.00	32550	20230411	-21.04	17800	20221017	44.38	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	17800	44.38	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
79	20230914	110409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	650	2	2.63	376912250	15040	64.10	24750	25500	24750	32150	17350	24750	25060.65	37.15	0	5390	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3476	10.28	1.53	12	0.11	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
80	20230914	100403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	350	2	1.41	213985900	8588	36.60	24750	25400	24750	32150	17350	24750	24916.85	37.15	0	1731	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3435	10.16	1.51	12	0.06	2471.00	16615.00	32550	20230411	-22.89	17800	20221017	41.01	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	17800	41.01	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
81	20230914	090411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	150	2	0.61	49695600	2000	8.52	24750	25150	24750	32150	17350	24750	24847.80	37.15	0	86	25416	25082	24916	24582	24416	25000	24500	68	7400	500	18310	50	1	13683782	3407	10.08	1.50	12	0.01	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	1.02	N	041830	500	68 억		5083128	N	N	0	N	00	N
82	20230913	160412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-500	5	-1.98	583743150	23412	133.45	25150	25250	24750	32800	17700	25250	24933.83	37.17	0	-11767	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3387	10.02	1.49	12	0.17	2471.00	16615.00	32550	20230411	-23.96	17800	20221017	39.04	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	17800	39.04	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
83	20230913	150407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	-400	5	-1.58	524006800	21002	119.72	25150	25250	24800	32800	17700	25250	24950.33	37.17	0	-10687	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3400	10.06	1.50	12	0.15	2471.00	16615.00	32550	20230411	-23.66	17800	20221017	39.61	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	17800	39.61	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
84	20230913	140411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	-350	5	-1.39	462552150	18527	105.61	25150	25250	24800	32800	17700	25250	24966.38	37.17	0	-9234	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3407	10.08	1.50	12	0.14	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
85	20230913	130401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	-350	5	-1.39	401087900	16057	91.53	25150	25250	24800	32800	17700	25250	24979.01	37.17	0	-8479	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3407	10.08	1.50	12	0.12	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
86	20230913	120413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	-300	5	-1.19	287606300	11492	65.51	25150	25250	24850	32800	17700	25250	25026.65	37.17	0	-5484	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3414	10.10	1.50	12	0.08	2471.00	16615.00	32550	20230411	-23.35	17800	20221017	40.17	32550	-23.35	20230411	19250	29.61	20230105	32550	-23.35	20230411	17800	40.17	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
87	20230913	110408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	-400	5	-1.58	270967300	10824	61.70	25150	25250	24850	32800	17700	25250	25033.93	37.17	0	-5187	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3400	10.06	1.50	12	0.08	2471.00	16615.00	32550	20230411	-23.66	17800	20221017	39.61	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	17800	39.61	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
88	20230913	100404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	-100	5	-0.40	60378550	2399	13.67	25150	25250	25100	32800	17700	25250	25168.22	37.17	0	-468	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3441	10.18	1.51	12	0.02	2471.00	16615.00	32550	20230411	-22.73	17800	20221017	41.29	32550	-22.73	20230411	19250	30.65	20230105	32550	-22.73	20230411	17800	41.29	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
89	20230913	090401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-50	5	-0.20	6779200	269	1.53	25150	25250	25150	32800	17700	25250	25201.49	37.17	0	-143	25683	25466	25233	25016	24783	25575	25125	68	7550	500	18680	50	1	13683782	3448	10.20	1.52	12	0.00	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.02	N	041830	500	68 억		5086495	N	N	97	N	00	N
90	20230912	160359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	100	2	0.40	441870050	17540	45.03	25150	25450	25000	32650	17650	25150	25192.12	37.13	0	-1648	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3455	10.22	1.52	12	0.13	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	1.02	N	041830	500	68 억		5080304	N	N	97	N	00	N
91	20230912	150406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-50	5	-0.20	418798450	16624	42.68	25150	25450	25000	32650	17650	25150	25192.40	37.13	0	-1587	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3435	10.16	1.51	12	0.12	2471.00	16615.00	32550	20230411	-22.89	17800	20221017	41.01	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	17800	41.01	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
92	20230912	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	-100	5	-0.40	351958000	13958	35.83	25150	25450	25050	32650	17650	25150	25215.50	37.13	0	-1369	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3428	10.14	1.51	12	0.10	2471.00	16615.00	32550	20230411	-23.04	17800	20221017	40.73	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	17800	40.73	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
93	20230912	130403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	50	2	0.20	223382500	8848	22.71	25150	25450	25050	32650	17650	25150	25246.67	37.13	0	-1114	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3448	10.20	1.52	12	0.06	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
94	20230912	120357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	100	2	0.40	185948550	7363	18.90	25150	25450	25050	32650	17650	25150	25254.45	37.13	0	-688	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3455	10.22	1.52	12	0.05	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
95	20230912	110402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	100	2	0.40	159648100	6320	16.22	25150	25450	25050	32650	17650	25150	25260.78	37.13	0	-499	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3455	10.22	1.52	12	0.05	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
96	20230912	100401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	150	2	0.60	100452250	3973	10.20	25150	25450	25050	32650	17650	25150	25283.73	37.13	0	-410	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3462	10.24	1.52	12	0.03	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
97	20230912	090404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	0	3	0.00	5577100	222	0.57	25150	25150	25050	32650	17650	25150	25122.07	37.13	0	81	26450	25800	25350	24700	24250	25575	24475	68	7500	500	18610	50	1	13683782	3441	10.18	1.51	12	0.00	2471.00	16615.00	32550	20230411	-22.73	17800	20221017	41.29	32550	-22.73	20230411	19250	30.65	20230105	32550	-22.73	20230411	17800	41.29	20221017	1.02	N	041830	500	68 억		5080304	N	N	419	N	00	N
98	20230911	160358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	-600	5	-2.33	980652850	38947	200.01	26000	26000	24900	33450	18050	25750	25179.19	37.12	0	954	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3441	10.18	1.51	12	0.28	2471.00	16615.00	32550	20230411	-22.73	17800	20221017	41.29	32550	-22.73	20230411	19250	30.65	20230105	32550	-22.73	20230411	17800	41.29	20221017	1.03	N	041830	500	68 억		5079389	N	N	419	N	00	N
99	20230911	150404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-550	5	-2.14	468280200	18475	94.87	26000	26000	25100	33450	18050	25750	25346.70	37.12	0	-1974	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3448	10.20	1.52	12	0.14	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
100	20230911	140410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-300	5	-1.17	353302000	13917	71.47	26000	26000	25100	33450	18050	25750	25386.36	37.12	0	-945	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3483	10.30	1.53	12	0.10	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
101	20230911	130356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-450	5	-1.75	323577850	12744	65.44	26000	26000	25100	33450	18050	25750	25390.60	37.12	0	-560	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3462	10.24	1.52	12	0.09	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
102	20230911	120359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-450	5	-1.75	267596600	10532	54.09	26000	26000	25100	33450	18050	25750	25407.96	37.12	0	-445	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3462	10.24	1.52	12	0.08	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
103	20230911	110352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-350	5	-1.36	162939050	6406	32.90	26000	26000	25100	33450	18050	25750	25435.38	37.12	0	-1748	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3476	10.28	1.53	12	0.05	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
104	20230911	100354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-350	5	-1.36	74759950	2933	15.06	26000	26000	25100	33450	18050	25750	25489.24	37.12	0	-1431	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3476	10.28	1.53	12	0.02	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
105	20230911	090354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25600	-150	5	-0.58	5505300	214	1.10	26000	26000	25600	33450	18050	25750	25725.70	37.12	0	-147	26250	26000	25550	25300	24850	26125	25425	68	7700	500	19050	50	1	13683782	3503	10.36	1.54	12	0.00	2471.00	16615.00	32550	20230411	-21.35	17800	20221017	43.82	32550	-21.35	20230411	19250	32.99	20230105	32550	-21.35	20230411	17800	43.82	20221017	1.03	N	041830	500	68 억		5079389	N	N	1	N	00	N
106	20230908	160400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	450	2	1.78	494965600	19458	93.06	25700	25800	25100	32850	17750	25300	25437.64	37.12	0	-4387	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3524	10.42	1.55	12	0.14	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	1.02	N	041830	500	68 억		5079960	N	N	1	N	00	N
107	20230908	150401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	450	2	1.78	433259800	17060	81.59	25700	25750	25100	32850	17750	25300	25396.24	37.12	0	-3367	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3524	10.42	1.55	12	0.12	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
108	20230908	140401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	0	3	0.00	230397300	9101	43.53	25700	25700	25100	32850	17750	25300	25315.60	37.12	0	-1890	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3462	10.24	1.52	12	0.07	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
109	20230908	130402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	0	3	0.00	174309650	6881	32.91	25700	25700	25100	32850	17750	25300	25332.02	37.12	0	-1557	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3462	10.24	1.52	12	0.05	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
110	20230908	120408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	0	3	0.00	103315000	4063	19.43	25700	25700	25250	32850	17750	25300	25428.25	37.12	0	-1408	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3462	10.24	1.52	12	0.03	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
111	20230908	110403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	0	3	0.00	90333000	3550	16.98	25700	25700	25250	32850	17750	25300	25445.92	37.12	0	-1259	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3462	10.24	1.52	12	0.03	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
112	20230908	100359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25350	50	2	0.20	72896300	2861	13.68	25700	25700	25350	32850	17750	25300	25479.31	37.12	0	-851	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3469	10.26	1.53	12	0.02	2471.00	16615.00	32550	20230411	-22.12	17800	20221017	42.42	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	17800	42.42	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
113	20230908	090406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25550	250	2	0.99	10011050	391	1.87	25700	25700	25550	32850	17750	25300	25603.71	37.12	0	-275	26000	25650	25400	25050	24800	25525	24925	68	7550	500	18720	50	1	13683782	3496	10.34	1.54	12	0.00	2471.00	16615.00	32550	20230411	-21.51	17800	20221017	43.54	32550	-21.51	20230411	19250	32.73	20230105	32550	-21.51	20230411	17800	43.54	20221017	1.02	N	041830	500	68 억		5079960	N	N	202	N	00	N
114	20230907	160358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-450	5	-1.75	527884100	20859	71.27	25750	25750	25150	33450	18050	25750	25307.27	37.08	0	-2398	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3462	10.24	1.52	12	0.15	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.00	N	041830	500	68 억		5073825	N	N	202	N	00	N
115	20230907	150359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-550	5	-2.14	434829550	17179	58.70	25750	25750	25150	33450	18050	25750	25311.69	37.08	0	-1977	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3448	10.20	1.52	12	0.13	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
116	20230907	140357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-550	5	-2.14	384108750	15172	51.84	25750	25750	25150	33450	18050	25750	25316.95	37.08	0	-1454	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3448	10.20	1.52	12	0.11	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
117	20230907	130358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-450	5	-1.75	314589500	12427	42.46	25750	25750	25150	33450	18050	25750	25315.00	37.08	0	379	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3462	10.24	1.52	12	0.09	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
118	20230907	120404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-450	5	-1.75	206322450	8141	27.82	25750	25750	25200	33450	18050	25750	25343.62	37.08	0	-522	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3462	10.24	1.52	12	0.06	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
119	20230907	110402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-350	5	-1.36	123596800	4867	16.63	25750	25750	25200	33450	18050	25750	25394.86	37.08	0	-690	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3476	10.28	1.53	12	0.04	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
120	20230907	100358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-300	5	-1.17	70119700	2755	9.41	25750	25750	25250	33450	18050	25750	25451.80	37.08	0	-655	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3483	10.30	1.53	12	0.02	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
121	20230907	090403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	0	3	0.00	386250	15	0.05	25750	25750	25750	33450	18050	25750	25750.00	37.08	0	-3	26283	26016	25733	25466	25183	25875	25325	68	7700	500	19050	50	1	13683782	3524	10.42	1.55	12	0.00	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	1.00	N	041830	500	68 억		5073825	N	N	0	N	00	N
122	20230906	160359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-150	5	-0.58	751641600	29267	120.50	26000	26000	25450	33650	18150	25900	25682.22	37.06	0	-5929	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3524	10.42	1.55	12	0.21	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
123	20230906	150358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25500	-400	5	-1.54	707610800	27549	113.43	26000	26000	25500	33650	18150	25900	25685.53	37.06	0	-4497	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3489	10.32	1.53	12	0.20	2471.00	16615.00	32550	20230411	-21.66	17800	20221017	43.26	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	17800	43.26	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
124	20230906	140359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25650	-250	5	-0.97	605392800	23552	96.97	26000	26000	25550	33650	18150	25900	25704.52	37.06	0	-3211	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3510	10.38	1.54	12	0.17	2471.00	16615.00	32550	20230411	-21.20	17800	20221017	44.10	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	17800	44.10	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
125	20230906	130357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25650	-250	5	-0.97	464615550	18068	74.39	26000	26000	25550	33650	18150	25900	25714.83	37.06	0	-2157	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3510	10.38	1.54	12	0.13	2471.00	16615.00	32550	20230411	-21.20	17800	20221017	44.10	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	17800	44.10	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
126	20230906	120401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25650	-250	5	-0.97	433751750	16865	69.44	26000	26000	25550	33650	18150	25900	25719.05	37.06	0	-1748	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3510	10.38	1.54	12	0.12	2471.00	16615.00	32550	20230411	-21.20	17800	20221017	44.10	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	17800	44.10	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
127	20230906	110402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25700	-200	5	-0.77	389228450	15132	62.30	26000	26000	25550	33650	18150	25900	25722.21	37.06	0	-1234	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3517	10.40	1.55	12	0.11	2471.00	16615.00	32550	20230411	-21.04	17800	20221017	44.38	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	17800	44.38	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
128	20230906	100351	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-150	5	-0.58	243534300	9472	39.00	26000	26000	25550	33650	18150	25900	25710.97	37.06	0	-390	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3524	10.42	1.55	12	0.07	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
129	20230906	090354	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-150	5	-0.58	8408550	326	1.34	26000	26000	25750	33650	18150	25900	25793.10	37.06	0	-136	26566	26232	25566	25232	24566	26400	25400	68	7750	500	19160	50	1	13683782	3524	10.42	1.55	12	0.00	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.99	N	041830	500	68 억		5071606	N	N	373	N	00	N
130	20230905	160352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25900	300	2	1.17	609850550	24150	103.65	25600	25900	24900	33250	17950	25600	25252.61	37.03	0	3744	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3544	10.48	1.56	12	0.18	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	0.98	N	041830	500	68 억		5066618	N	N	373	N	00	N
131	20230905	150404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25550	-50	5	-0.20	571273000	22653	97.22	25600	25700	24900	33250	17950	25600	25218.43	37.03	0	4245	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3496	10.34	1.54	12	0.17	2471.00	16615.00	32550	20230411	-21.51	17800	20221017	43.54	32550	-21.51	20230411	19250	32.73	20230105	32550	-21.51	20230411	17800	43.54	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
132	20230905	140400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25350	-250	5	-0.98	514660550	20437	87.71	25600	25600	24900	33250	17950	25600	25182.78	37.03	0	4786	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3469	10.26	1.53	12	0.15	2471.00	16615.00	32550	20230411	-22.12	17800	20221017	42.42	32550	-22.12	20230411	19250	31.69	20230105	32550	-22.12	20230411	17800	42.42	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
133	20230905	130345	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	-300	5	-1.17	458240100	18214	78.17	25600	25600	24900	33250	17950	25600	25158.67	37.03	0	3978	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3462	10.24	1.52	12	0.13	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
134	20230905	120353	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25250	-350	5	-1.37	440681000	17519	75.19	25600	25600	24900	33250	17950	25600	25154.46	37.03	0	3993	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3455	10.22	1.52	12	0.13	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
135	20230905	110356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-500	5	-1.95	221794100	8821	37.86	25600	25600	24900	33250	17950	25600	25143.87	37.03	0	1163	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3435	10.16	1.51	12	0.06	2471.00	16615.00	32550	20230411	-22.89	17800	20221017	41.01	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	17800	41.01	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
136	20230905	100351	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	-550	5	-2.15	147840500	5867	25.18	25600	25600	25050	33250	17950	25600	25198.65	37.03	0	254	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3428	10.14	1.51	12	0.04	2471.00	16615.00	32550	20230411	-23.04	17800	20221017	40.73	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	17800	40.73	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
137	20230905	090347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25550	-50	5	-0.20	1868700	73	0.31	25600	25600	25550	33250	17950	25600	25598.63	37.03	0	-1	26366	25982	25566	25182	24766	25775	24975	68	7650	500	18940	50	1	13683782	3496	10.34	1.54	12	0.00	2471.00	16615.00	32550	20230411	-21.51	17800	20221017	43.54	32550	-21.51	20230411	19250	32.73	20230105	32550	-21.51	20230411	17800	43.54	20221017	0.98	N	041830	500	68 억		5066618	N	N	153	N	00	N
138	20230904	160350	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25600	-400	5	-1.54	590867650	23263	118.63	25950	25950	25150	33800	18200	26000	25399.44	37.09	0	-8924	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3503	10.36	1.54	12	0.17	2471.00	16615.00	32550	20230411	-21.35	17800	20221017	43.82	32550	-21.35	20230411	19250	32.99	20230105	32550	-21.35	20230411	17800	43.82	20221017	1.00	N	041830	500	68 억		5075543	N	N	153	N	00	N
139	20230904	150344	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-550	5	-2.12	537788150	21181	108.02	25950	25950	25150	33800	18200	26000	25390.12	37.09	0	-7744	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3483	10.30	1.53	12	0.15	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
140	20230904	140341	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25200	-800	5	-3.08	413890250	16268	82.96	25950	25950	25150	33800	18200	26000	25441.99	37.09	0	-5643	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3448	10.20	1.52	12	0.12	2471.00	16615.00	32550	20230411	-22.58	17800	20221017	41.57	32550	-22.58	20230411	19250	30.91	20230105	32550	-22.58	20230411	17800	41.57	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
141	20230904	130348	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	-600	5	-2.31	323913950	12706	64.80	25950	25950	25300	33800	18200	26000	25492.99	37.09	0	-3653	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3476	10.28	1.53	12	0.09	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
142	20230904	120341	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25450	-550	5	-2.12	294332600	11540	58.85	25950	25950	25300	33800	18200	26000	25505.42	37.09	0	-3242	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3483	10.30	1.53	12	0.08	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
143	20230904	110337	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25500	-500	5	-1.92	267221800	10473	53.41	25950	25950	25300	33800	18200	26000	25515.31	37.09	0	-3020	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3489	10.32	1.53	12	0.08	2471.00	16615.00	32550	20230411	-21.66	17800	20221017	43.26	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	17800	43.26	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
144	20230904	100338	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25500	-500	5	-1.92	191781050	7516	38.33	25950	25950	25300	33800	18200	26000	25516.37	37.09	0	-2297	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3489	10.32	1.53	12	0.05	2471.00	16615.00	32550	20230411	-21.66	17800	20221017	43.26	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	17800	43.26	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
145	20230904	090345	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25750	-250	5	-0.96	6721400	260	1.33	25950	25950	25750	33800	18200	26000	25851.54	37.09	0	-203	26566	26282	26016	25732	25466	26150	25600	68	7800	500	19240	50	1	13683782	3524	10.42	1.55	12	0.00	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	1.00	N	041830	500	68 억		5075543	N	N	0	N	00	N
146	20230901	160340	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	-200	5	-0.76	507505700	19580	42.39	26100	26300	25750	34050	18350	26200	25919.55	37.11	0	-6859	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3558	10.52	1.56	12	0.14	2471.00	16615.00	32550	20230411	-20.12	17800	20221017	46.07	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	17800	46.07	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
147	20230901	150347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25950	-250	5	-0.95	475271300	18337	39.70	26100	26300	25750	34050	18350	26200	25918.71	37.11	0	-6193	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3551	10.50	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.28	17800	20221017	45.79	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	17800	45.79	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
148	20230901	140344	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25900	-300	5	-1.15	403672050	15572	33.71	26100	26300	25750	34050	18350	26200	25922.94	37.11	0	-4617	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3544	10.48	1.56	12	0.11	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
149	20230901	130338	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25800	-400	5	-1.53	338412600	13045	28.24	26100	26300	25750	34050	18350	26200	25941.94	37.11	0	-3264	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3530	10.44	1.55	12	0.10	2471.00	16615.00	32550	20230411	-20.74	17800	20221017	44.94	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	17800	44.94	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
150	20230901	120340	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25800	-400	5	-1.53	295785200	11393	24.67	26100	26300	25800	34050	18350	26200	25962.01	37.11	0	-2496	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3530	10.44	1.55	12	0.08	2471.00	16615.00	32550	20230411	-20.74	17800	20221017	44.94	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	17800	44.94	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
151	20230901	110340	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25800	-400	5	-1.53	172339250	6619	14.33	26100	26300	25800	34050	18350	26200	26037.05	37.11	0	-2760	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3530	10.44	1.55	12	0.05	2471.00	16615.00	32550	20230411	-20.74	17800	20221017	44.94	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	17800	44.94	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
152	20230901	100339	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	-200	5	-0.76	89728700	3437	7.44	26100	26300	26000	34050	18350	26200	26106.69	37.11	0	-1687	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3558	10.52	1.56	12	0.03	2471.00	16615.00	32550	20230411	-20.12	17800	20221017	46.07	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	17800	46.07	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N
153	20230901	090335	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-100	5	-0.38	809100	31	0.07	26100	26100	26100	34050	18350	26200	26100.00	37.11	0	-23	26566	26382	26016	25832	25466	26475	25925	68	7850	500	19380	50	1	13683782	3571	10.56	1.57	12	0.00	2471.00	16615.00	32550	20230411	-19.82	17800	20221017	46.63	32550	-19.82	20230411	19250	35.58	20230105	32550	-19.82	20230411	17800	46.63	20221017	1.00	N	041830	500	68 억		5078110	N	N	0	N	00	N