KissMeData/100120/price/prices-20241001.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	20241031	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	107211350	4438	235.94	24100	24650	23850	31300	16900	24100	24158.52	34.19	0	1395	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2395	16.28	0.99	12	0.04	1471.00	24138.00	30900	20240329	-22.49	22900	20240805	4.59	30900	-22.49	20240329	22900	4.59	20240805	30900	-22.49	20240329	22900	4.59	20240805	0.32	N	100120	500	50 억		3419703	N	N	71	N	00	N
3	20241031	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	150	2	0.62	77684650	3209	170.60	24100	24650	23850	31300	16900	24100	24208.37	34.19	0	718	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2425	16.49	1.00	12	0.03	1471.00	24138.00	30900	20240329	-21.52	22900	20240805	5.90	30900	-21.52	20240329	22900	5.90	20240805	30900	-21.52	20240329	22900	5.90	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
4	20241031	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	250	2	1.04	70508800	2914	154.92	24100	24650	23850	31300	16900	24100	24196.57	34.19	0	550	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2435	16.55	1.01	12	0.03	1471.00	24138.00	30900	20240329	-21.20	22900	20240805	6.33	30900	-21.20	20240329	22900	6.33	20240805	30900	-21.20	20240329	22900	6.33	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
5	20241031	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	400	2	1.66	57224350	2373	126.16	24100	24500	23850	31300	16900	24100	24114.77	34.19	0	356	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2450	16.66	1.01	12	0.02	1471.00	24138.00	30900	20240329	-20.71	22900	20240805	6.99	30900	-20.71	20240329	22900	6.99	20240805	30900	-20.71	20240329	22900	6.99	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
6	20241031	120837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	150	2	0.62	44268950	1841	97.87	24100	24300	23850	31300	16900	24100	24046.14	34.19	0	123	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2425	16.49	1.00	12	0.02	1471.00	24138.00	30900	20240329	-21.52	22900	20240805	5.90	30900	-21.52	20240329	22900	5.90	20240805	30900	-21.52	20240329	22900	5.90	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
7	20241031	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-100	5	-0.41	32404550	1350	71.77	24100	24100	23850	31300	16900	24100	24003.37	34.19	0	-17	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2400	16.32	0.99	12	0.01	1471.00	24138.00	30900	20240329	-22.33	22900	20240805	4.80	30900	-22.33	20240329	22900	4.80	20240805	30900	-22.33	20240329	22900	4.80	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
8	20241031	100835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-50	5	-0.21	15691450	655	34.82	24100	24100	23850	31300	16900	24100	23956.41	34.19	0	21	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2405	16.35	1.00	12	0.01	1471.00	24138.00	30900	20240329	-22.17	22900	20240805	5.02	30900	-22.17	20240329	22900	5.02	20240805	30900	-22.17	20240329	22900	5.02	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
9	20241031	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-150	5	-0.62	792900	33	1.75	24100	24100	23900	31300	16900	24100	24027.27	34.19	0	-15	24733	24416	24233	23916	23733	24325	23825	50	7200	500	18310	50	1	10001865	2395	16.28	0.99	12	0.00	1471.00	24138.00	30900	20240329	-22.49	22900	20240805	4.59	30900	-22.49	20240329	22900	4.59	20240805	30900	-22.49	20240329	22900	4.59	20240805	0.32	N	100120	500	50 억		3419703	N	N	0	N	00	N
10	20241030	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	-400	5	-1.63	45537300	1881	175.47	24300	24550	24050	31850	17150	24500	24209.44	34.20	0	22	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2410	16.38	1.00	12	0.02	1471.00	24138.00	30900	20240329	-22.01	22900	20240805	5.24	30900	-22.01	20240329	22900	5.24	20240805	30900	-22.01	20240329	22900	5.24	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
11	20241030	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	40426900	1669	155.69	24300	24550	24050	31850	17150	24500	24222.23	34.20	0	23	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2420	16.45	1.00	12	0.02	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
12	20241030	140834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	31831400	1314	122.57	24300	24550	24050	31850	17150	24500	24224.81	34.20	0	168	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2425	16.49	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.52	22900	20240805	5.90	30900	-21.52	20240329	22900	5.90	20240805	30900	-21.52	20240329	22900	5.90	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
13	20241030	130838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	29268450	1208	112.69	24300	24550	24050	31850	17150	24500	24228.85	34.20	0	116	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2420	16.45	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
14	20241030	120850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	26088000	1077	100.47	24300	24550	24050	31850	17150	24500	24222.84	34.20	0	42	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2425	16.49	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.52	22900	20240805	5.90	30900	-21.52	20240329	22900	5.90	20240805	30900	-21.52	20240329	22900	5.90	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
15	20241030	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-200	5	-0.82	12971250	534	49.81	24300	24550	24200	31850	17150	24500	24290.73	34.20	0	-46	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2430	16.52	1.01	12	0.01	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
16	20241030	100833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	9715700	400	37.31	24300	24550	24200	31850	17150	24500	24289.25	34.20	0	-108	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2425	16.49	1.00	12	0.00	1471.00	24138.00	30900	20240329	-21.52	22900	20240805	5.90	30900	-21.52	20240329	22900	5.90	20240805	30900	-21.52	20240329	22900	5.90	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
17	20241030	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	145400	6	0.56	24300	24300	24200	31850	17150	24500	24233.33	34.20	0	1	25066	24782	24416	24132	23766	24600	23950	50	7350	500	18620	50	1	10001865	2420	16.45	1.00	12	0.00	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억		3420291	N	N	0	N	00	N
18	20241029	160806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	0	3	0.00	25905350	1071	38.15	24700	24700	24050	31850	17150	24500	24186.54	34.20	0	-80	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2450	16.66	1.01	12	0.01	1471.00	24138.00	30900	20240329	-20.71	22900	20240805	6.99	30900	-20.71	20240329	22900	6.99	20240805	30900	-20.71	20240329	22900	6.99	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
19	20241029	150819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-350	5	-1.43	23985650	992	35.34	24700	24700	24050	31850	17150	24500	24179.08	34.20	0	-57	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2415	16.42	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
20	20241029	140726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-350	5	-1.43	13089650	540	19.24	24700	24700	24100	31850	17150	24500	24240.09	34.20	0	-159	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2415	16.42	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
21	20241029	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-350	5	-1.43	12533000	517	18.42	24700	24700	24100	31850	17150	24500	24241.78	34.20	0	-171	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2415	16.42	1.00	12	0.01	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
22	20241029	120815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	7151350	294	10.47	24700	24700	24200	31850	17150	24500	24324.32	34.20	0	-143	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2420	16.45	1.00	12	0.00	1471.00	24138.00	30900	20240329	-21.68	22900	20240805	5.68	30900	-21.68	20240329	22900	5.68	20240805	30900	-21.68	20240329	22900	5.68	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
23	20241029	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-200	5	-0.82	3076400	126	4.49	24700	24700	24300	31850	17150	24500	24415.87	34.20	0	-31	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2430	16.52	1.01	12	0.00	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
24	20241029	100811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-100	5	-0.41	1518700	62	2.21	24700	24700	24400	31850	17150	24500	24495.16	34.20	0	3	24900	24700	24350	24150	23800	24800	24250	50	7350	500	18620	50	1	10001865	2440	16.59	1.01	12	0.00	1471.00	24138.00	30900	20240329	-21.04	22900	20240805	6.55	30900	-21.04	20240329	22900	6.55	20240805	30900	-21.04	20240329	22900	6.55	20240805	0.32	N	100120	500	50 억		3420420	N	N	0	N	00	N
25	20241028	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	200	2	0.82	68091900	2807	25.53	24000	24550	24000	31550	17050	24300	24257.89	34.20	0	496	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2450	16.66	1.01	12	0.03	1471.00	24138.00	30900	20240329	-20.71	22900	20240805	6.99	30900	-20.71	20240329	22900	6.99	20240805	30900	-20.71	20240329	22900	6.99	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
26	20241028	150810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	250	2	1.03	66597600	2746	24.97	24000	24550	24000	31550	17050	24300	24252.59	34.20	0	500	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2455	16.69	1.02	12	0.03	1471.00	24138.00	30900	20240329	-20.55	22900	20240805	7.21	30900	-20.55	20240329	22900	7.21	20240805	30900	-20.55	20240329	22900	7.21	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
27	20241028	140811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	44749900	1850	16.82	24000	24450	24000	31550	17050	24300	24189.14	34.20	0	424	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2430	16.52	1.01	12	0.02	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
28	20241028	130808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	50	2	0.21	37650150	1557	14.16	24000	24450	24000	31550	17050	24300	24181.21	34.20	0	306	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2435	16.55	1.01	12	0.02	1471.00	24138.00	30900	20240329	-21.20	22900	20240805	6.33	30900	-21.20	20240329	22900	6.33	20240805	30900	-21.20	20240329	22900	6.33	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
29	20241028	120809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	30588700	1267	11.52	24000	24450	24000	31550	17050	24300	24142.62	34.20	0	212	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2430	16.52	1.01	12	0.01	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
30	20241028	110701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	27306600	1132	10.29	24000	24450	24000	31550	17050	24300	24122.44	34.20	0	142	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2430	16.52	1.01	12	0.01	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
31	20241028	100804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	0	3	0.00	16654950	691	6.28	24000	24450	24000	31550	17050	24300	24102.68	34.20	0	58	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2430	16.52	1.01	12	0.01	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
32	20241028	090804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-300	5	-1.23	10302500	429	3.90	24000	24450	24000	31550	17050	24300	24015.15	34.20	0	-19	25966	25132	24566	23732	23166	24850	23450	50	7250	500	18460	50	1	10001865	2400	16.32	0.99	12	0.00	1471.00	24138.00	30900	20240329	-22.33	22900	20240805	4.80	30900	-22.33	20240329	22900	4.80	20240805	30900	-22.33	20240329	22900	4.80	20240805	0.32	N	100120	500	50 억		3421034	N	N	0	N	00	N
33	20241025	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-850	5	-3.38	267641100	10990	428.29	25400	25400	24000	32650	17650	25150	24353.25	34.23	0	-1779	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2430	16.52	1.01	12	0.11	1471.00	24138.00	30900	20240329	-21.36	22900	20240805	6.11	30900	-21.36	20240329	22900	6.11	20240805	30900	-21.36	20240329	22900	6.11	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
34	20241025	150808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-1150	5	-4.57	249295300	10230	398.67	25400	25400	24000	32650	17650	25150	24369.04	34.23	0	-1724	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2400	16.32	0.99	12	0.10	1471.00	24138.00	30900	20240329	-22.33	22900	20240805	4.80	30900	-22.33	20240329	22900	4.80	20240805	30900	-22.33	20240329	22900	4.80	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
35	20241025	140806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-1000	5	-3.98	196609750	8039	313.29	25400	25400	24150	32650	17650	25150	24456.99	34.23	0	-1718	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2415	16.42	1.00	12	0.08	1471.00	24138.00	30900	20240329	-21.84	22900	20240805	5.46	30900	-21.84	20240329	22900	5.46	20240805	30900	-21.84	20240329	22900	5.46	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
36	20241025	130808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-800	5	-3.18	135965950	5538	215.82	25400	25400	24300	32650	17650	25150	24551.45	34.23	0	-686	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2435	16.55	1.01	12	0.06	1471.00	24138.00	30900	20240329	-21.20	22900	20240805	6.33	30900	-21.20	20240329	22900	6.33	20240805	30900	-21.20	20240329	22900	6.33	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
37	20241025	120811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-750	5	-2.98	125524700	5110	199.14	25400	25400	24300	32650	17650	25150	24564.52	34.23	0	-307	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2440	16.59	1.01	12	0.05	1471.00	24138.00	30900	20240329	-21.04	22900	20240805	6.55	30900	-21.04	20240329	22900	6.55	20240805	30900	-21.04	20240329	22900	6.55	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
38	20241025	110804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	-700	5	-2.78	109325050	4445	173.23	25400	25400	24300	32650	17650	25150	24595.06	34.23	0	111	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2445	16.62	1.01	12	0.04	1471.00	24138.00	30900	20240329	-20.87	22900	20240805	6.77	30900	-20.87	20240329	22900	6.77	20240805	30900	-20.87	20240329	22900	6.77	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
39	20241025	100806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-400	5	-1.59	70697350	2866	111.69	25400	25400	24450	32650	17650	25150	24667.60	34.23	0	589	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2475	16.83	1.03	12	0.03	1471.00	24138.00	30900	20240329	-19.90	22900	20240805	8.08	30900	-19.90	20240329	22900	8.08	20240805	30900	-19.90	20240329	22900	8.08	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
40	20241025	090808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-400	5	-1.59	7522950	304	11.85	25400	25400	24500	32650	17650	25150	24746.55	34.23	0	30	26050	25600	25250	24800	24450	25425	24625	50	7500	500	19110	50	1	10001865	2475	16.83	1.03	12	0.00	1471.00	24138.00	30900	20240329	-19.90	22900	20240805	8.08	30900	-19.90	20240329	22900	8.08	20240805	30900	-19.90	20240329	22900	8.08	20240805	0.31	N	100120	500	50 억		3423419	N	N	0	N	00	N
41	20241024	160752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25150	-250	5	-0.98	64267750	2566	65.56	25700	25700	24900	33000	17800	25400	25045.89	34.23	0	-713	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2515	17.10	1.04	12	0.03	1471.00	24138.00	30900	20240329	-18.61	22900	20240805	9.83	30900	-18.61	20240329	22900	9.83	20240805	30900	-18.61	20240329	22900	9.83	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
42	20241024	150758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	-450	5	-1.77	59332850	2369	60.53	25700	25700	24900	33000	17800	25400	25045.53	34.23	0	-630	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2495	16.96	1.03	12	0.02	1471.00	24138.00	30900	20240329	-19.26	22900	20240805	8.95	30900	-19.26	20240329	22900	8.95	20240805	30900	-19.26	20240329	22900	8.95	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
43	20241024	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	-450	5	-1.77	51995700	2075	53.01	25700	25700	24900	33000	17800	25400	25058.17	34.23	0	-367	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2495	16.96	1.03	12	0.02	1471.00	24138.00	30900	20240329	-19.26	22900	20240805	8.95	30900	-19.26	20240329	22900	8.95	20240805	30900	-19.26	20240329	22900	8.95	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
44	20241024	130756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25150	-250	5	-0.98	49042050	1957	50.00	25700	25700	24900	33000	17800	25400	25059.81	34.23	0	-249	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2515	17.10	1.04	12	0.02	1471.00	24138.00	30900	20240329	-18.61	22900	20240805	9.83	30900	-18.61	20240329	22900	9.83	20240805	30900	-18.61	20240329	22900	9.83	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
45	20241024	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	-400	5	-1.57	32945300	1313	33.55	25700	25700	24900	33000	17800	25400	25091.62	34.23	0	-255	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2500	17.00	1.04	12	0.01	1471.00	24138.00	30900	20240329	-19.09	22900	20240805	9.17	30900	-19.09	20240329	22900	9.17	20240805	30900	-19.09	20240329	22900	9.17	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
46	20241024	110759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	-400	5	-1.57	31668900	1262	32.24	25700	25700	24900	33000	17800	25400	25094.22	34.23	0	-217	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2500	17.00	1.04	12	0.01	1471.00	24138.00	30900	20240329	-19.09	22900	20240805	9.17	30900	-19.09	20240329	22900	9.17	20240805	30900	-19.09	20240329	22900	9.17	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
47	20241024	100751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-150	5	-0.59	19585500	778	19.88	25700	25700	25000	33000	17800	25400	25174.16	34.23	0	-30	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2525	17.17	1.05	12	0.01	1471.00	24138.00	30900	20240329	-18.28	22900	20240805	10.26	30900	-18.28	20240329	22900	10.26	20240805	30900	-18.28	20240329	22900	10.26	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
48	20241024	090821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-300	5	-1.18	5326300	210	5.37	25700	25700	25100	33000	17800	25400	25363.33	34.23	0	-104	26666	26032	25366	24732	24066	26350	25050	50	7600	500	19300	50	1	10001865	2510	17.06	1.04	12	0.00	1471.00	24138.00	30900	20240329	-18.77	22900	20240805	9.61	30900	-18.77	20240329	22900	9.61	20240805	30900	-18.77	20240329	22900	9.61	20240805	0.31	N	100120	500	50 억		3423970	N	N	0	N	00	N
49	20241023	160758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	100	2	0.40	97958600	3910	117.24	25300	26000	24700	32850	17750	25300	25053.26	34.24	0	-236	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2540	17.27	1.05	12	0.04	1471.00	24138.00	31350	20231016	-18.98	22900	20240805	10.92	30900	-17.80	20240329	22900	10.92	20240805	30900	-17.80	20240329	22900	10.92	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
50	20241023	150812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-100	5	-0.40	95456900	3811	114.27	25300	26000	24700	32850	17750	25300	25047.73	34.24	0	-173	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2520	17.13	1.04	12	0.04	1471.00	24138.00	31350	20231016	-19.62	22900	20240805	10.04	30900	-18.45	20240329	22900	10.04	20240805	30900	-18.45	20240329	22900	10.04	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
51	20241023	140817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-200	5	-0.79	88312200	3529	105.82	25300	25300	24700	32850	17750	25300	25024.71	34.24	0	-88	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2510	17.06	1.04	12	0.04	1471.00	24138.00	31350	20231016	-19.94	22900	20240805	9.61	30900	-18.77	20240329	22900	9.61	20240805	30900	-18.77	20240329	22900	9.61	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
52	20241023	130803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	-300	5	-1.19	81265100	3247	97.36	25300	25300	24700	32850	17750	25300	25027.75	34.24	0	-94	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2500	17.00	1.04	12	0.03	1471.00	24138.00	31350	20231016	-20.26	22900	20240805	9.17	30900	-19.09	20240329	22900	9.17	20240805	30900	-19.09	20240329	22900	9.17	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
53	20241023	120759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	-350	5	-1.38	61724100	2465	73.91	25300	25300	24700	32850	17750	25300	25040.20	34.24	0	-19	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2495	16.96	1.03	12	0.02	1471.00	24138.00	31350	20231016	-20.41	22900	20240805	8.95	30900	-19.26	20240329	22900	8.95	20240805	30900	-19.26	20240329	22900	8.95	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
54	20241023	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-450	5	-1.78	56116550	2240	67.17	25300	25300	24700	32850	17750	25300	25052.03	34.24	0	-21	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2485	16.89	1.03	12	0.02	1471.00	24138.00	31350	20231016	-20.73	22900	20240805	8.52	30900	-19.58	20240329	22900	8.52	20240805	30900	-19.58	20240329	22900	8.52	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
55	20241023	100759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	-300	5	-1.19	25411750	1007	30.19	25300	25300	25000	32850	17750	25300	25235.10	34.24	0	27	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2500	17.00	1.04	12	0.01	1471.00	24138.00	31350	20231016	-20.26	22900	20240805	9.17	30900	-19.09	20240329	22900	9.17	20240805	30900	-19.09	20240329	22900	9.17	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
56	20241023	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	0	3	0.00	16217300	641	19.22	25300	25300	25300	32850	17750	25300	25300.00	34.24	0	49	26366	25832	25416	24882	24466	25625	24675	50	7550	500	19220	50	1	10001865	2530	17.20	1.05	12	0.01	1471.00	24138.00	31350	20231016	-19.30	22900	20240805	10.48	30900	-18.12	20240329	22900	10.48	20240805	30900	-18.12	20240329	22900	10.48	20240805	0.31	N	100120	500	50 억		3424947	N	N	0	N	00	N
57	20241022	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-350	5	-1.36	84106000	3333	87.27	25700	25950	25000	33300	18000	25650	25234.32	34.24	0	-105	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2530	17.20	1.05	12	0.03	1471.00	24138.00	31350	20231016	-19.30	22900	20240805	10.48	30900	-18.12	20240329	22900	10.48	20240805	30900	-18.12	20240329	22900	10.48	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
58	20241022	150800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	-300	5	-1.17	70885200	2806	73.47	25700	25950	25050	33300	18000	25650	25262.01	34.24	0	-38	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2535	17.23	1.05	12	0.03	1471.00	24138.00	31350	20231016	-19.14	22900	20240805	10.70	30900	-17.96	20240329	22900	10.70	20240805	30900	-17.96	20240329	22900	10.70	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
59	20241022	140800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-350	5	-1.36	54822750	2167	56.74	25700	25950	25050	33300	18000	25650	25298.92	34.24	0	-149	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2530	17.20	1.05	12	0.02	1471.00	24138.00	31350	20231016	-19.30	22900	20240805	10.48	30900	-18.12	20240329	22900	10.48	20240805	30900	-18.12	20240329	22900	10.48	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
60	20241022	130800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-450	5	-1.75	51443000	2033	53.23	25700	25950	25050	33300	18000	25650	25303.98	34.24	0	-130	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2520	17.13	1.04	12	0.02	1471.00	24138.00	31350	20231016	-19.62	22900	20240805	10.04	30900	-18.45	20240329	22900	10.04	20240805	30900	-18.45	20240329	22900	10.04	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
61	20241022	120758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-350	5	-1.36	50686500	2003	52.45	25700	25950	25050	33300	18000	25650	25305.29	34.24	0	-140	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2530	17.20	1.05	12	0.02	1471.00	24138.00	31350	20231016	-19.30	22900	20240805	10.48	30900	-18.12	20240329	22900	10.48	20240805	30900	-18.12	20240329	22900	10.48	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
62	20241022	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-450	5	-1.75	34155800	1346	35.24	25700	25950	25050	33300	18000	25650	25375.78	34.24	0	-386	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2520	17.13	1.04	12	0.01	1471.00	24138.00	31350	20231016	-19.62	22900	20240805	10.04	30900	-18.45	20240329	22900	10.04	20240805	30900	-18.45	20240329	22900	10.04	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
63	20241022	100756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	-50	5	-0.19	11950200	466	12.20	25700	25950	25350	33300	18000	25650	25644.21	34.24	0	-375	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2560	17.40	1.06	12	0.00	1471.00	24138.00	31350	20231016	-18.34	22900	20240805	11.79	30900	-17.15	20240329	22900	11.79	20240805	30900	-17.15	20240329	22900	11.79	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
64	20241022	090755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	300	2	1.17	1764250	68	1.78	25700	25950	25700	33300	18000	25650	25944.85	34.24	0	-57	26316	25982	25716	25382	25116	25850	25250	50	7650	500	19490	50	1	10001865	2595	17.64	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3425061	N	N	0	N	00	N
65	20241021	160748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-350	5	-1.35	97907450	3819	53.46	26050	26050	25450	33800	18200	26000	25636.93	34.25	0	-315	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2565	17.44	1.06	12	0.04	1471.00	24138.00	31350	20231016	-18.18	22900	20240805	12.01	30900	-16.99	20240329	22900	12.01	20240805	30900	-16.99	20240329	22900	12.01	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
66	20241021	150753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25550	-450	5	-1.73	91674600	3576	50.06	26050	26050	25450	33800	18200	26000	25636.07	34.25	0	-279	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2555	17.37	1.06	12	0.04	1471.00	24138.00	31350	20231016	-18.50	22900	20240805	11.57	30900	-17.31	20240329	22900	11.57	20240805	30900	-17.31	20240329	22900	11.57	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
67	20241021	140755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	-150	5	-0.58	29964350	1160	16.24	26050	26050	25700	33800	18200	26000	25831.34	34.25	0	-90	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2585	17.57	1.07	12	0.01	1471.00	24138.00	31350	20231016	-17.54	22900	20240805	12.88	30900	-16.34	20240329	22900	12.88	20240805	30900	-16.34	20240329	22900	12.88	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
68	20241021	130752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-200	5	-0.77	21823200	844	11.82	26050	26050	25800	33800	18200	26000	25856.87	34.25	0	-82	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2580	17.54	1.07	12	0.01	1471.00	24138.00	31350	20231016	-17.70	22900	20240805	12.66	30900	-16.50	20240329	22900	12.66	20240805	30900	-16.50	20240329	22900	12.66	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
69	20241021	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	-100	5	-0.38	6257150	241	3.37	26050	26050	25900	33800	18200	26000	25963.28	34.25	0	-58	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2590	17.61	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.38	22900	20240805	13.10	30900	-16.18	20240329	22900	13.10	20240805	30900	-16.18	20240329	22900	13.10	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
70	20241021	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	4255950	164	2.30	26050	26050	25900	33800	18200	26000	25950.91	34.25	0	-58	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2595	17.64	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
71	20241021	100751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	0	3	0.00	4048200	156	2.18	26050	26050	25900	33800	18200	26000	25950.00	34.25	0	-57	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2600	17.68	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	30900	-15.86	20240329	22900	13.54	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
72	20241021	090750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	-100	5	-0.38	441000	17	0.24	26050	26050	25900	33800	18200	26000	25941.18	34.25	0	-6	26533	26266	25883	25616	25233	26075	25425	50	7800	500	19760	50	1	10001865	2590	17.61	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.38	22900	20240805	13.10	30900	-16.18	20240329	22900	13.10	20240805	30900	-16.18	20240329	22900	13.10	20240805	0.32	N	100120	500	50 억		3425376	N	N	6	N	00	N
73	20241018	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	50	2	0.19	54950050	2143	173.80	26150	26150	25500	33700	18200	25950	25641.65	34.26	0	-404	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2600	17.68	1.08	12	0.02	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	30900	-15.86	20240329	22900	13.54	20240805	0.32	N	100120	500	50 억		3426292	N	N	6	N	00	N
74	20241018	150809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-300	5	-1.16	44568700	1739	141.04	26150	26150	25500	33700	18200	25950	25628.92	34.26	0	-276	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2565	17.44	1.06	12	0.02	1471.00	24138.00	31350	20231016	-18.18	22900	20240805	12.01	30900	-16.99	20240329	22900	12.01	20240805	30900	-16.99	20240329	22900	12.01	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
75	20241018	140810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	-50	5	-0.19	12770000	496	40.23	26150	26150	25650	33700	18200	25950	25745.97	34.26	0	-215	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2590	17.61	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.38	22900	20240805	13.10	30900	-16.18	20240329	22900	13.10	20240805	30900	-16.18	20240329	22900	13.10	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
76	20241018	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-150	5	-0.58	8244750	320	25.95	26150	26150	25650	33700	18200	25950	25764.84	34.26	0	-210	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2580	17.54	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.70	22900	20240805	12.66	30900	-16.50	20240329	22900	12.66	20240805	30900	-16.50	20240329	22900	12.66	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
77	20241018	120807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-300	5	-1.16	7960950	309	25.06	26150	26150	25650	33700	18200	25950	25763.59	34.26	0	-210	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2565	17.44	1.06	12	0.00	1471.00	24138.00	31350	20231016	-18.18	22900	20240805	12.01	30900	-16.99	20240329	22900	12.01	20240805	30900	-16.99	20240329	22900	12.01	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
78	20241018	110800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	0	3	0.00	1195050	46	3.73	26150	26150	25900	33700	18200	25950	25979.35	34.26	0	-1	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2595	17.64	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
79	20241018	100751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	200	2	0.77	183050	7	0.57	26150	26150	26150	33700	18200	25950	26150.00	34.26	0	0	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2615	17.78	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.59	22900	20240805	14.19	30900	-15.37	20240329	22900	14.19	20240805	30900	-15.37	20240329	22900	14.19	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
80	20241018	090754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	200	2	0.77	52300	2	0.16	26150	26150	26150	33700	18200	25950	26150.00	34.26	0	0	26550	26250	26000	25700	25450	26125	25575	50	7750	500	19720	50	1	10001865	2615	17.78	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.59	22900	20240805	14.19	30900	-15.37	20240329	22900	14.19	20240805	30900	-15.37	20240329	22900	14.19	20240805	0.32	N	100120	500	50 억		3426292	N	N	3	N	00	N
81	20241017	160752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	31869750	1233	76.87	26300	26300	25750	33800	18200	26000	25847.32	34.26	0	11	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2595	17.64	1.08	12	0.01	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3426233	N	N	3	N	00	N
82	20241017	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	31325150	1212	75.56	26300	26300	25750	33800	18200	26000	25845.83	34.26	0	17	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2595	17.64	1.08	12	0.01	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
83	20241017	140755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	31325150	1212	75.56	26300	26300	25750	33800	18200	26000	25845.83	34.26	0	17	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2595	17.64	1.08	12	0.01	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	30900	-16.02	20240329	22900	13.32	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
84	20241017	130752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-200	5	-0.77	18244950	705	43.95	26300	26300	25800	33800	18200	26000	25879.36	34.26	0	-81	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2580	17.54	1.07	12	0.01	1471.00	24138.00	31350	20231016	-17.70	22900	20240805	12.66	30900	-16.50	20240329	22900	12.66	20240805	30900	-16.50	20240329	22900	12.66	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
85	20241017	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	0	3	0.00	14342000	554	34.54	26300	26300	25800	33800	18200	26000	25888.09	34.26	0	-66	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2600	17.68	1.08	12	0.01	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	30900	-15.86	20240329	22900	13.54	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
86	20241017	110756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	-150	5	-0.58	5841950	226	14.09	26300	26300	25800	33800	18200	26000	25849.34	34.26	0	3	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2585	17.57	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.54	22900	20240805	12.88	30900	-16.34	20240329	22900	12.88	20240805	30900	-16.34	20240329	22900	12.88	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
87	20241017	100754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-200	5	-0.77	3410950	132	8.23	26300	26300	25800	33800	18200	26000	25840.53	34.26	0	-2	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2580	17.54	1.07	12	0.00	1471.00	24138.00	31350	20231016	-17.70	22900	20240805	12.66	30900	-16.50	20240329	22900	12.66	20240805	30900	-16.50	20240329	22900	12.66	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
88	20241017	090748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	300	2	1.15	26300	1	0.06	26300	26300	26300	33800	18200	26000	26300.00	34.26	0	0	26300	26150	26000	25850	25700	26075	25775	50	7800	500	19760	50	1	10001865	2630	17.88	1.09	12	0.00	1471.00	24138.00	31350	20231016	-16.11	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	30900	-14.89	20240329	22900	14.85	20240805	0.32	N	100120	500	50 억		3426233	N	N	18	N	00	N
89	20241016	160745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	-100	5	-0.38	41732400	1603	86.18	26050	26150	25850	33900	18300	26100	26033.94	34.26	0	-99	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2600	17.68	1.08	12	0.02	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	31350	-17.07	20231016	22900	13.54	20240805	0.32	N	100120	500	50 억		3426304	N	N	18	N	00	N
90	20241016	150749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-150	5	-0.57	40484700	1555	83.60	26050	26100	25850	33900	18300	26100	26035.18	34.26	0	-83	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2595	17.64	1.08	12	0.02	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	31350	-17.22	20231016	22900	13.32	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
91	20241016	140750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	0	3	0.00	10897850	419	22.53	26050	26100	25850	33900	18300	26100	26009.19	34.26	0	-139	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2610	17.74	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.75	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
92	20241016	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	-150	5	-0.57	9154900	352	18.92	26050	26100	25850	33900	18300	26100	26008.24	34.26	0	-87	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2595	17.64	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.22	22900	20240805	13.32	30900	-16.02	20240329	22900	13.32	20240805	31350	-17.22	20231016	22900	13.32	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
93	20241016	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-50	5	-0.19	7409650	285	15.32	26050	26050	25850	33900	18300	26100	25998.77	34.26	0	-69	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2605	17.71	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.91	22900	20240805	13.76	30900	-15.70	20240329	22900	13.76	20240805	31350	-16.91	20231016	22900	13.76	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
94	20241016	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	-100	5	-0.38	5693950	219	11.77	26050	26050	25850	33900	18300	26100	25999.77	34.26	0	-41	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2600	17.68	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	31350	-17.07	20231016	22900	13.54	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
95	20241016	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-50	5	-0.19	4549100	175	9.41	26050	26050	25850	33900	18300	26100	25994.86	34.26	0	-16	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2605	17.71	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.91	22900	20240805	13.76	30900	-15.70	20240329	22900	13.76	20240805	31350	-16.91	20231016	22900	13.76	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
96	20241016	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-50	5	-0.19	26050	1	0.05	26050	26050	26050	33900	18300	26100	26050.00	34.26	0	0	26766	26432	26166	25832	25566	26300	25700	50	7800	500	19830	50	1	10001865	2605	17.71	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.91	22900	20240805	13.76	30900	-15.70	20240329	22900	13.76	20240805	31350	-16.91	20231016	22900	13.76	20240805	0.32	N	100120	500	50 억		3426304	N	N	6	N	00	N
97	20241015	160742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-100	5	-0.38	48428650	1860	175.64	26500	26500	25900	34050	18350	26200	26036.91	34.27	0	-815	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2610	17.74	1.08	12	0.02	1471.00	24138.00	31350	20231016	-16.75	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3427152	N	N	6	N	00	N
98	20241015	150749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	-200	5	-0.76	46967300	1804	170.35	26500	26500	25900	34050	18350	26200	26035.09	34.27	0	-790	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2600	17.68	1.08	12	0.02	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	31350	-17.07	20231016	22900	13.54	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
99	20241015	140747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	-200	5	-0.76	32807200	1261	119.07	26500	26500	25900	34050	18350	26200	26016.81	34.27	0	-712	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2600	17.68	1.08	12	0.01	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	31350	-17.07	20231016	22900	13.54	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
100	20241015	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-150	5	-0.57	10699100	409	38.62	26500	26500	26000	34050	18350	26200	26159.17	34.27	0	-216	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2605	17.71	1.08	12	0.00	1471.00	24138.00	31350	20231016	-16.91	22900	20240805	13.76	30900	-15.70	20240329	22900	13.76	20240805	31350	-16.91	20231016	22900	13.76	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
101	20241015	120746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	-200	5	-0.76	10334750	395	37.30	26500	26500	26000	34050	18350	26200	26163.92	34.27	0	-216	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2600	17.68	1.08	12	0.00	1471.00	24138.00	31350	20231016	-17.07	22900	20240805	13.54	30900	-15.86	20240329	22900	13.54	20240805	31350	-17.07	20231016	22900	13.54	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
102	20241015	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	50	2	0.19	4421900	168	15.86	26500	26500	26200	34050	18350	26200	26320.83	34.27	0	-69	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2625	17.85	1.09	12	0.00	1471.00	24138.00	31350	20231016	-16.27	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
103	20241015	100747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	250	2	0.95	420700	16	1.51	26500	26500	26200	34050	18350	26200	26293.75	34.27	0	0	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2645	17.98	1.10	12	0.00	1471.00	24138.00	31350	20231016	-15.63	22900	20240805	15.50	30900	-14.40	20240329	22900	15.50	20240805	31350	-15.63	20231016	22900	15.50	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
104	20241015	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	50	2	0.19	183750	7	0.66	26500	26500	26200	34050	18350	26200	26250.00	34.27	0	0	26633	26416	26283	26066	25933	26350	26000	50	7850	500	19910	50	1	10001865	2625	17.85	1.09	12	0.00	1471.00	24138.00	31350	20231016	-16.27	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.32	N	100120	500	50 억		3427152	N	N	4	N	00	N
105	20241014	160727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	27807500	1058	74.25	26500	26500	26150	34250	18450	26350	26283.08	34.27	0	-63	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2620	17.81	1.09	12	0.01	1471.00	24138.00	31500	20231004	-16.83	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3427309	N	N	4	N	00	N
106	20241014	150737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	-200	5	-0.76	24769800	942	66.11	26500	26500	26150	34250	18450	26350	26294.90	34.27	0	-74	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2615	17.78	1.08	12	0.01	1471.00	24138.00	31500	20231004	-16.98	22900	20240805	14.19	30900	-15.37	20240329	22900	14.19	20240805	31350	-16.59	20231016	22900	14.19	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
107	20241014	140737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	19087000	725	50.88	26500	26500	26150	34250	18450	26350	26326.90	34.27	0	-70	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2620	17.81	1.09	12	0.01	1471.00	24138.00	31500	20231004	-16.83	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
108	20241014	130736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-50	5	-0.19	18115000	688	48.28	26500	26500	26150	34250	18450	26350	26329.94	34.27	0	-59	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2630	17.88	1.09	12	0.01	1471.00	24138.00	31500	20231004	-16.51	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31350	-16.11	20231016	22900	14.85	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
109	20241014	120729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	12628500	479	33.61	26500	26500	26150	34250	18450	26350	26364.30	34.27	0	-57	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2620	17.81	1.09	12	0.00	1471.00	24138.00	31500	20231004	-16.83	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
110	20241014	110728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	10113100	383	26.88	26500	26500	26150	34250	18450	26350	26404.96	34.27	0	-41	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2620	17.81	1.09	12	0.00	1471.00	24138.00	31500	20231004	-16.83	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
111	20241014	100729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	50	2	0.19	5586850	211	14.81	26500	26500	26300	34250	18450	26350	26477.96	34.27	0	-39	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2640	17.95	1.09	12	0.00	1471.00	24138.00	31500	20231004	-16.19	22900	20240805	15.28	30900	-14.56	20240329	22900	15.28	20240805	31350	-15.79	20231016	22900	15.28	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
112	20241014	090732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	150	2	0.57	132500	5	0.35	26500	26500	26500	34250	18450	26350	26500.00	34.27	0	0	26516	26432	26316	26232	26116	26450	26250	50	7900	500	20020	50	1	10001865	2650	18.01	1.10	12	0.00	1471.00	24138.00	31500	20231004	-15.87	22900	20240805	15.72	30900	-14.24	20240329	22900	15.72	20240805	31350	-15.47	20231016	22900	15.72	20240805	0.32	N	100120	500	50 억		3427309	N	N	2	N	00	N
113	20241011	160717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	150	2	0.57	37510400	1425	73.53	26350	26400	26200	34050	18350	26200	26323.09	34.27	0	576	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2635	17.91	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.66	22900	20240805	15.07	30900	-14.72	20240329	22900	15.07	20240805	31350	-15.95	20231016	22900	15.07	20240805	0.32	N	100120	500	50 억		3427663	N	N	2	N	00	N
114	20241011	150729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	150	2	0.57	35189050	1337	68.99	26350	26400	26200	34050	18350	26200	26319.41	34.27	0	516	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2635	17.91	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.66	22900	20240805	15.07	30900	-14.72	20240329	22900	15.07	20240805	31350	-15.95	20231016	22900	15.07	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
115	20241011	140730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	200	2	0.76	27155150	1032	53.25	26350	26400	26200	34050	18350	26200	26313.13	34.27	0	447	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2640	17.95	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.50	22900	20240805	15.28	30900	-14.56	20240329	22900	15.28	20240805	31350	-15.79	20231016	22900	15.28	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
116	20241011	130731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	150	2	0.57	17984650	684	35.29	26350	26400	26200	34050	18350	26200	26293.35	34.27	0	259	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2635	17.91	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.66	22900	20240805	15.07	30900	-14.72	20240329	22900	15.07	20240805	31350	-15.95	20231016	22900	15.07	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
117	20241011	120726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	50	2	0.19	9855600	375	19.35	26350	26400	26200	34050	18350	26200	26281.60	34.27	0	51	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2625	17.85	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.97	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
118	20241011	110725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	100	2	0.38	3339050	127	6.55	26350	26400	26200	34050	18350	26200	26291.73	34.27	0	-85	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2630	17.88	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.81	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31350	-16.11	20231016	22900	14.85	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
119	20241011	100733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	0	3	0.00	3181250	121	6.24	26350	26400	26200	34050	18350	26200	26291.32	34.27	0	-79	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2620	17.81	1.09	12	0.00	1471.00	24138.00	32000	20230927	-18.12	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
120	20241011	090730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	200	2	0.76	52750	2	0.10	26350	26400	26350	34050	18350	26200	26375.00	34.27	0	0	26666	26432	26166	25932	25666	26550	26050	50	7850	500	19910	50	1	10001865	2640	17.95	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.50	22900	20240805	15.28	30900	-14.56	20240329	22900	15.28	20240805	31350	-15.79	20231016	22900	15.28	20240805	0.32	N	100120	500	50 억		3427663	N	N	13	N	00	N
121	20241010	160744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	50639750	1938	74.62	26100	26400	25900	33950	18350	26150	26129.90	34.28	0	-900	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2620	17.81	1.09	12	0.02	1471.00	24138.00	32000	20230927	-18.12	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3428869	N	N	13	N	00	N
122	20241010	150757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-100	5	-0.38	47766500	1828	70.39	26100	26400	25900	33950	18350	26150	26130.47	34.28	0	-864	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2605	17.71	1.08	12	0.02	1471.00	24138.00	32000	20230927	-18.59	22900	20240805	13.76	30900	-15.70	20240329	22900	13.76	20240805	31350	-16.91	20231016	22900	13.76	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
123	20241010	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	31471450	1202	46.28	26100	26400	26050	33950	18350	26150	26182.57	34.28	0	-397	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2620	17.81	1.09	12	0.01	1471.00	24138.00	32000	20230927	-18.12	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
124	20241010	130749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-50	5	-0.19	30947900	1182	45.51	26100	26400	26050	33950	18350	26150	26182.66	34.28	0	-412	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2610	17.74	1.08	12	0.01	1471.00	24138.00	32000	20230927	-18.44	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
125	20241010	120750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-50	5	-0.19	20044300	765	29.46	26100	26400	26050	33950	18350	26150	26201.70	34.28	0	-189	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2610	17.74	1.08	12	0.01	1471.00	24138.00	32000	20230927	-18.44	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
126	20241010	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26200	50	2	0.19	8638000	329	12.67	26100	26400	26100	33950	18350	26150	26255.32	34.28	0	-55	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2620	17.81	1.09	12	0.00	1471.00	24138.00	32000	20230927	-18.12	22900	20240805	14.41	30900	-15.21	20240329	22900	14.41	20240805	31350	-16.43	20231016	22900	14.41	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
127	20241010	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	100	2	0.38	3967700	151	5.81	26100	26400	26100	33950	18350	26150	26276.16	34.28	0	-53	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2625	17.85	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.97	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
128	20241010	090751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	250	2	0.96	685150	26	1.00	26100	26400	26100	33950	18350	26150	26351.92	34.28	0	-10	26883	26516	26283	25916	25683	26400	25800	50	7800	500	19870	50	1	10001865	2640	17.95	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.50	22900	20240805	15.28	30900	-14.56	20240329	22900	15.28	20240805	31350	-15.79	20231016	22900	15.28	20240805	0.32	N	100120	500	50 억		3428869	N	N	28	N	00	N
129	20241008	160744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	-450	5	-1.69	67919850	2597	134.98	26600	26650	26050	34550	18650	26600	26153.20	34.29	0	-418	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2615	17.78	1.08	12	0.03	1471.00	24138.00	32000	20230927	-18.28	22900	20240805	14.19	30900	-15.37	20240329	22900	14.19	20240805	31350	-16.59	20231016	22900	14.19	20240805	0.32	N	100120	500	50 억		3429473	N	N	28	N	00	N
130	20241008	150749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-500	5	-1.88	59527300	2276	118.30	26600	26650	26050	34550	18650	26600	26154.35	34.29	0	-322	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2610	17.74	1.08	12	0.02	1471.00	24138.00	32000	20230927	-18.44	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
131	20241008	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-500	5	-1.88	48640950	1859	96.62	26600	26650	26050	34550	18650	26600	26165.12	34.29	0	-219	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2610	17.74	1.08	12	0.02	1471.00	24138.00	32000	20230927	-18.44	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
132	20241008	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-500	5	-1.88	42161800	1611	83.73	26600	26650	26050	34550	18650	26600	26171.20	34.29	0	-23	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2610	17.74	1.08	12	0.02	1471.00	24138.00	32000	20230927	-18.44	22900	20240805	13.97	30900	-15.53	20240329	22900	13.97	20240805	31350	-16.75	20231016	22900	13.97	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
133	20241008	120746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	-450	5	-1.69	23081350	881	45.79	26600	26650	26050	34550	18650	26600	26199.04	34.29	0	-67	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2615	17.78	1.08	12	0.01	1471.00	24138.00	32000	20230927	-18.28	22900	20240805	14.19	30900	-15.37	20240329	22900	14.19	20240805	31350	-16.59	20231016	22900	14.19	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
134	20241008	110744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-150	5	-0.56	5555050	211	10.97	26600	26650	26250	34550	18650	26600	26327.25	34.29	0	71	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2645	17.98	1.10	12	0.00	1471.00	24138.00	32000	20230927	-17.34	22900	20240805	15.50	30900	-14.40	20240329	22900	15.50	20240805	31350	-15.63	20231016	22900	15.50	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
135	20241008	100747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-150	5	-0.56	4581000	174	9.04	26600	26650	26250	34550	18650	26600	26327.59	34.29	0	80	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2645	17.98	1.10	12	0.00	1471.00	24138.00	32000	20230927	-17.34	22900	20240805	15.50	30900	-14.40	20240329	22900	15.50	20240805	31350	-15.63	20231016	22900	15.50	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
136	20241008	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	0	3	0.00	319300	12	0.62	26600	26650	26600	34550	18650	26600	26608.33	34.29	0	-5	27200	26900	26500	26200	25800	26950	26250	50	7950	500	20210	50	1	10001865	2660	18.08	1.10	12	0.00	1471.00	24138.00	32000	20230927	-16.88	22900	20240805	16.16	30900	-13.92	20240329	22900	16.16	20240805	31350	-15.15	20231016	22900	16.16	20240805	0.32	N	100120	500	50 억		3429473	N	N	7	N	00	N
137	20241007	160750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	350	2	1.33	50559850	1924	87.97	26600	26800	26100	34100	18400	26250	26278.51	34.29	0	89	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2660	18.08	1.10	12	0.02	1471.00	24138.00	32000	20230927	-16.88	22900	20240805	16.16	30900	-13.92	20240329	22900	16.16	20240805	31350	-15.15	20231016	22900	16.16	20240805	0.31	N	100120	500	50 억		3429289	N	N	7	N	00	N
138	20241007	150722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	300	2	1.14	48413600	1843	84.27	26600	26800	26100	34100	18400	26250	26268.91	34.29	0	135	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2655	18.05	1.10	12	0.02	1471.00	24138.00	32000	20230927	-17.03	22900	20240805	15.94	30900	-14.08	20240329	22900	15.94	20240805	31350	-15.31	20231016	22900	15.94	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
139	20241007	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	100	2	0.38	43862950	1671	76.41	26600	26800	26100	34100	18400	26250	26249.52	34.29	0	175	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2635	17.91	1.09	12	0.02	1471.00	24138.00	32000	20230927	-17.66	22900	20240805	15.07	30900	-14.72	20240329	22900	15.07	20240805	31350	-15.95	20231016	22900	15.07	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
140	20241007	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	200	2	0.76	38880000	1482	67.76	26600	26800	26100	34100	18400	26250	26234.82	34.29	0	233	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2645	17.98	1.10	12	0.01	1471.00	24138.00	32000	20230927	-17.34	22900	20240805	15.50	30900	-14.40	20240329	22900	15.50	20240805	31350	-15.63	20231016	22900	15.50	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
141	20241007	120755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	0	3	0.00	33245300	1268	57.98	26600	26800	26100	34100	18400	26250	26218.69	34.29	0	245	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2625	17.85	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.97	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
142	20241007	110710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	50	2	0.19	16955200	647	29.58	26600	26800	26150	34100	18400	26250	26205.87	34.29	0	243	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2630	17.88	1.09	12	0.01	1471.00	24138.00	32000	20230927	-17.81	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31350	-16.11	20231016	22900	14.85	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
143	20241007	100711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	0	3	0.00	1612950	61	2.79	26600	26800	26250	34100	18400	26250	26441.80	34.29	0	-23	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2625	17.85	1.09	12	0.00	1471.00	24138.00	32000	20230927	-17.97	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31350	-16.27	20231016	22900	14.63	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
144	20241007	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	500	2	1.90	239750	9	0.41	26600	26800	26600	34100	18400	26250	26638.89	34.29	0	-3	26783	26516	26333	26066	25883	26425	25975	50	7850	500	19950	50	1	10001865	2675	18.18	1.11	12	0.00	1471.00	24138.00	32000	20230927	-16.41	22900	20240805	16.81	30900	-13.43	20240329	22900	16.81	20240805	31350	-14.67	20231016	22900	16.81	20240805	0.31	N	100120	500	50 억		3429289	N	N	0	N	00	N
145	20241004	160650	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	-350	5	-1.32	57426700	2182	62.99	26600	26600	26150	34550	18650	26600	26318.38	34.30	0	-425	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2625	17.85	1.09	12	0.02	1471.00	24138.00	32200	20230921	-18.48	22900	20240805	14.63	30900	-15.05	20240329	22900	14.63	20240805	31500	-16.67	20231004	22900	14.63	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
146	20241004	150659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	52937950	2011	58.05	26600	26600	26150	34550	18650	26600	26324.19	34.30	0	-333	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2630	17.88	1.09	12	0.02	1471.00	24138.00	32200	20230921	-18.32	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31500	-16.51	20231004	22900	14.85	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
147	20241004	140658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	44820250	1702	49.13	26600	26600	26150	34550	18650	26600	26333.87	34.30	0	-245	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2630	17.88	1.09	12	0.02	1471.00	24138.00	32200	20230921	-18.32	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31500	-16.51	20231004	22900	14.85	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
148	20241004	130658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	36167850	1372	39.61	26600	26600	26300	34550	18650	26600	26361.41	34.30	0	-244	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2630	17.88	1.09	12	0.01	1471.00	24138.00	32200	20230921	-18.32	22900	20240805	14.85	30900	-14.89	20240329	22900	14.85	20240805	31500	-16.51	20231004	22900	14.85	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
149	20241004	120656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	-200	5	-0.75	18047550	684	19.75	26600	26600	26300	34550	18650	26600	26385.31	34.30	0	-168	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2640	17.95	1.09	12	0.01	1471.00	24138.00	32200	20230921	-18.01	22900	20240805	15.28	30900	-14.56	20240329	22900	15.28	20240805	31500	-16.19	20231004	22900	15.28	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
150	20241004	110652	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-50	5	-0.19	12661050	480	13.86	26600	26600	26300	34550	18650	26600	26377.19	34.30	0	-145	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2655	18.05	1.10	12	0.00	1471.00	24138.00	32200	20230921	-17.55	22900	20240805	15.94	30900	-14.08	20240329	22900	15.94	20240805	31500	-15.71	20231004	22900	15.94	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
151	20241004	100653	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-50	5	-0.19	9985800	379	10.94	26600	26600	26300	34550	18650	26600	26347.76	34.30	0	-85	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2655	18.05	1.10	12	0.00	1471.00	24138.00	32200	20230921	-17.55	22900	20240805	15.94	30900	-14.08	20240329	22900	15.94	20240805	31500	-15.71	20231004	22900	15.94	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
152	20241004	090652	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-250	5	-0.94	3138600	119	3.44	26600	26600	26350	34550	18650	26600	26374.79	34.30	0	-10	27233	26916	26633	26316	26033	26775	26175	50	7950	500	20210	50	1	10001865	2635	17.91	1.09	12	0.00	1471.00	24138.00	32200	20230921	-18.17	22900	20240805	15.07	30900	-14.72	20240329	22900	15.07	20240805	31500	-16.35	20231004	22900	15.07	20240805	0.32	N	100120	500	50 억		3430244	N	N	0	N	00	N
153	20241002	160649	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-350	5	-1.30	92128300	3464	21.71	26950	26950	26350	35000	18900	26950	26595.93	34.31	0	-1529	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2660	18.08	1.10	12	0.03	1471.00	24138.00	32700	20230920	-18.65	22900	20240805	16.16	30900	-13.92	20240329	22900	16.16	20240805	31500	-15.56	20231004	22900	16.16	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
154	20241002	150700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-350	5	-1.30	81250250	3055	19.15	26950	26950	26400	35000	18900	26950	26595.83	34.31	0	-1161	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2660	18.08	1.10	12	0.03	1471.00	24138.00	32700	20230920	-18.65	22900	20240805	16.16	30900	-13.92	20240329	22900	16.16	20240805	31500	-15.56	20231004	22900	16.16	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
155	20241002	140658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-150	5	-0.56	54887350	2061	12.92	26950	26950	26550	35000	18900	26950	26631.42	34.31	0	-361	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2680	18.22	1.11	12	0.02	1471.00	24138.00	32700	20230920	-18.04	22900	20240805	17.03	30900	-13.27	20240329	22900	17.03	20240805	31500	-14.92	20231004	22900	17.03	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
156	20241002	130650	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-150	5	-0.56	34190950	1284	8.05	26950	26950	26550	35000	18900	26950	26628.47	34.31	0	-373	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2680	18.22	1.11	12	0.01	1471.00	24138.00	32700	20230920	-18.04	22900	20240805	17.03	30900	-13.27	20240329	22900	17.03	20240805	31500	-14.92	20231004	22900	17.03	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
157	20241002	120649	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	-200	5	-0.74	32772800	1231	7.72	26950	26950	26550	35000	18900	26950	26622.91	34.31	0	-398	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2675	18.18	1.11	12	0.01	1471.00	24138.00	32700	20230920	-18.20	22900	20240805	16.81	30900	-13.43	20240329	22900	16.81	20240805	31500	-15.08	20231004	22900	16.81	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
158	20241002	110641	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-150	5	-0.56	32023750	1203	7.54	26950	26950	26550	35000	18900	26950	26619.91	34.31	0	-408	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2680	18.22	1.11	12	0.01	1471.00	24138.00	32700	20230920	-18.04	22900	20240805	17.03	30900	-13.27	20240329	22900	17.03	20240805	31500	-14.92	20231004	22900	17.03	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
159	20241002	100639	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-350	5	-1.30	30847700	1159	7.26	26950	26950	26550	35000	18900	26950	26615.79	34.31	0	-425	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2660	18.08	1.10	12	0.01	1471.00	24138.00	32700	20230920	-18.65	22900	20240805	16.16	30900	-13.92	20240329	22900	16.16	20240805	31500	-15.56	20231004	22900	16.16	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N
160	20241002	090639	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26900	-50	5	-0.19	3217900	120	0.75	26950	26950	26700	35000	18900	26950	26815.83	34.31	0	-68	27516	27232	26866	26582	26216	27375	26725	50	8050	500	20480	50	1	10001865	2691	18.29	1.11	12	0.00	1471.00	24138.00	32700	20230920	-17.74	22900	20240805	17.47	30900	-12.94	20240329	22900	17.47	20240805	31500	-14.60	20231004	22900	17.47	20240805	0.33	N	100120	500	50 억		3431950	N	N	6	N	00	N