KissMeData/100120/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	100	2	0.34	90052000	3075	86.40	29450	29500	29050	38050	20550	29300	29285.20	34.23	0	-243	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2941	11.08	1.25	12	0.03	2653.00	23497.00	37300	20230621	-21.18	28100	20231019	4.63	37300	-21.18	20230621	28100	4.63	20231019	37300	-21.18	20230621	28100	4.63	20231019	0.35	N	100120	500	50 억		3423380	N	N	31	N	00	N
3	20231031	150756	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-50	5	-0.17	66989750	2288	64.29	29450	29500	29050	38050	20550	29300	29278.74	34.23	0	-80	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2926	11.03	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
4	20231031	140801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-100	5	-0.34	60025800	2050	57.60	29450	29500	29050	38050	20550	29300	29280.88	34.23	0	-105	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2921	11.01	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.72	28100	20231019	3.91	37300	-21.72	20230621	28100	3.91	20231019	37300	-21.72	20230621	28100	3.91	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
5	20231031	130755	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	50	2	0.17	38069800	1297	36.44	29450	29500	29200	38050	20550	29300	29352.20	34.23	0	-91	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2936	11.06	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
6	20231031	120754	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	0	3	0.00	29692850	1011	28.41	29450	29500	29200	38050	20550	29300	29369.78	34.23	0	12	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2931	11.04	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
7	20231031	110815	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	0	3	0.00	25934250	883	24.81	29450	29500	29200	38050	20550	29300	29370.61	34.23	0	56	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2931	11.04	1.25	12	0.01	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
8	20231031	100802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	150	2	0.51	10252450	349	9.81	29450	29450	29200	38050	20550	29300	29376.65	34.23	0	26	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2946	11.10	1.25	12	0.00	2653.00	23497.00	37300	20230621	-21.05	28100	20231019	4.80	37300	-21.05	20230621	28100	4.80	20231019	37300	-21.05	20230621	28100	4.80	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
9	20231031	090800	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	50	2	0.17	704350	24	0.67	29450	29450	29200	38050	20550	29300	29347.92	34.23	0	10	29666	29482	29266	29082	28866	29375	28975	50	8750	500	20510	50	1	10001865	2936	11.06	1.25	12	0.00	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.35	N	100120	500	50 억		3423380	N	N	3	N	00	N
10	20231030	160747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	100	2	0.34	101176200	3458	43.65	29400	29450	29050	37950	20450	29200	29258.58	34.23	0	107	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2931	11.04	1.25	12	0.03	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.36	N	100120	500	50 억		3423259	N	N	3	N	00	N
11	20231030	150731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	100	2	0.34	91009550	3111	39.27	29400	29450	29050	37950	20450	29200	29254.11	34.23	0	115	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2931	11.04	1.25	12	0.03	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
12	20231030	140730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	100	2	0.34	69525900	2377	30.01	29400	29450	29050	37950	20450	29200	29249.43	34.23	0	160	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2931	11.04	1.25	12	0.02	2653.00	23497.00	37300	20230621	-21.45	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
13	20231030	130732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	150	2	0.51	62051400	2122	26.79	29400	29450	29050	37950	20450	29200	29241.94	34.23	0	235	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2936	11.06	1.25	12	0.02	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
14	20231030	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	150	2	0.51	53621350	1834	23.15	29400	29450	29050	37950	20450	29200	29237.38	34.23	0	212	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2936	11.06	1.25	12	0.02	2653.00	23497.00	37300	20230621	-21.31	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37300	-21.31	20230621	28100	4.45	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
15	20231030	110727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	50	2	0.17	51714650	1769	22.33	29400	29450	29050	37950	20450	29200	29233.83	34.23	0	209	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2926	11.03	1.24	12	0.02	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
16	20231030	100726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	50	2	0.17	30796250	1051	13.27	29400	29450	29050	37950	20450	29200	29301.86	34.23	0	158	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2926	11.03	1.24	12	0.01	2653.00	23497.00	37300	20230621	-21.58	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
17	20231030	090722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-150	5	-0.51	1047100	36	0.45	29400	29400	29050	37950	20450	29200	29086.11	34.23	0	3	29933	29566	29283	28916	28633	29750	29100	50	8750	500	20440	50	1	10001865	2906	10.95	1.24	12	0.00	2653.00	23497.00	37300	20230621	-22.12	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37300	-22.12	20230621	28100	3.38	20231019	0.36	N	100120	500	50 억		3423259	N	N	5	N	00	N
18	20231027	160654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-200	5	-0.68	230586450	7852	189.94	29150	29650	29000	38200	20600	29400	29367.16	34.20	0	621	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2921	11.01	1.24	12	0.08	2653.00	23497.00	37500	20221025	-22.13	28100	20231019	3.91	37300	-21.72	20230621	28100	3.91	20231019	37300	-21.72	20230621	28100	3.91	20231019	0.35	N	100120	500	50 억		3420794	N	N	5	N	00	N
19	20231027	150725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-200	5	-0.68	225014250	7661	185.32	29150	29650	29000	38200	20600	29400	29371.39	34.20	0	700	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2921	11.01	1.24	12	0.08	2653.00	23497.00	37500	20221025	-22.13	28100	20231019	3.91	37300	-21.72	20230621	28100	3.91	20231019	37300	-21.72	20230621	28100	3.91	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
20	20231027	140723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29100	-300	5	-1.02	200692600	6826	165.12	29150	29650	29050	38200	20600	29400	29401.20	34.20	0	657	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2911	10.97	1.24	12	0.07	2653.00	23497.00	37500	20221025	-22.40	28100	20231019	3.56	37300	-21.98	20230621	28100	3.56	20231019	37300	-21.98	20230621	28100	3.56	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
21	20231027	130715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-150	5	-0.51	158110350	5367	129.83	29150	29650	29150	38200	20600	29400	29459.73	34.20	0	733	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.05	2653.00	23497.00	37500	20221025	-22.00	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
22	20231027	120727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	0	3	0.00	120790700	4103	99.25	29150	29600	29150	38200	20600	29400	29439.61	34.20	0	795	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2941	11.08	1.25	12	0.04	2653.00	23497.00	37500	20221025	-21.60	28100	20231019	4.63	37300	-21.18	20230621	28100	4.63	20231019	37300	-21.18	20230621	28100	4.63	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
23	20231027	110732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-150	5	-0.51	104259750	3542	85.68	29150	29600	29150	38200	20600	29400	29435.28	34.20	0	856	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2926	11.03	1.24	12	0.04	2653.00	23497.00	37500	20221025	-22.00	28100	20231019	4.09	37300	-21.58	20230621	28100	4.09	20231019	37300	-21.58	20230621	28100	4.09	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
24	20231027	100723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-100	5	-0.34	73777150	2507	60.64	29150	29600	29150	38200	20600	29400	29428.46	34.20	0	472	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2931	11.04	1.25	12	0.03	2653.00	23497.00	37500	20221025	-21.87	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
25	20231027	090720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	100	2	0.34	40555000	1375	33.26	29150	29550	29150	38200	20600	29400	29494.55	34.20	0	866	29833	29616	29183	28966	28533	29725	29075	50	8800	500	20580	50	1	10001865	2951	11.12	1.26	12	0.01	2653.00	23497.00	37500	20221025	-21.33	28100	20231019	4.98	37300	-20.91	20230621	28100	4.98	20231019	37300	-20.91	20230621	28100	4.98	20231019	0.35	N	100120	500	50 억		3420794	N	N	35	N	00	N
26	20231026	160713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	350	2	1.20	119275300	4101	110.15	28800	29400	28750	37750	20350	29050	29084.44	34.20	0	284	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2941	11.08	1.25	12	0.04	2653.00	23497.00	37500	20221025	-21.60	28100	20231019	4.63	37300	-21.18	20230621	28100	4.63	20231019	37300	-21.18	20230621	28100	4.63	20231019	0.33	N	100120	500	50 억		3420794	N	N	35	N	00	N
27	20231026	150713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	250	2	0.86	105462350	3630	97.50	28800	29350	28750	37750	20350	29050	29052.99	34.20	0	35	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2931	11.04	1.25	12	0.04	2653.00	23497.00	37500	20221025	-21.87	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37300	-21.45	20230621	28100	4.27	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
28	20231026	140715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	58575200	2027	54.45	28800	29250	28750	37750	20350	29050	28897.48	34.20	0	-806	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2901	10.93	1.23	12	0.02	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37300	-22.25	20230621	28100	3.20	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
29	20231026	130713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-250	5	-0.86	54057550	1871	50.26	28800	29250	28750	37750	20350	29050	28892.33	34.20	0	-800	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2881	10.86	1.23	12	0.02	2653.00	23497.00	37500	20221025	-23.20	28100	20231019	2.49	37300	-22.79	20230621	28100	2.49	20231019	37300	-22.79	20230621	28100	2.49	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
30	20231026	120711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-250	5	-0.86	48317350	1672	44.91	28800	29250	28750	37750	20350	29050	28897.94	34.20	0	-820	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2881	10.86	1.23	12	0.02	2653.00	23497.00	37500	20221025	-23.20	28100	20231019	2.49	37300	-22.79	20230621	28100	2.49	20231019	37300	-22.79	20230621	28100	2.49	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
31	20231026	110718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	0	3	0.00	16482900	568	15.26	28800	29250	28800	37750	20350	29050	29019.19	34.20	0	-135	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2906	10.95	1.24	12	0.01	2653.00	23497.00	37500	20221025	-22.53	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37300	-22.12	20230621	28100	3.38	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
32	20231026	100717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	12597050	434	11.66	28800	29250	28800	37750	20350	29050	29025.46	34.20	0	-106	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2901	10.93	1.23	12	0.00	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37300	-22.25	20230621	28100	3.20	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
33	20231026	090713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-100	5	-0.34	289950	10	0.27	28800	29100	28800	37750	20350	29050	28995.00	34.20	0	2	29650	29350	29200	28900	28750	29275	28825	50	8700	500	20330	50	1	10001865	2896	10.91	1.23	12	0.00	2653.00	23497.00	37500	20221025	-22.80	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37300	-22.39	20230621	28100	3.02	20231019	0.33	N	100120	500	50 억		3420794	N	N	39	N	00	N
34	20231025	160716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-350	5	-1.19	109402550	3723	19.90	29400	29500	29050	38200	20600	29400	29387.77	34.21	0	-465	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2906	10.95	1.24	12	0.04	2653.00	23497.00	37500	20221025	-22.53	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37500	-22.53	20221025	28100	3.38	20231019	0.34	N	100120	500	50 억		3421898	N	N	39	N	00	N
35	20231025	150716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-200	5	-0.68	104026500	3538	18.91	29400	29500	29200	38200	20600	29400	29402.63	34.21	0	-460	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2921	11.01	1.24	12	0.04	2653.00	23497.00	37500	20221025	-22.13	28100	20231019	3.91	37300	-21.72	20230621	28100	3.91	20231019	37500	-22.13	20221025	28100	3.91	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
36	20231025	140712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-100	5	-0.34	101045000	3436	18.36	29400	29500	29200	38200	20600	29400	29407.74	34.21	0	-416	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2931	11.04	1.25	12	0.03	2653.00	23497.00	37500	20221025	-21.87	28100	20231019	4.27	37300	-21.45	20230621	28100	4.27	20231019	37500	-21.87	20221025	28100	4.27	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
37	20231025	130712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	100	2	0.34	98498100	3349	17.90	29400	29500	29250	38200	20600	29400	29411.20	34.21	0	-407	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2951	11.12	1.26	12	0.03	2653.00	23497.00	37500	20221025	-21.33	28100	20231019	4.98	37300	-20.91	20230621	28100	4.98	20231019	37500	-21.33	20221025	28100	4.98	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
38	20231025	120712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	50	2	0.17	81234800	2761	14.76	29400	29500	29250	38200	20600	29400	29422.24	34.21	0	-191	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2946	11.10	1.25	12	0.03	2653.00	23497.00	37500	20221025	-21.47	28100	20231019	4.80	37300	-21.05	20230621	28100	4.80	20231019	37500	-21.47	20221025	28100	4.80	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
39	20231025	110714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	50	2	0.17	77668100	2640	14.11	29400	29500	29250	38200	20600	29400	29419.73	34.21	0	-194	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2946	11.10	1.25	12	0.03	2653.00	23497.00	37500	20221025	-21.47	28100	20231019	4.80	37300	-21.05	20230621	28100	4.80	20231019	37500	-21.47	20221025	28100	4.80	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
40	20231025	100715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	-50	5	-0.17	56738700	1928	10.30	29400	29500	29300	38200	20600	29400	29428.79	34.21	0	-153	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2936	11.06	1.25	12	0.02	2653.00	23497.00	37500	20221025	-21.73	28100	20231019	4.45	37300	-21.31	20230621	28100	4.45	20231019	37500	-21.73	20221025	28100	4.45	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
41	20231025	090710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	50	2	0.17	9408100	320	1.71	29400	29450	29400	38200	20600	29400	29400.31	34.21	0	-242	30166	29782	29116	28732	28066	29975	28925	50	8800	500	20580	50	1	10001865	2946	11.10	1.25	12	0.00	2653.00	23497.00	37500	20221025	-21.47	28100	20231019	4.80	37300	-21.05	20230621	28100	4.80	20231019	37500	-21.47	20221025	28100	4.80	20231019	0.34	N	100120	500	50 억		3421898	N	N	138	N	00	N
42	20231024	160657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	150	2	0.51	538999600	18681	226.30	28800	29500	28450	38000	20500	29250	28852.79	34.28	0	-202	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2941	11.08	1.25	12	0.19	2653.00	23497.00	37500	20221025	-21.60	28100	20231019	4.63	37300	-21.18	20230621	28100	4.63	20231019	37500	-21.60	20221025	28100	4.63	20231019	0.35	N	100120	500	50 억		3428542	N	N	138	N	00	N
43	20231024	150708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-350	5	-1.20	503812350	17471	211.64	28800	29500	28450	38000	20500	29250	28837.06	34.28	0	-17	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2891	10.89	1.23	12	0.17	2653.00	23497.00	37500	20221025	-22.93	28100	20231019	2.85	37300	-22.52	20230621	28100	2.85	20231019	37500	-22.93	20221025	28100	2.85	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
44	20231024	140654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	-400	5	-1.37	394207300	13686	165.79	28800	29500	28450	38000	20500	29250	28803.69	34.28	0	413	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2886	10.87	1.23	12	0.14	2653.00	23497.00	37500	20221025	-23.07	28100	20231019	2.67	37300	-22.65	20230621	28100	2.67	20231019	37500	-23.07	20221025	28100	2.67	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
45	20231024	130702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-500	5	-1.71	331433200	11505	139.37	28800	29500	28450	38000	20500	29250	28807.75	34.28	0	349	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2876	10.84	1.22	12	0.12	2653.00	23497.00	37500	20221025	-23.33	28100	20231019	2.31	37300	-22.92	20230621	28100	2.31	20231019	37500	-23.33	20221025	28100	2.31	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
46	20231024	120708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-600	5	-2.05	237463150	8223	99.61	28800	29500	28450	38000	20500	29250	28877.92	34.28	0	74	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2866	10.80	1.22	12	0.08	2653.00	23497.00	37500	20221025	-23.60	28100	20231019	1.96	37300	-23.19	20230621	28100	1.96	20231019	37500	-23.60	20221025	28100	1.96	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
47	20231024	110703	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-300	5	-1.03	119881550	4117	49.87	28800	29500	28700	38000	20500	29250	29118.67	34.28	0	-648	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2896	10.91	1.23	12	0.04	2653.00	23497.00	37500	20221025	-22.80	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37500	-22.80	20221025	28100	3.02	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
48	20231024	100656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-450	5	-1.54	79506100	2717	32.91	28800	29500	28800	38000	20500	29250	29262.46	34.28	0	-343	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2881	10.86	1.23	12	0.03	2653.00	23497.00	37500	20221025	-23.20	28100	20231019	2.49	37300	-22.79	20230621	28100	2.49	20231019	37500	-23.20	20221025	28100	2.49	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
49	20231024	090702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	250	2	0.85	25142300	856	10.37	28800	29500	28800	38000	20500	29250	29371.85	34.28	0	192	30150	29700	28900	28450	27650	29925	28675	50	8750	500	20470	50	1	10001865	2951	11.12	1.26	12	0.01	2653.00	23497.00	37500	20221025	-21.33	28100	20231019	4.98	37300	-20.91	20230621	28100	4.98	20231019	37500	-21.33	20221025	28100	4.98	20231019	0.35	N	100120	500	50 억		3428542	N	N	16	N	00	N
50	20231023	160653	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29250	700	2	2.45	240211400	8253	41.54	28100	29350	28100	37100	20000	28550	29105.95	34.24	0	-1466	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2926	11.03	1.24	12	0.08	2653.00	23497.00	37500	20221025	-22.00	28100	20231023	4.09	37300	-21.58	20230621	28100	4.09	20231023	37500	-22.00	20221025	28100	4.09	20231023	0.36	N	100120	500	50 억		3424926	N	N	16	N	00	N
51	20231023	150656	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29150	600	2	2.10	220399450	7575	38.13	28100	29350	28100	37100	20000	28550	29095.64	34.24	0	-1289	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2916	10.99	1.24	12	0.08	2653.00	23497.00	37500	20221025	-22.27	28100	20231023	3.74	37300	-21.85	20230621	28100	3.74	20231023	37500	-22.27	20221025	28100	3.74	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
52	20231023	140655	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29150	600	2	2.10	185689900	6386	32.14	28100	29350	28100	37100	20000	28550	29077.65	34.24	0	-402	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2916	10.99	1.24	12	0.06	2653.00	23497.00	37500	20221025	-22.27	28100	20231023	3.74	37300	-21.85	20230621	28100	3.74	20231023	37500	-22.27	20221025	28100	3.74	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
53	20231023	130701	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29250	700	2	2.45	153454800	5282	26.59	28100	29350	28100	37100	20000	28550	29052.40	34.24	0	-64	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2926	11.03	1.24	12	0.05	2653.00	23497.00	37500	20221025	-22.00	28100	20231023	4.09	37300	-21.58	20230621	28100	4.09	20231023	37500	-22.00	20221025	28100	4.09	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
54	20231023	120652	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29250	700	2	2.45	124981050	4308	21.68	28100	29350	28100	37100	20000	28550	29011.39	34.24	0	203	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2926	11.03	1.24	12	0.04	2653.00	23497.00	37500	20221025	-22.00	28100	20231023	4.09	37300	-21.58	20230621	28100	4.09	20231023	37500	-22.00	20221025	28100	4.09	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
55	20231023	110651	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29250	700	2	2.45	85609950	2960	14.90	28100	29350	28100	37100	20000	28550	28922.28	34.24	0	229	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2926	11.03	1.24	12	0.03	2653.00	23497.00	37500	20221025	-22.00	28100	20231023	4.09	37300	-21.58	20230621	28100	4.09	20231023	37500	-22.00	20221025	28100	4.09	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
56	20231023	100646	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28800	250	2	0.88	39681850	1386	6.98	28100	29000	28100	37100	20000	28550	28630.48	34.24	0	72	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2881	10.86	1.23	12	0.01	2653.00	23497.00	37500	20221025	-23.20	28100	20231023	2.49	37300	-22.79	20230621	28100	2.49	20231023	37500	-23.20	20221025	28100	2.49	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
57	20231023	090701	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28600	50	2	0.18	12783050	453	2.28	28100	28650	28100	37100	20000	28550	28218.65	34.24	0	250	29583	29066	28683	28166	27783	28875	27975	50	8550	500	19980	50	1	10001865	2861	10.78	1.22	12	0.00	2653.00	23497.00	37500	20221025	-23.73	28100	20231023	1.78	37300	-23.32	20230621	28100	1.78	20231023	37500	-23.73	20221025	28100	1.78	20231023	0.36	N	100120	500	50 억		3424926	N	N	312	N	00	N
58	20231020	160651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-500	5	-1.72	569961800	19802	117.51	28900	29200	28300	37750	20350	29050	28783.10	34.20	0	1275	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2856	10.76	1.22	12	0.20	2653.00	23497.00	37500	20221025	-23.87	28100	20231019	1.60	37300	-23.46	20230621	28100	1.60	20231019	37500	-23.87	20221025	28100	1.60	20231019	0.36	N	100120	500	50 억		3420471	N	N	312	N	00	N
59	20231020	150650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	495262950	17213	102.15	28900	29200	28300	37750	20350	29050	28772.61	34.20	0	1107	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2901	10.93	1.23	12	0.17	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37500	-22.67	20221025	28100	3.20	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
60	20231020	140654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	396392150	13810	81.95	28900	29200	28300	37750	20350	29050	28703.27	34.20	0	2403	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2901	10.93	1.23	12	0.14	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37500	-22.67	20221025	28100	3.20	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
61	20231020	130635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-50	5	-0.17	246403000	8645	51.30	28900	29100	28300	37750	20350	29050	28502.37	34.20	0	-373	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2901	10.93	1.23	12	0.09	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37500	-22.67	20221025	28100	3.20	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
62	20231020	120647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-500	5	-1.72	217084150	7625	45.25	28900	29100	28300	37750	20350	29050	28470.05	34.20	0	-530	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2856	10.76	1.22	12	0.08	2653.00	23497.00	37500	20221025	-23.87	28100	20231019	1.60	37300	-23.46	20230621	28100	1.60	20231019	37500	-23.87	20221025	28100	1.60	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
63	20231020	110654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-550	5	-1.89	127765700	4476	26.56	28900	29100	28350	37750	20350	29050	28544.62	34.20	0	-410	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2851	10.74	1.21	12	0.04	2653.00	23497.00	37500	20221025	-24.00	28100	20231019	1.42	37300	-23.59	20230621	28100	1.42	20231019	37500	-24.00	20221025	28100	1.42	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
64	20231020	100645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-450	5	-1.55	59499900	2078	12.33	28900	29100	28450	37750	20350	29050	28633.25	34.20	0	-877	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2861	10.78	1.22	12	0.02	2653.00	23497.00	37500	20221025	-23.73	28100	20231019	1.78	37300	-23.32	20230621	28100	1.78	20231019	37500	-23.73	20221025	28100	1.78	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
65	20231020	090647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-100	5	-0.34	4605500	159	0.94	28900	29100	28900	37750	20350	29050	28965.41	34.20	0	-123	29750	29400	28750	28400	27750	29575	28575	50	8700	500	20330	50	1	10001865	2896	10.91	1.23	12	0.00	2653.00	23497.00	37500	20221025	-22.80	28100	20231019	3.02	37300	-22.39	20230621	28100	3.02	20231019	37500	-22.80	20221025	28100	3.02	20231019	0.36	N	100120	500	50 억		3420471	N	N	472	N	00	N
66	20231019	160642	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29050	100	2	0.35	482599000	16846	88.01	28900	29100	28100	37600	20300	28950	28647.67	34.17	0	2925	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2906	10.95	1.24	12	0.17	2653.00	23497.00	37500	20221025	-22.53	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37500	-22.53	20221025	28100	3.38	20231019	0.36	N	100120	500	50 억		3417528	N	N	472	N	00	N
67	20231019	150640	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29050	100	2	0.35	472995950	16515	86.28	28900	29100	28100	37600	20300	28950	28640.38	34.17	0	2683	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2906	10.95	1.24	12	0.17	2653.00	23497.00	37500	20221025	-22.53	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37500	-22.53	20221025	28100	3.38	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
68	20231019	140647	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29000	50	2	0.17	442912300	15478	80.86	28900	29050	28100	37600	20300	28950	28615.60	34.17	0	2197	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2901	10.93	1.23	12	0.15	2653.00	23497.00	37500	20221025	-22.67	28100	20231019	3.20	37300	-22.25	20230621	28100	3.20	20231019	37500	-22.67	20221025	28100	3.20	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
69	20231019	130639	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	29050	100	2	0.35	409557300	14328	74.86	28900	29050	28100	37600	20300	28950	28584.40	34.17	0	1612	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2906	10.95	1.24	12	0.14	2653.00	23497.00	37500	20221025	-22.53	28100	20231019	3.38	37300	-22.12	20230621	28100	3.38	20231019	37500	-22.53	20221025	28100	3.38	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
70	20231019	120645	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28750	-200	5	-0.69	344596550	12082	63.12	28900	28950	28100	37600	20300	28950	28521.48	34.17	0	189	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2876	10.84	1.22	12	0.12	2653.00	23497.00	37500	20221025	-23.33	28100	20231019	2.31	37300	-22.92	20230621	28100	2.31	20231019	37500	-23.33	20221025	28100	2.31	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
71	20231019	110643	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28650	-300	5	-1.04	235475550	8257	43.14	28900	28950	28100	37600	20300	28950	28518.29	34.17	0	-625	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2866	10.80	1.22	12	0.08	2653.00	23497.00	37500	20221025	-23.60	28100	20231019	1.96	37300	-23.19	20230621	28100	1.96	20231019	37500	-23.60	20221025	28100	1.96	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
72	20231019	100638	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28800	-150	5	-0.52	194199400	6818	35.62	28900	28950	28100	37600	20300	28950	28483.34	34.17	0	-298	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2881	10.86	1.23	12	0.07	2653.00	23497.00	37500	20221025	-23.20	28100	20231019	2.49	37300	-22.79	20230621	28100	2.49	20231019	37500	-23.20	20221025	28100	2.49	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
73	20231019	090645	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28500	-450	5	-1.55	30173900	1049	5.48	28900	28900	28500	37600	20300	28950	28764.44	34.17	0	-474	30750	29850	29400	28500	28050	29625	28275	50	8650	500	20260	50	1	10001865	2851	10.74	1.21	12	0.01	2653.00	23497.00	37500	20221025	-24.00	28500	20231019	0.00	37300	-23.59	20230621	28500	0.00	20231019	37500	-24.00	20221025	28500	0.00	20231019	0.36	N	100120	500	50 억		3417528	N	N	0	N	00	N
74	20231018	160647	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28950	-950	5	-3.18	555973850	18899	269.14	30050	30300	28950	38850	20950	29900	29443.44	34.26	0	-9650	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	2896	10.91	1.23	12	0.19	2653.00	23497.00	37500	20221025	-22.80	28950	20231018	0.00	37300	-22.39	20230621	28950	0.00	20231018	37500	-22.80	20221025	28950	0.00	20231018	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
75	20231018	150640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-250	5	-0.84	310039200	10413	148.29	30050	30300	29450	38850	20950	29900	29774.24	34.26	0	-4504	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	2966	11.18	1.26	12	0.10	2653.00	23497.00	37500	20221025	-20.93	29000	20230313	2.24	37300	-20.51	20230621	29000	2.24	20230313	37500	-20.93	20221025	29000	2.24	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
76	20231018	140632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29550	-350	5	-1.17	245468750	8229	117.19	30050	30300	29500	38850	20950	29900	29829.72	34.26	0	-3450	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	2956	11.14	1.26	12	0.08	2653.00	23497.00	37500	20221025	-21.20	29000	20230313	1.90	37300	-20.78	20230621	29000	1.90	20230313	37500	-21.20	20221025	29000	1.90	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
77	20231018	130630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-50	5	-0.17	115745050	3860	54.97	30050	30300	29700	38850	20950	29900	29985.76	34.26	0	-1060	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	2986	11.25	1.27	12	0.04	2653.00	23497.00	37500	20221025	-20.40	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	37500	-20.40	20221025	29000	2.93	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
78	20231018	120642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	200	2	0.67	84071400	2802	39.90	30050	30300	29700	38850	20950	29900	30004.07	34.26	0	-999	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	3011	11.35	1.28	12	0.03	2653.00	23497.00	37500	20221025	-19.73	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	37500	-19.73	20221025	29000	3.79	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
79	20231018	110635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	250	2	0.84	58139150	1939	27.61	30050	30300	29700	38850	20950	29900	29984.09	34.26	0	-908	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	3016	11.36	1.28	12	0.02	2653.00	23497.00	37500	20221025	-19.60	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	37500	-19.60	20221025	29000	3.97	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
80	20231018	100641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	-150	5	-0.50	34771450	1163	16.56	30050	30250	29750	38850	20950	29900	29898.07	34.26	0	-766	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	2976	11.21	1.27	12	0.01	2653.00	23497.00	37500	20221025	-20.67	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	37500	-20.67	20221025	29000	2.59	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
81	20231018	090633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	100	2	0.33	1051500	35	0.50	30050	30050	30000	38850	20950	29900	30042.86	34.26	0	-35	31166	30532	30216	29582	29266	30375	29425	50	8950	500	20930	50	1	10001865	3001	11.31	1.28	12	0.00	2653.00	23497.00	37500	20221025	-20.00	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	37500	-20.00	20221025	29000	3.45	20230313	0.36	N	100120	500	50 억		3426988	N	N	99	N	00	N
82	20231017	160636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	210837500	6962	40.67	29950	30850	29900	38900	21000	29950	30284.04	34.25	0	32	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	2991	11.27	1.27	12	0.07	2653.00	23497.00	37500	20221025	-20.27	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	37500	-20.27	20221025	29000	3.10	20230313	0.36	N	100120	500	50 억		3425702	N	N	99	N	00	N
83	20231017	150640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	197223250	6507	38.01	29950	30850	29900	38900	21000	29950	30309.40	34.25	0	53	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	2991	11.27	1.27	12	0.07	2653.00	23497.00	37500	20221025	-20.27	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	37500	-20.27	20221025	29000	3.10	20230313	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
84	20231017	140641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	400	2	1.34	132929000	4368	25.52	29950	30850	29900	38900	21000	29950	30432.46	34.25	0	400	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	3036	11.44	1.29	12	0.04	2653.00	23497.00	37500	20221025	-19.07	29000	20230313	4.66	37300	-18.63	20230621	29000	4.66	20230313	37500	-19.07	20221025	29000	4.66	20230313	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
85	20231017	130636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	107246100	3524	20.59	29950	30850	29900	38900	21000	29950	30433.06	34.25	0	189	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	3046	11.48	1.30	12	0.04	2653.00	23497.00	37500	20221025	-18.80	29000	20230313	5.00	37300	-18.36	20230621	29000	5.00	20230313	37500	-18.80	20221025	29000	5.00	20230313	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
86	20231017	120637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	800	2	2.67	70527250	2328	13.60	29950	30850	29900	38900	21000	29950	30295.21	34.25	0	305	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	3076	11.59	1.31	12	0.02	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	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
87	20231017	110631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	550	2	1.84	48451200	1609	9.40	29950	30550	29900	38900	21000	29950	30112.62	34.25	0	47	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	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	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
88	20231017	100627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	100	2	0.33	25570850	851	4.97	29950	30400	29900	38900	21000	29950	30048.00	34.25	0	-106	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	3006	11.33	1.28	12	0.01	2653.00	23497.00	37500	20221025	-19.87	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	37500	-19.87	20221025	29000	3.62	20230313	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
89	20231017	090633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	250	2	0.83	8393800	279	1.63	29950	30400	29950	38900	21000	29950	30085.30	34.25	0	24	31983	30966	30333	29316	28683	30650	29000	50	8950	500	20960	50	1	10001865	3021	11.38	1.29	12	0.00	2653.00	23497.00	37500	20221025	-19.47	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	37500	-19.47	20221025	29000	4.14	20230313	0.36	N	100120	500	50 억		3425702	N	N	113	N	00	N
90	20231016	160633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-200	5	-0.66	513884850	16911	465.23	30150	31350	29700	39150	21150	30150	30387.61	34.23	0	1995	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	2996	11.29	1.27	12	0.17	2653.00	23497.00	37500	20221025	-20.13	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	37500	-20.13	20221025	29000	3.28	20230313	0.37	N	100120	500	50 억		3423637	N	N	113	N	00	N
91	20231016	150633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30450	300	2	1.00	394443900	12960	356.53	30150	31350	29700	39150	21150	30150	30435.49	34.23	0	2663	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	3046	11.48	1.30	12	0.13	2653.00	23497.00	37500	20221025	-18.80	29000	20230313	5.00	37300	-18.36	20230621	29000	5.00	20230313	37500	-18.80	20221025	29000	5.00	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
92	20231016	140633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	0	3	0.00	166360550	5570	153.23	30150	30150	29700	39150	21150	30150	29867.24	34.23	0	-1003	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	3016	11.36	1.28	12	0.06	2653.00	23497.00	37500	20221025	-19.60	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	37500	-19.60	20221025	29000	3.97	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
93	20231016	130629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-350	5	-1.16	91325700	3061	84.21	30150	30150	29700	39150	21150	30150	29835.25	34.23	0	-1063	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	2981	11.23	1.27	12	0.03	2653.00	23497.00	37500	20221025	-20.53	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	37500	-20.53	20221025	29000	2.76	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
94	20231016	120630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-350	5	-1.16	68175050	2283	62.81	30150	30150	29750	39150	21150	30150	29862.05	34.23	0	-892	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	2981	11.23	1.27	12	0.02	2653.00	23497.00	37500	20221025	-20.53	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	37500	-20.53	20221025	29000	2.76	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
95	20231016	110626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-300	5	-1.00	51503750	1724	47.43	30150	30150	29750	39150	21150	30150	29874.56	34.23	0	-823	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	2986	11.25	1.27	12	0.02	2653.00	23497.00	37500	20221025	-20.40	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	37500	-20.40	20221025	29000	2.93	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
96	20231016	100623	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-250	5	-0.83	21983000	736	20.25	30150	30150	29800	39150	21150	30150	29868.21	34.23	0	-489	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	2991	11.27	1.27	12	0.01	2653.00	23497.00	37500	20221025	-20.27	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	37500	-20.27	20221025	29000	3.10	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
97	20231016	090626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-150	5	-0.50	510450	17	0.47	30150	30150	30000	39150	21150	30150	30026.47	34.23	0	-16	30950	30550	30250	29850	29550	30400	29700	50	9000	500	21100	50	1	10001865	3001	11.31	1.28	12	0.00	2653.00	23497.00	37500	20221025	-20.00	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	37500	-20.00	20221025	29000	3.45	20230313	0.37	N	100120	500	50 억		3423637	N	N	1	N	00	N
98	20231012	160644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	550	2	1.85	162195500	5375	67.66	30300	30400	30050	38650	20850	29750	30175.84	34.23	0	-590	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3031	11.42	1.29	12	0.05	2653.00	23497.00	37500	20221025	-19.20	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	37500	-19.20	20221025	29000	4.48	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
99	20231012	150630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	450	2	1.51	130319150	4321	54.39	30300	30400	30050	38650	20850	29750	30159.49	34.23	0	-390	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3021	11.38	1.29	12	0.04	2653.00	23497.00	37500	20221025	-19.47	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	37500	-19.47	20221025	29000	4.14	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
100	20231012	140629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	350	2	1.18	89060750	2955	37.20	30300	30400	30050	38650	20850	29750	30139.00	34.23	0	-328	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3011	11.35	1.28	12	0.03	2653.00	23497.00	37500	20221025	-19.73	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	37500	-19.73	20221025	29000	3.79	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
101	20231012	130629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	350	2	1.18	69686500	2312	29.10	30300	30400	30050	38650	20850	29750	30141.22	34.23	0	-148	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3011	11.35	1.28	12	0.02	2653.00	23497.00	37500	20221025	-19.73	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	37500	-19.73	20221025	29000	3.79	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
102	20231012	120637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	400	2	1.34	58690800	1947	24.51	30300	30400	30050	38650	20850	29750	30144.22	34.23	0	45	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3016	11.36	1.28	12	0.02	2653.00	23497.00	37500	20221025	-19.60	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	37500	-19.60	20221025	29000	3.97	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
103	20231012	110637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	350	2	1.18	51477950	1708	21.50	30300	30400	30050	38650	20850	29750	30139.31	34.23	0	211	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3011	11.35	1.28	12	0.02	2653.00	23497.00	37500	20221025	-19.73	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	37500	-19.73	20221025	29000	3.79	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
104	20231012	100633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	350	2	1.18	44604250	1480	18.63	30300	30400	30050	38650	20850	29750	30138.01	34.23	0	242	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3011	11.35	1.28	12	0.01	2653.00	23497.00	37500	20221025	-19.73	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	37500	-19.73	20221025	29000	3.79	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
105	20231012	090637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	400	2	1.34	6879150	228	2.87	30300	30350	30050	38650	20850	29750	30171.71	34.23	0	57	30550	30150	29900	29500	29250	30350	29700	50	8900	500	20820	50	1	10001865	3016	11.36	1.28	12	0.00	2653.00	23497.00	37500	20221025	-19.60	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	37500	-19.60	20221025	29000	3.97	20230313	0.38	N	100120	500	50 억		3423963	N	N	3	N	00	N
106	20231011	160629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	232893450	7825	62.22	29650	30300	29650	38450	20750	29600	29762.74	34.25	0	-2183	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2976	11.21	1.27	12	0.08	2653.00	23497.00	37500	20221025	-20.67	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	37500	-20.67	20221025	29000	2.59	20230313	0.38	N	100120	500	50 억		3425919	N	N	3	N	00	N
107	20231011	150631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	225871450	7589	60.34	29650	30300	29650	38450	20750	29600	29763.01	34.25	0	-2019	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2976	11.21	1.27	12	0.08	2653.00	23497.00	37500	20221025	-20.67	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	37500	-20.67	20221025	29000	2.59	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
108	20231011	140635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	100	2	0.34	192862050	6480	51.52	29650	30300	29650	38450	20750	29600	29762.66	34.25	0	-1761	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2971	11.19	1.26	12	0.06	2653.00	23497.00	37500	20221025	-20.80	29000	20230313	2.41	37300	-20.38	20230621	29000	2.41	20230313	37500	-20.80	20221025	29000	2.41	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
109	20231011	130625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	148075800	4972	39.53	29650	30300	29650	38450	20750	29600	29781.94	34.25	0	-1361	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2976	11.21	1.27	12	0.05	2653.00	23497.00	37500	20221025	-20.67	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	37500	-20.67	20221025	29000	2.59	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
110	20231011	120639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	100	2	0.34	96273750	3229	25.67	29650	30300	29650	38450	20750	29600	29815.35	34.25	0	-786	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2971	11.19	1.26	12	0.03	2653.00	23497.00	37500	20221025	-20.80	29000	20230313	2.41	37300	-20.38	20230621	29000	2.41	20230313	37500	-20.80	20221025	29000	2.41	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
111	20231011	110633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	150	2	0.51	41304650	1379	10.96	29650	30300	29650	38450	20750	29600	29952.61	34.25	0	-483	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	2976	11.21	1.27	12	0.01	2653.00	23497.00	37500	20221025	-20.67	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	37500	-20.67	20221025	29000	2.59	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
112	20231011	100629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	450	2	1.52	18352300	611	4.86	29650	30300	29650	38450	20750	29600	30036.50	34.25	0	-1	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	3006	11.33	1.28	12	0.01	2653.00	23497.00	37500	20221025	-19.87	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	37500	-19.87	20221025	29000	3.62	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
113	20231011	090634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	450	2	1.52	2600250	87	0.69	29650	30300	29650	38450	20750	29600	29887.93	34.25	0	2	31533	30566	30083	29116	28633	30325	28875	50	8850	500	20720	50	1	10001865	3006	11.33	1.28	12	0.00	2653.00	23497.00	37500	20221025	-19.87	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	37500	-19.87	20221025	29000	3.62	20230313	0.38	N	100120	500	50 억		3425919	N	N	5	N	00	N
114	20231010	160625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	-1450	5	-4.67	376635550	12549	107.11	31050	31050	29600	40350	21750	31050	30013.19	34.28	0	-1936	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	2961	11.16	1.26	12	0.13	2653.00	23497.00	37500	20221025	-21.07	29000	20230313	2.07	37300	-20.64	20230621	29000	2.07	20230313	37500	-21.07	20221025	29000	2.07	20230313	0.38	N	100120	500	50 억		3428701	N	N	5	N	00	N
115	20231010	150624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	-1350	5	-4.35	347913800	11580	98.84	31050	31050	29600	40350	21750	31050	30044.37	34.28	0	-1623	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	2971	11.19	1.26	12	0.12	2653.00	23497.00	37500	20221025	-20.80	29000	20230313	2.41	37300	-20.38	20230621	29000	2.41	20230313	37500	-20.80	20221025	29000	2.41	20230313	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
116	20231010	140628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-1400	5	-4.51	290259750	9639	82.27	31050	31050	29600	40350	21750	31050	30113.06	34.28	0	-1129	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	2966	11.18	1.26	12	0.10	2653.00	23497.00	37500	20221025	-20.93	29000	20230313	2.24	37300	-20.51	20230621	29000	2.24	20230313	37500	-20.93	20221025	29000	2.24	20230313	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
117	20231010	130621	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-1200	5	-3.86	189744150	6263	53.46	31050	31050	29850	40350	21750	31050	30296.05	34.28	0	-1120	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	2986	11.25	1.27	12	0.06	2653.00	23497.00	37500	20221025	-20.40	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	37500	-20.40	20221025	29000	2.93	20230313	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
118	20231010	120620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30450	-600	5	-1.93	76924550	2517	21.48	31050	31050	30300	40350	21750	31050	30562.00	34.28	0	-876	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	3046	11.48	1.30	12	0.03	2653.00	23497.00	37500	20221025	-18.80	29000	20230313	5.00	37300	-18.36	20230621	29000	5.00	20230313	37500	-18.80	20221025	29000	5.00	20230313	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
119	20231010	110613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-350	5	-1.13	43559350	1421	12.13	31050	31050	30400	40350	21750	31050	30654.01	34.28	0	-89	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	3071	11.57	1.31	12	0.01	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	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
120	20231010	100616	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-300	5	-0.97	12575450	407	3.47	31050	31050	30550	40350	21750	31050	30897.91	34.28	0	-43	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	3076	11.59	1.31	12	0.00	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	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
121	20231010	090611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	-250	5	-0.81	5222700	169	1.44	31050	31050	30550	40350	21750	31050	30903.55	34.28	0	93	31383	31216	30933	30766	30483	31300	30850	50	9300	500	21730	50	1	10001865	3081	11.61	1.31	12	0.00	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	0.38	N	100120	500	50 억		3428701	N	N	2	N	00	N
122	20231006	160619	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	350	2	1.14	362124250	11715	89.67	30650	31100	30650	39900	21500	30700	30911.16	34.34	0	-4129	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3106	11.70	1.32	12	0.12	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	0.39	N	100120	500	50 억		3434768	N	N	2	N	00	N
123	20231006	150608	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	300	2	0.98	353127400	11425	87.45	30650	31100	30650	39900	21500	30700	30908.31	34.34	0	-4231	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3101	11.68	1.32	12	0.11	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
124	20231006	140610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	300	2	0.98	336327500	10883	83.30	30650	31100	30650	39900	21500	30700	30903.93	34.34	0	-4565	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3101	11.68	1.32	12	0.11	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
125	20231006	130603	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	350	2	1.14	331920100	10741	82.21	30650	31100	30650	39900	21500	30700	30902.16	34.34	0	-4600	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3106	11.70	1.32	12	0.11	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
126	20231006	120603	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	350	2	1.14	322802350	10447	79.96	30650	31100	30650	39900	21500	30700	30899.05	34.34	0	-4657	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3106	11.70	1.32	12	0.10	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
127	20231006	110557	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	350	2	1.14	56154450	1821	13.94	30650	31100	30650	39900	21500	30700	30837.15	34.34	0	461	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3106	11.70	1.32	12	0.02	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
128	20231006	100602	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	150	2	0.49	3753050	122	0.93	30650	30900	30650	39900	21500	30700	30762.70	34.34	0	-31	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3086	11.63	1.31	12	0.00	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N
129	20231006	090558	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	2151150	70	0.54	30650	30800	30650	39900	21500	30700	30730.71	34.34	0	-31	31733	31216	30783	30266	29833	31000	30050	50	9200	500	21490	50	1	10001865	3081	11.61	1.31	12	0.00	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	0.39	N	100120	500	50 억		3434768	N	N	3	N	00	N