KissMeData/100120/price/prices-20230801.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	20230831	160747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	109996050	3584	39.58	30850	30850	30400	39750	21450	30600	30690.86	33.08	0	21	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3071	11.57	1.31	12	0.04	2653.00	23497.00	40650	20220830	-24.48	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	40300	-23.82	20220831	29000	5.86	20230313	0.35	N	100120	500	50 억		3308835	N	N	2	N	00	N
3	20230831	150945	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	50	2	0.16	88448150	2881	31.82	30850	30850	30400	39750	21450	30600	30700.50	33.08	0	61	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3066	11.55	1.30	12	0.03	2653.00	23497.00	40650	20220830	-24.60	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	40300	-23.95	20220831	29000	5.69	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
4	20230831	141045	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	76565950	2494	27.54	30850	30850	30400	39750	21450	30600	30700.06	33.08	0	112	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3071	11.57	1.31	12	0.02	2653.00	23497.00	40650	20220830	-24.48	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	40300	-23.82	20220831	29000	5.86	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
5	20230831	131010	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	50	2	0.16	64506450	2101	23.20	30850	30850	30400	39750	21450	30600	30702.74	33.08	0	123	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3066	11.55	1.30	12	0.02	2653.00	23497.00	40650	20220830	-24.60	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	40300	-23.95	20220831	29000	5.69	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
6	20230831	121037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	150	2	0.49	57808500	1883	20.80	30850	30850	30400	39750	21450	30600	30700.21	33.08	0	166	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3076	11.59	1.31	12	0.02	2653.00	23497.00	40650	20220830	-24.35	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	40300	-23.70	20220831	29000	6.03	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
7	20230831	111447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	200	2	0.65	39978300	1303	14.39	30850	30850	30400	39750	21450	30600	30681.73	33.08	0	105	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3081	11.61	1.31	12	0.01	2653.00	23497.00	40650	20220830	-24.23	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	40300	-23.57	20220831	29000	6.21	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
8	20230831	101126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	27705700	904	9.98	30850	30850	30400	39750	21450	30600	30647.90	33.08	0	84	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3071	11.57	1.31	12	0.01	2653.00	23497.00	40650	20220830	-24.48	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	40300	-23.82	20220831	29000	5.86	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
9	20230831	090952	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	-200	5	-0.65	5014000	164	1.81	30850	30850	30400	39750	21450	30600	30573.17	33.08	0	1	31200	30900	30600	30300	30000	30750	30150	50	9150	500	21420	50	1	10001865	3041	11.46	1.29	12	0.00	2653.00	23497.00	40650	20220830	-25.22	29000	20230313	4.83	37300	-18.50	20230621	29000	4.83	20230313	40300	-24.57	20220831	29000	4.83	20230313	0.35	N	100120	500	50 억		3308835	N	N	85	N	00	N
10	20230830	160750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30600	-350	5	-1.13	276197950	9025	47.42	30650	30900	30300	40200	21700	30950	30603.65	33.09	0	-1133	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3061	11.53	1.30	12	0.09	2653.00	23497.00	40650	20220830	-24.72	29000	20230313	5.52	37300	-17.96	20230621	29000	5.52	20230313	40650	-24.72	20220830	29000	5.52	20230313	0.36	N	100120	500	50 억		3310111	N	N	85	N	00	N
11	20230830	150924	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	-600	5	-1.94	255863550	8357	43.91	30650	30900	30300	40200	21700	30950	30616.67	33.09	0	-1310	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3036	11.44	1.29	12	0.08	2653.00	23497.00	40650	20220830	-25.34	29000	20230313	4.66	37300	-18.63	20230621	29000	4.66	20230313	40650	-25.34	20220830	29000	4.66	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
12	20230830	141008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-450	5	-1.45	180267800	5874	30.86	30650	30900	30500	40200	21700	30950	30689.10	33.09	0	-1503	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3051	11.50	1.30	12	0.06	2653.00	23497.00	40650	20220830	-24.97	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	40650	-24.97	20220830	29000	5.17	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
13	20230830	130956	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-200	5	-0.65	89797450	2916	15.32	30650	30900	30650	40200	21700	30950	30794.74	33.09	0	-153	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3076	11.59	1.31	12	0.03	2653.00	23497.00	40650	20220830	-24.35	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	40650	-24.35	20220830	29000	6.03	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
14	20230830	121008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-200	5	-0.65	82359000	2674	14.05	30650	30900	30650	40200	21700	30950	30799.93	33.09	0	-127	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3076	11.59	1.31	12	0.03	2653.00	23497.00	40650	20220830	-24.35	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	40650	-24.35	20220830	29000	6.03	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
15	20230830	111432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-50	5	-0.16	50808000	1649	8.66	30650	30900	30650	40200	21700	30950	30811.40	33.09	0	44	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3091	11.65	1.32	12	0.02	2653.00	23497.00	40650	20220830	-23.99	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	40650	-23.99	20220830	29000	6.55	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
16	20230830	101040	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	-150	5	-0.48	17347250	564	2.96	30650	30900	30650	40200	21700	30950	30757.54	33.09	0	81	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3081	11.61	1.31	12	0.01	2653.00	23497.00	40650	20220830	-24.23	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	40650	-24.23	20220830	29000	6.21	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
17	20230830	090938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-200	5	-0.65	11189750	364	1.91	30650	30900	30650	40200	21700	30950	30741.07	33.09	0	110	31583	31266	30633	30316	29683	31425	30475	50	9250	500	21660	50	1	10001865	3076	11.59	1.31	12	0.00	2653.00	23497.00	40650	20220830	-24.35	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	40650	-24.35	20220830	29000	6.03	20230313	0.36	N	100120	500	50 억		3310111	N	N	8	N	00	N
18	20230829	160746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	950	2	3.17	577097100	19028	420.04	30050	30950	30000	39000	21000	30000	30328.31	33.01	0	8019	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3096	11.67	1.32	12	0.19	2653.00	23497.00	41350	20220826	-25.15	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	40650	-23.86	20220830	29000	6.72	20230313	0.35	N	100120	500	50 억		3302026	N	N	8	N	00	N
19	20230829	150930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	300	2	1.00	490192950	16191	357.42	30050	30450	30000	39000	21000	30000	30275.64	33.01	0	7770	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3031	11.42	1.29	12	0.16	2653.00	23497.00	41350	20220826	-26.72	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	40650	-25.46	20220830	29000	4.48	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
20	20230829	141039	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	392050900	12952	285.92	30050	30450	30000	39000	21000	30000	30269.53	33.01	0	5894	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.13	2653.00	23497.00	41350	20220826	-26.84	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	40650	-25.58	20220830	29000	4.31	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
21	20230829	130953	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	350	2	1.17	263799450	8720	192.49	30050	30450	30000	39000	21000	30000	30252.23	33.01	0	3115	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3036	11.44	1.29	12	0.09	2653.00	23497.00	41350	20220826	-26.60	29000	20230313	4.66	37300	-18.63	20230621	29000	4.66	20230313	40650	-25.34	20220830	29000	4.66	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
22	20230829	121028	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	300	2	1.00	224015750	7408	163.53	30050	30450	30000	39000	21000	30000	30239.71	33.01	0	2502	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3031	11.42	1.29	12	0.07	2653.00	23497.00	41350	20220826	-26.72	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	40650	-25.46	20220830	29000	4.48	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
23	20230829	111655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	194571700	6436	142.08	30050	30450	30000	39000	21000	30000	30231.77	33.01	0	2161	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.06	2653.00	23497.00	41350	20220826	-26.84	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	40650	-25.58	20220830	29000	4.31	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
24	20230829	101121	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	400	2	1.33	129670250	4296	94.83	30050	30450	30000	39000	21000	30000	30183.95	33.01	0	1802	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3041	11.46	1.29	12	0.04	2653.00	23497.00	41350	20220826	-26.48	29000	20230313	4.83	37300	-18.50	20230621	29000	4.83	20230313	40650	-25.22	20220830	29000	4.83	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
25	20230829	090731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	50	2	0.17	3065100	102	2.25	30050	30050	30050	39000	21000	30000	30050.00	33.01	0	-15	30433	30216	29933	29716	29433	30325	29825	50	9000	500	21000	50	1	10001865	3006	11.33	1.28	12	0.00	2653.00	23497.00	41350	20220826	-27.33	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	40650	-26.08	20220830	29000	3.62	20230313	0.35	N	100120	500	50 억		3302026	N	N	132	N	00	N
26	20230828	160723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	350	2	1.18	135016750	4518	108.79	29650	30150	29650	38500	20800	29650	29884.19	32.99	0	2205	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	3001	11.31	1.28	12	0.05	2653.00	23497.00	41400	20220825	-27.54	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	40650	-26.20	20220830	29000	3.45	20230313	0.36	N	100120	500	50 억		3299798	N	N	132	N	00	N
27	20230828	150733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	450	2	1.52	127419500	4265	102.70	29650	30100	29650	38500	20800	29650	29875.62	32.99	0	2032	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	3011	11.35	1.28	12	0.04	2653.00	23497.00	41400	20220825	-27.29	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	40650	-25.95	20220830	29000	3.79	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
28	20230828	140733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	300	2	1.01	114491450	3834	92.32	29650	30000	29650	38500	20800	29650	29862.14	32.99	0	1890	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	2996	11.29	1.27	12	0.04	2653.00	23497.00	41400	20220825	-27.66	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	40650	-26.32	20220830	29000	3.28	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
29	20230828	130739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	250	2	0.84	108713900	3641	87.67	29650	30000	29650	38500	20800	29650	29858.25	32.99	0	1722	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	2991	11.27	1.27	12	0.04	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	40650	-26.45	20220830	29000	3.10	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
30	20230828	120731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	200	2	0.67	72610500	2430	58.51	29650	30000	29650	38500	20800	29650	29880.86	32.99	0	818	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	2986	11.25	1.27	12	0.02	2653.00	23497.00	41400	20220825	-27.90	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	40650	-26.57	20220830	29000	2.93	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
31	20230828	110727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	250	2	0.84	54151600	1812	43.63	29650	30000	29650	38500	20800	29650	29884.99	32.99	0	815	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	2991	11.27	1.27	12	0.02	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	40650	-26.45	20220830	29000	3.10	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
32	20230828	100722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	350	2	1.18	42056750	1408	33.90	29650	30000	29650	38500	20800	29650	29869.85	32.99	0	797	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	3001	11.31	1.28	12	0.01	2653.00	23497.00	41400	20220825	-27.54	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	40650	-26.20	20220830	29000	3.45	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
33	20230828	090733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	250	2	0.84	19414550	651	15.68	29650	29950	29650	38500	20800	29650	29822.66	32.99	0	450	30116	29882	29766	29532	29416	29825	29475	50	8850	500	20750	50	1	10001865	2991	11.27	1.27	12	0.01	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	40650	-26.45	20220830	29000	3.10	20230313	0.36	N	100120	500	50 억		3299798	N	N	1259	N	00	N
34	20230825	160729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-150	5	-0.50	123729400	4152	60.98	29700	30000	29650	38700	20900	29800	29800.10	32.99	0	295	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2966	11.18	1.26	12	0.04	2653.00	23497.00	41400	20220825	-28.38	29000	20230313	2.24	37300	-20.51	20230621	29000	2.24	20230313	41400	-28.38	20220825	29000	2.24	20230313	0.35	N	100120	500	50 억		3299456	N	N	1259	N	00	N
35	20230825	150731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	0	3	0.00	86084450	2883	42.34	29700	30000	29650	38700	20900	29800	29859.33	32.99	0	203	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2981	11.23	1.27	12	0.03	2653.00	23497.00	41400	20220825	-28.02	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	41400	-28.02	20220825	29000	2.76	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
36	20230825	140729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	50	2	0.17	75328050	2522	37.04	29700	30000	29650	38700	20900	29800	29868.38	32.99	0	178	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2986	11.25	1.27	12	0.03	2653.00	23497.00	41400	20220825	-27.90	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	41400	-27.90	20220825	29000	2.93	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
37	20230825	130725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	100	2	0.34	66514050	2227	32.71	29700	30000	29650	38700	20900	29800	29867.11	32.99	0	297	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2991	11.27	1.27	12	0.02	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41400	-27.78	20220825	29000	3.10	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
38	20230825	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	150	2	0.50	49247000	1650	24.23	29700	30000	29650	38700	20900	29800	29846.67	32.99	0	366	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2996	11.29	1.27	12	0.02	2653.00	23497.00	41400	20220825	-27.66	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
39	20230825	110728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	150	2	0.50	44329050	1486	21.82	29700	29950	29650	38700	20900	29800	29831.12	32.99	0	381	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2996	11.29	1.27	12	0.01	2653.00	23497.00	41400	20220825	-27.66	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
40	20230825	100728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	100	2	0.34	25674150	862	12.66	29700	29900	29650	38700	20900	29800	29784.40	32.99	0	170	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2991	11.27	1.27	12	0.01	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41400	-27.78	20220825	29000	3.10	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
41	20230825	090726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	0	3	0.00	8103800	273	4.01	29700	29800	29650	38700	20900	29800	29684.25	32.99	0	41	30400	30100	29900	29600	29400	30000	29500	50	8900	500	20860	50	1	10001865	2981	11.23	1.27	12	0.00	2653.00	23497.00	41400	20220825	-28.02	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	41400	-28.02	20220825	29000	2.76	20230313	0.35	N	100120	500	50 억		3299456	N	N	714	N	00	N
42	20230824	160722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-150	5	-0.50	202865800	6785	121.14	29950	30200	29700	38900	21000	29950	29900.04	32.99	0	4	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	2981	11.23	1.27	12	0.07	2653.00	23497.00	41400	20220825	-28.02	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	41400	-28.02	20220825	29000	2.76	20230313	0.35	N	100120	500	50 억		3299380	N	N	714	N	00	N
43	20230824	150720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	150	2	0.50	167899050	5615	100.25	29950	30200	29700	38900	21000	29950	29901.88	32.99	0	85	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	3011	11.35	1.28	12	0.06	2653.00	23497.00	41400	20220825	-27.29	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	41400	-27.29	20220825	29000	3.79	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
44	20230824	140722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	142024650	4753	84.86	29950	30200	29700	38900	21000	29950	29881.05	32.99	0	138	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	2996	11.29	1.27	12	0.05	2653.00	23497.00	41400	20220825	-27.66	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
45	20230824	130726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-150	5	-0.50	115261300	3857	68.86	29950	30200	29700	38900	21000	29950	29883.67	32.99	0	41	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	2981	11.23	1.27	12	0.04	2653.00	23497.00	41400	20220825	-28.02	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	41400	-28.02	20220825	29000	2.76	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
46	20230824	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	90313050	3022	53.95	29950	30200	29700	38900	21000	29950	29885.19	32.99	0	100	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	2991	11.27	1.27	12	0.03	2653.00	23497.00	41400	20220825	-27.78	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41400	-27.78	20220825	29000	3.10	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
47	20230824	110725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	76392500	2557	45.65	29950	30200	29700	38900	21000	29950	29875.83	32.99	0	196	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	3001	11.31	1.28	12	0.03	2653.00	23497.00	41400	20220825	-27.54	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	41400	-27.54	20220825	29000	3.45	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
48	20230824	100721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-100	5	-0.33	65529350	2194	39.17	29950	30200	29700	38900	21000	29950	29867.53	32.99	0	75	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	2986	11.25	1.27	12	0.02	2653.00	23497.00	41400	20220825	-27.90	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	41400	-27.90	20220825	29000	2.93	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
49	20230824	090723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	250	2	0.83	1954750	65	1.16	29950	30200	29950	38900	21000	29950	30073.08	32.99	0	0	30516	30232	30016	29732	29516	30125	29625	50	8950	500	20960	50	1	10001865	3021	11.38	1.29	12	0.00	2653.00	23497.00	41400	20220825	-27.05	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	41400	-27.05	20220825	29000	4.14	20230313	0.35	N	100120	500	50 억		3299380	N	N	9	N	00	N
50	20230823	160718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-50	5	-0.17	167961350	5601	108.40	30300	30300	29800	39000	21000	30000	29987.74	33.00	0	-925	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2996	11.29	1.27	12	0.06	2653.00	23497.00	41550	20220822	-27.92	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.36	N	100120	500	50 억		3300305	N	N	9	N	00	N
51	20230823	150719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-50	5	-0.17	160959100	5367	103.87	30300	30300	29800	39000	21000	30000	29990.52	33.00	0	-908	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2996	11.29	1.27	12	0.05	2653.00	23497.00	41550	20220822	-27.92	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
52	20230823	140723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-200	5	-0.67	154922700	5165	99.96	30300	30300	29800	39000	21000	30000	29994.71	33.00	0	-836	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2981	11.23	1.27	12	0.05	2653.00	23497.00	41550	20220822	-28.28	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	41400	-28.02	20220825	29000	2.76	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
53	20230823	130718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-50	5	-0.17	126826850	4225	81.77	30300	30300	29900	39000	21000	30000	30018.19	33.00	0	-685	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2996	11.29	1.27	12	0.04	2653.00	23497.00	41550	20220822	-27.92	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	41400	-27.66	20220825	29000	3.28	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
54	20230823	120724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-100	5	-0.33	101121850	3366	65.14	30300	30300	29900	39000	21000	30000	30042.14	33.00	0	-644	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2991	11.27	1.27	12	0.03	2653.00	23497.00	41550	20220822	-28.04	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41400	-27.78	20220825	29000	3.10	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
55	20230823	110719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-100	5	-0.33	76317850	2537	49.10	30300	30300	29900	39000	21000	30000	30081.93	33.00	0	-644	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	2991	11.27	1.27	12	0.03	2653.00	23497.00	41550	20220822	-28.04	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41400	-27.78	20220825	29000	3.10	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
56	20230823	100719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	200	2	0.67	27539400	914	17.69	30300	30300	30050	39000	21000	30000	30130.63	33.00	0	110	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	3021	11.38	1.29	12	0.01	2653.00	23497.00	41550	20220822	-27.32	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	41400	-27.05	20220825	29000	4.14	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
57	20230823	090726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	100	2	0.33	1027050	34	0.66	30300	30300	30100	39000	21000	30000	30207.35	33.00	0	0	31400	30700	30300	29600	29200	30500	29400	50	9000	500	21000	50	1	10001865	3011	11.35	1.28	12	0.00	2653.00	23497.00	41550	20220822	-27.56	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	41400	-27.29	20220825	29000	3.79	20230313	0.36	N	100120	500	50 억		3300305	N	N	276	N	00	N
58	20230822	160715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	0	3	0.00	155685250	5167	77.95	31000	31000	29900	39000	21000	30000	30130.69	33.01	0	-1665	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3001	11.31	1.28	12	0.05	2653.00	23497.00	43600	20220819	-31.19	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	41550	-27.80	20220822	29000	3.45	20230313	0.35	N	100120	500	50 억		3301969	N	N	276	N	00	N
59	20230822	150717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	100	2	0.33	132765250	4403	66.42	31000	31000	29900	39000	21000	30000	30153.36	33.01	0	-1576	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3011	11.35	1.28	12	0.04	2653.00	23497.00	43600	20220819	-30.96	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	41550	-27.56	20220822	29000	3.79	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
60	20230822	140718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-100	5	-0.33	121483150	4027	60.75	31000	31000	29900	39000	21000	30000	30167.16	33.01	0	-1294	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	2991	11.27	1.27	12	0.04	2653.00	23497.00	43600	20220819	-31.42	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	41550	-28.04	20220822	29000	3.10	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
61	20230822	130714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	50	2	0.17	91265400	3019	45.54	31000	31000	30000	39000	21000	30000	30230.34	33.01	0	-868	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3006	11.33	1.28	12	0.03	2653.00	23497.00	43600	20220819	-31.08	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	41550	-27.68	20220822	29000	3.62	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
62	20230822	120704	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	150	2	0.50	67720050	2235	33.72	31000	31000	30000	39000	21000	30000	30299.80	33.01	0	-851	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3016	11.36	1.28	12	0.02	2653.00	23497.00	43600	20220819	-30.85	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	41550	-27.44	20220822	29000	3.97	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
63	20230822	110714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	52870200	1742	26.28	31000	31000	30100	39000	21000	30000	30350.29	33.01	0	-723	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.02	2653.00	23497.00	43600	20220819	-30.62	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	41550	-27.20	20220822	29000	4.31	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
64	20230822	100710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	34302500	1128	17.02	31000	31000	30100	39000	21000	30000	30410.02	33.01	0	-479	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.01	2653.00	23497.00	43600	20220819	-30.62	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	41550	-27.20	20220822	29000	4.31	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
65	20230822	090715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	400	2	1.33	14565650	475	7.17	31000	31000	30150	39000	21000	30000	30664.53	33.01	0	-137	30866	30432	29966	29532	29066	30650	29750	50	9000	500	21000	50	1	10001865	3041	11.46	1.29	12	0.00	2653.00	23497.00	43600	20220819	-30.28	29000	20230313	4.83	37300	-18.50	20230621	29000	4.83	20230313	41550	-26.84	20220822	29000	4.83	20230313	0.35	N	100120	500	50 억		3301969	N	N	80	N	00	N
66	20230821	160711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	0	3	0.00	199725550	6628	96.48	29500	30400	29500	39000	21000	30000	30133.61	33.01	0	1051	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3001	11.31	1.28	12	0.07	2653.00	23497.00	43750	20220818	-31.43	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	41550	-27.80	20220822	29000	3.45	20230313	0.41	N	100120	500	50 억		3301180	N	N	80	N	00	N
67	20230821	150717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	200	2	0.67	188294250	6247	90.93	29500	30400	29500	39000	21000	30000	30141.55	33.01	0	1051	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3021	11.38	1.29	12	0.06	2653.00	23497.00	43750	20220818	-30.97	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	41550	-27.32	20220822	29000	4.14	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
68	20230821	140714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	300	2	1.00	169868400	5637	82.05	29500	30400	29500	39000	21000	30000	30134.54	33.01	0	1086	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3031	11.42	1.29	12	0.06	2653.00	23497.00	43750	20220818	-30.74	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	41550	-27.08	20220822	29000	4.48	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
69	20230821	130721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	147626650	4902	71.35	29500	30400	29500	39000	21000	30000	30115.60	33.01	0	872	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.05	2653.00	23497.00	43750	20220818	-30.86	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	41550	-27.20	20220822	29000	4.31	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
70	20230821	120718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	141551400	4701	68.43	29500	30400	29500	39000	21000	30000	30110.91	33.01	0	814	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.05	2653.00	23497.00	43750	20220818	-30.86	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	41550	-27.20	20220822	29000	4.31	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
71	20230821	110713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30250	250	2	0.83	132455650	4400	64.05	29500	30400	29500	39000	21000	30000	30103.56	33.01	0	744	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3026	11.40	1.29	12	0.04	2653.00	23497.00	43750	20220818	-30.86	29000	20230313	4.31	37300	-18.90	20230621	29000	4.31	20230313	41550	-27.20	20220822	29000	4.31	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
72	20230821	100712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	350	2	1.17	77694050	2589	37.69	29500	30400	29500	39000	21000	30000	30009.29	33.01	0	598	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3036	11.44	1.29	12	0.03	2653.00	23497.00	43750	20220818	-30.63	29000	20230313	4.66	37300	-18.63	20230621	29000	4.66	20230313	41550	-26.96	20220822	29000	4.66	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
73	20230821	090720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	50	2	0.17	18492550	626	9.11	29500	30200	29500	39000	21000	30000	29540.81	33.01	0	87	30866	30432	30016	29582	29166	30650	29800	50	9000	500	21000	50	1	10001865	3006	11.33	1.28	12	0.01	2653.00	23497.00	43750	20220818	-31.31	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	41550	-27.68	20220822	29000	3.62	20230313	0.41	N	100120	500	50 억		3301180	N	N	156	N	00	N
74	20230818	160713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	205197200	6870	56.11	29950	30450	29600	38900	21000	29950	29868.59	33.00	0	374	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	3001	11.31	1.28	12	0.07	2653.00	23497.00	44000	20220817	-31.82	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	43750	-31.43	20220818	29000	3.45	20230313	0.41	N	100120	500	50 억		3301100	N	N	156	N	00	N
75	20230818	150706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-150	5	-0.50	191922350	6427	52.49	29950	30450	29600	38900	21000	29950	29861.89	33.00	0	427	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2981	11.23	1.27	12	0.06	2653.00	23497.00	44000	20220817	-32.27	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	43750	-31.89	20220818	29000	2.76	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
76	20230818	140711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	151393500	5070	41.41	29950	30450	29600	38900	21000	29950	29860.65	33.00	0	548	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2996	11.29	1.27	12	0.05	2653.00	23497.00	44000	20220817	-31.93	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	43750	-31.54	20220818	29000	3.28	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
77	20230818	130706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	100	2	0.33	137698100	4613	37.68	29950	30450	29600	38900	21000	29950	29850.01	33.00	0	453	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	3006	11.33	1.28	12	0.05	2653.00	23497.00	44000	20220817	-31.70	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	43750	-31.31	20220818	29000	3.62	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
78	20230818	120718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	110727900	3714	30.33	29950	30450	29600	38900	21000	29950	29813.65	33.00	0	232	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2996	11.29	1.27	12	0.04	2653.00	23497.00	44000	20220817	-31.93	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	43750	-31.54	20220818	29000	3.28	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
79	20230818	110709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	85143350	2858	23.34	29950	30450	29600	38900	21000	29950	29791.24	33.00	0	121	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2991	11.27	1.27	12	0.03	2653.00	23497.00	44000	20220817	-32.05	29000	20230313	3.10	37300	-19.84	20230621	29000	3.10	20230313	43750	-31.66	20220818	29000	3.10	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
80	20230818	100712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	-200	5	-0.67	40479600	1362	11.12	29950	29950	29600	38900	21000	29950	29720.70	33.00	0	-246	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2976	11.21	1.27	12	0.01	2653.00	23497.00	44000	20220817	-32.39	29000	20230313	2.59	37300	-20.24	20230621	29000	2.59	20230313	43750	-32.00	20220818	29000	2.59	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
81	20230818	090714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	-250	5	-0.83	4006300	135	1.10	29950	29950	29600	38900	21000	29950	29676.30	33.00	0	-39	30550	30250	29900	29600	29250	30400	29750	50	8950	500	20960	50	1	10001865	2971	11.19	1.26	12	0.00	2653.00	23497.00	44000	20220817	-32.50	29000	20230313	2.41	37300	-20.38	20230621	29000	2.41	20230313	43750	-32.11	20220818	29000	2.41	20230313	0.41	N	100120	500	50 억		3301100	N	N	6	N	00	N
82	20230817	160712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-250	5	-0.83	364436600	12244	70.14	29600	30200	29550	39250	21150	30200	29764.51	32.99	0	1334	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2996	11.29	1.27	12	0.12	2653.00	23497.00	44550	20220816	-32.77	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	44000	-31.93	20220817	29000	3.28	20230313	0.41	N	100120	500	50 억		3299475	N	N	6	N	00	N
83	20230817	150717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-250	5	-0.83	350766250	11788	67.53	29600	30150	29550	39250	21150	30200	29756.21	32.99	0	1257	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2996	11.29	1.27	12	0.12	2653.00	23497.00	44550	20220816	-32.77	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	44000	-31.93	20220817	29000	3.28	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
84	20230817	140711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	-50	5	-0.17	330927800	11126	63.73	29600	30150	29550	39250	21150	30200	29743.65	32.99	0	1310	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	3016	11.36	1.28	12	0.11	2653.00	23497.00	44550	20220816	-32.32	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	44000	-31.48	20220817	29000	3.97	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
85	20230817	130709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-350	5	-1.16	316175050	10634	60.92	29600	30050	29550	39250	21150	30200	29732.47	32.99	0	1460	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2986	11.25	1.27	12	0.11	2653.00	23497.00	44550	20220816	-33.00	29000	20230313	2.93	37300	-19.97	20230621	29000	2.93	20230313	44000	-32.16	20220817	29000	2.93	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
86	20230817	120711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-250	5	-0.83	284342300	9572	54.83	29600	30000	29550	39250	21150	30200	29705.63	32.99	0	1102	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2996	11.29	1.27	12	0.10	2653.00	23497.00	44550	20220816	-32.77	29000	20230313	3.28	37300	-19.71	20230621	29000	3.28	20230313	44000	-31.93	20220817	29000	3.28	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
87	20230817	110711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-400	5	-1.32	254488800	8575	49.12	29600	30000	29550	39250	21150	30200	29677.99	32.99	0	1855	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2981	11.23	1.27	12	0.09	2653.00	23497.00	44550	20220816	-33.11	29000	20230313	2.76	37300	-20.11	20230621	29000	2.76	20230313	44000	-32.27	20220817	29000	2.76	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
88	20230817	100708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	208578600	7031	40.28	29600	30000	29550	39250	21150	30200	29665.57	32.99	0	1754	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	3001	11.31	1.28	12	0.07	2653.00	23497.00	44550	20220816	-32.66	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	44000	-31.82	20220817	29000	3.45	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
89	20230817	090706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-550	5	-1.82	14394650	484	2.77	29600	29900	29600	39250	21150	30200	29741.01	32.99	0	-312	31500	30850	30400	29750	29300	30625	29525	50	9050	500	21140	50	1	10001865	2966	11.18	1.26	12	0.00	2653.00	23497.00	44550	20220816	-33.45	29000	20230313	2.24	37300	-20.51	20230621	29000	2.24	20230313	44000	-32.61	20220817	29000	2.24	20230313	0.41	N	100120	500	50 억		3299475	N	N	0	N	00	N
90	20230816	160711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	-900	5	-2.89	528043450	17454	206.14	31000	31050	29950	40400	21800	31100	30253.43	33.00	0	-1242	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3021	11.38	1.29	12	0.17	2653.00	23497.00	44550	20220816	-32.21	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	44550	-32.21	20220816	29000	4.14	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
91	20230816	150712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-1000	5	-3.22	496329500	16399	193.68	31000	31050	29950	40400	21800	31100	30265.84	33.00	0	-1310	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3011	11.35	1.28	12	0.16	2653.00	23497.00	44550	20220816	-32.44	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	44550	-32.44	20220816	29000	3.79	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
92	20230816	140709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-1000	5	-3.22	466375600	15403	181.92	31000	31050	29950	40400	21800	31100	30278.23	33.00	0	-1371	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3011	11.35	1.28	12	0.15	2653.00	23497.00	44550	20220816	-32.44	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	44550	-32.44	20220816	29000	3.79	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
93	20230816	130708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	-950	5	-3.05	432426450	14275	168.60	31000	31050	29950	40400	21800	31100	30292.57	33.00	0	-1242	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3016	11.36	1.28	12	0.14	2653.00	23497.00	44550	20220816	-32.32	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	44550	-32.32	20220816	29000	3.97	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
94	20230816	120717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	-950	5	-3.05	417867300	13792	162.89	31000	31050	29950	40400	21800	31100	30297.80	33.00	0	-1099	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3016	11.36	1.28	12	0.14	2653.00	23497.00	44550	20220816	-32.32	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	44550	-32.32	20220816	29000	3.97	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
95	20230816	110714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-1000	5	-3.22	344997250	11380	134.40	31000	31050	29950	40400	21800	31100	30316.10	33.00	0	218	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3011	11.35	1.28	12	0.11	2653.00	23497.00	44550	20220816	-32.44	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	44550	-32.44	20220816	29000	3.79	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
96	20230816	100712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	-800	5	-2.57	230406700	7574	89.45	31000	31050	30000	40400	21800	31100	30420.74	33.00	0	-224	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3031	11.42	1.29	12	0.08	2653.00	23497.00	44550	20220816	-31.99	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	44550	-31.99	20220816	29000	4.48	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
97	20230816	090709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	-50	5	-0.16	5888350	190	2.24	31000	31050	30900	40400	21800	31100	30991.32	33.00	0	2	31733	31416	30883	30566	30033	31575	30725	50	9300	500	21770	50	1	10001865	3106	11.70	1.32	12	0.00	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.41	N	100120	500	50 억		3300893	N	N	1	N	00	N
98	20230814	160702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31100	200	2	0.65	260750800	8458	121.26	30350	31200	30350	40150	21650	30900	30827.87	32.99	0	1650	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3111	11.72	1.32	12	0.08	2653.00	23497.00	44550	20220816	-30.19	29000	20230313	7.24	37300	-16.62	20230621	29000	7.24	20230313	44550	-30.19	20220816	29000	7.24	20230313	0.40	N	100120	500	50 억		3299266	N	N	1	N	00	N
99	20230814	150700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	0	3	0.00	222478850	7223	103.56	30350	31200	30350	40150	21650	30900	30801.45	32.99	0	1118	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3091	11.65	1.32	12	0.07	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
100	20230814	140701	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-200	5	-0.65	175734700	5706	81.81	30350	31200	30350	40150	21650	30900	30798.23	32.99	0	815	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3071	11.57	1.31	12	0.06	2653.00	23497.00	44550	20220816	-31.09	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	44550	-31.09	20220816	29000	5.86	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
101	20230814	130655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	-50	5	-0.16	158473850	5145	73.76	30350	31200	30350	40150	21650	30900	30801.53	32.99	0	1005	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3086	11.63	1.31	12	0.05	2653.00	23497.00	44550	20220816	-30.75	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	44550	-30.75	20220816	29000	6.38	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
102	20230814	120659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-200	5	-0.65	115854200	3762	53.94	30350	31200	30350	40150	21650	30900	30795.91	32.99	0	836	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3071	11.57	1.31	12	0.04	2653.00	23497.00	44550	20220816	-31.09	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	44550	-31.09	20220816	29000	5.86	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
103	20230814	110656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	0	3	0.00	97871600	3179	45.58	30350	31200	30350	40150	21650	30900	30786.91	32.99	0	606	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3091	11.65	1.32	12	0.03	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
104	20230814	100657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	-50	5	-0.16	66732850	2168	31.08	30350	31200	30350	40150	21650	30900	30780.83	32.99	0	188	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3086	11.63	1.31	12	0.02	2653.00	23497.00	44550	20220816	-30.75	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	44550	-30.75	20220816	29000	6.38	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
105	20230814	090656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-400	5	-1.29	8318550	274	3.93	30350	30550	30350	40150	21650	30900	30359.67	32.99	0	61	31733	31316	31083	30666	30433	31200	30550	50	9250	500	21630	50	1	10001865	3051	11.50	1.30	12	0.00	2653.00	23497.00	44550	20220816	-31.54	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	44550	-31.54	20220816	29000	5.17	20230313	0.40	N	100120	500	50 억		3299266	N	N	0	N	00	N
106	20230811	160657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-50	5	-0.16	217177450	6975	81.55	31150	31500	30850	40200	21700	30950	31136.84	32.98	0	-184	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3091	11.65	1.32	12	0.07	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
107	20230811	150651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	50	2	0.16	192466000	6176	72.21	31150	31500	30950	40200	21700	30950	31163.64	32.98	0	-61	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3101	11.68	1.32	12	0.06	2653.00	23497.00	44550	20220816	-30.42	29000	20230313	6.90	37300	-16.89	20230621	29000	6.90	20230313	44550	-30.42	20220816	29000	6.90	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
108	20230811	140651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	50	2	0.16	183264500	5879	68.74	31150	31500	30950	40200	21700	30950	31172.85	32.98	0	100	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3101	11.68	1.32	12	0.06	2653.00	23497.00	44550	20220816	-30.42	29000	20230313	6.90	37300	-16.89	20230621	29000	6.90	20230313	44550	-30.42	20220816	29000	6.90	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
109	20230811	130649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31200	250	2	0.81	167007650	5356	62.62	31150	31500	30950	40200	21700	30950	31181.54	32.98	0	461	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3121	11.76	1.33	12	0.05	2653.00	23497.00	44550	20220816	-29.97	29000	20230313	7.59	37300	-16.35	20230621	29000	7.59	20230313	44550	-29.97	20220816	29000	7.59	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
110	20230811	120646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31350	400	2	1.29	122169050	3915	45.77	31150	31500	30950	40200	21700	30950	31205.57	32.98	0	605	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3136	11.82	1.33	12	0.04	2653.00	23497.00	44550	20220816	-29.63	29000	20230313	8.10	37300	-15.95	20230621	29000	8.10	20230313	44550	-29.63	20220816	29000	8.10	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
111	20230811	110644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31100	150	2	0.48	102696000	3292	38.49	31150	31500	30950	40200	21700	30950	31195.85	32.98	0	312	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3111	11.72	1.32	12	0.03	2653.00	23497.00	44550	20220816	-30.19	29000	20230313	7.24	37300	-16.62	20230621	29000	7.24	20230313	44550	-30.19	20220816	29000	7.24	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
112	20230811	100642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31300	350	2	1.13	65868650	2111	24.68	31150	31500	30950	40200	21700	30950	31202.94	32.98	0	377	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3131	11.80	1.33	12	0.02	2653.00	23497.00	44550	20220816	-29.74	29000	20230313	7.93	37300	-16.09	20230621	29000	7.93	20230313	44550	-29.74	20220816	29000	7.93	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
113	20230811	090650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	100	2	0.32	1462150	47	0.55	31150	31500	31050	40200	21700	30950	31120.45	32.98	0	2	31483	31216	30783	30516	30083	31000	30300	50	9250	500	21660	50	1	10001865	3106	11.70	1.32	12	0.00	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.42	N	100120	500	50 억		3298846	N	N	0	N	00	N
114	20230810	160644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	-100	5	-0.32	262282350	8549	41.19	31050	31050	30350	40350	21750	31050	30675.42	32.95	0	824	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3096	11.67	1.32	12	0.09	2653.00	23497.00	44550	20220816	-30.53	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	44550	-30.53	20220816	29000	6.72	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
115	20230810	150641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-150	5	-0.48	230041850	7505	36.16	31050	31050	30350	40350	21750	31050	30651.81	32.95	0	655	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3091	11.65	1.32	12	0.08	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
116	20230810	140641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-300	5	-0.97	195449200	6382	30.75	31050	31050	30350	40350	21750	31050	30625.07	32.95	0	608	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3076	11.59	1.31	12	0.06	2653.00	23497.00	44550	20220816	-30.98	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	44550	-30.98	20220816	29000	6.03	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
117	20230810	130636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-550	5	-1.77	190364450	6216	29.95	31050	31050	30350	40350	21750	31050	30624.91	32.95	0	548	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3051	11.50	1.30	12	0.06	2653.00	23497.00	44550	20220816	-31.54	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	44550	-31.54	20220816	29000	5.17	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
118	20230810	120647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-550	5	-1.77	154576850	5043	24.30	31050	31050	30350	40350	21750	31050	30651.76	32.95	0	265	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3051	11.50	1.30	12	0.05	2653.00	23497.00	44550	20220816	-31.54	29000	20230313	5.17	37300	-18.23	20230621	29000	5.17	20230313	44550	-31.54	20220816	29000	5.17	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
119	20230810	110648	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	-100	5	-0.32	121217850	3955	19.05	31050	31050	30350	40350	21750	31050	30649.27	32.95	0	365	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3096	11.67	1.32	12	0.04	2653.00	23497.00	44550	20220816	-30.53	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	44550	-30.53	20220816	29000	6.72	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
120	20230810	100644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	89724100	2931	14.12	31050	31050	30350	40350	21750	31050	30612.11	32.95	0	-2	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.03	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
121	20230810	090652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	-250	5	-0.81	8352150	270	1.30	31050	31050	30800	40350	21750	31050	30933.89	32.95	0	-150	32950	32000	30950	30000	28950	32475	30475	50	9300	500	21730	50	1	10001865	3081	11.61	1.31	12	0.00	2653.00	23497.00	44550	20220816	-30.86	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	44550	-30.86	20220816	29000	6.21	20230313	0.42	N	100120	500	50 억		3295505	N	N	0	N	00	N
122	20230809	160642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	950	2	3.16	631422400	20732	138.72	30300	31900	29900	39100	21100	30100	30456.42	32.88	0	519	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3106	11.70	1.32	12	0.21	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
123	20230809	150635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	600	2	1.99	599804700	19709	131.88	30300	31900	29900	39100	21100	30100	30433.04	32.88	0	493	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3071	11.57	1.31	12	0.20	2653.00	23497.00	44550	20220816	-31.09	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	44550	-31.09	20220816	29000	5.86	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
124	20230809	140634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	750	2	2.49	525455950	17289	115.68	30300	31900	29900	39100	21100	30100	30392.50	32.88	0	-709	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3086	11.63	1.31	12	0.17	2653.00	23497.00	44550	20220816	-30.75	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	44550	-30.75	20220816	29000	6.38	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
125	20230809	130649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	800	2	2.66	469149300	15471	103.52	30300	31900	29900	39100	21100	30100	30324.43	32.88	0	-1055	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3091	11.65	1.32	12	0.15	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
126	20230809	120645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	50	2	0.17	272025700	9057	60.60	30300	30300	29900	39100	21100	30100	30034.86	32.88	0	-976	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3016	11.36	1.28	12	0.09	2653.00	23497.00	44550	20220816	-32.32	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	44550	-32.32	20220816	29000	3.97	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
127	20230809	110643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-100	5	-0.33	192914350	6427	43.00	30300	30300	29900	39100	21100	30100	30016.24	32.88	0	-1215	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3001	11.31	1.28	12	0.06	2653.00	23497.00	44550	20220816	-32.66	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	44550	-32.66	20220816	29000	3.45	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
128	20230809	100633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-100	5	-0.33	151881200	5060	33.86	30300	30300	29900	39100	21100	30100	30016.05	32.88	0	-787	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3001	11.31	1.28	12	0.05	2653.00	23497.00	44550	20220816	-32.66	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	44550	-32.66	20220816	29000	3.45	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
129	20230809	090636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	200	2	0.66	696900	23	0.15	30300	30300	30300	39100	21100	30100	30300.00	32.88	0	-12	31166	30632	30316	29782	29466	30475	29625	50	9000	500	21070	50	1	10001865	3031	11.42	1.29	12	0.00	2653.00	23497.00	44550	20220816	-31.99	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	44550	-31.99	20220816	29000	4.48	20230313	0.42	N	100120	500	50 억		3288869	N	N	0	N	00	N
130	20230808	160649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-750	5	-2.43	450491750	14936	175.57	30850	30850	30000	40100	21600	30850	30161.47	32.86	0	-2255	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3011	11.35	1.28	12	0.15	2653.00	23497.00	44550	20220816	-32.44	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	44550	-32.44	20220816	29000	3.79	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
131	20230808	150640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	-700	5	-2.27	424253950	14064	165.32	30850	30850	30000	40100	21600	30850	30165.95	32.86	0	-2103	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3016	11.36	1.28	12	0.14	2653.00	23497.00	44550	20220816	-32.32	29000	20230313	3.97	37300	-19.17	20230621	29000	3.97	20230313	44550	-32.32	20220816	29000	3.97	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
132	20230808	140638	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-850	5	-2.76	391376950	12972	152.49	30850	30850	30000	40100	21600	30850	30170.90	32.86	0	-1852	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3001	11.31	1.28	12	0.13	2653.00	23497.00	44550	20220816	-32.66	29000	20230313	3.45	37300	-19.57	20230621	29000	3.45	20230313	44550	-32.66	20220816	29000	3.45	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
133	20230808	130630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-750	5	-2.43	347731800	11520	135.42	30850	30850	30000	40100	21600	30850	30185.05	32.86	0	-1839	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3011	11.35	1.28	12	0.12	2653.00	23497.00	44550	20220816	-32.44	29000	20230313	3.79	37300	-19.30	20230621	29000	3.79	20230313	44550	-32.44	20220816	29000	3.79	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
134	20230808	120637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-800	5	-2.59	276209100	9141	107.45	30850	30850	30050	40100	21600	30850	30216.51	32.86	0	-1503	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3006	11.33	1.28	12	0.09	2653.00	23497.00	44550	20220816	-32.55	29000	20230313	3.62	37300	-19.44	20230621	29000	3.62	20230313	44550	-32.55	20220816	29000	3.62	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
135	20230808	110628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	-650	5	-2.11	139027950	4584	53.89	30850	30850	30150	40100	21600	30850	30328.96	32.86	0	-1384	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3021	11.38	1.29	12	0.05	2653.00	23497.00	44550	20220816	-32.21	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	44550	-32.21	20220816	29000	4.14	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
136	20230808	100639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30300	-550	5	-1.78	55163400	1811	21.29	30850	30850	30250	40100	21600	30850	30460.19	32.86	0	-620	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3031	11.42	1.29	12	0.02	2653.00	23497.00	44550	20220816	-31.99	29000	20230313	4.48	37300	-18.77	20230621	29000	4.48	20230313	44550	-31.99	20220816	29000	4.48	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
137	20230808	090640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-100	5	-0.32	3231850	105	1.23	30850	30850	30500	40100	21600	30850	30779.52	32.86	0	-42	31750	31300	30750	30300	29750	31525	30525	50	9250	500	21590	50	1	10001865	3076	11.59	1.31	12	0.00	2653.00	23497.00	44550	20220816	-30.98	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	44550	-30.98	20220816	29000	6.03	20230313	0.41	N	100120	500	50 억		3286180	N	N	0	N	00	N
138	20230807	160635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	100	2	0.33	261423000	8507	91.70	30550	31200	30200	39950	21550	30750	30730.14	32.84	0	-1384	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3086	11.63	1.31	12	0.09	2653.00	23497.00	44550	20220816	-30.75	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	44550	-30.75	20220816	29000	6.38	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
139	20230807	150635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30950	200	2	0.65	254596300	8286	89.32	30550	31200	30200	39950	21550	30750	30726.08	32.84	0	-1355	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3096	11.67	1.32	12	0.08	2653.00	23497.00	44550	20220816	-30.53	29000	20230313	6.72	37300	-17.02	20230621	29000	6.72	20230313	44550	-30.53	20220816	29000	6.72	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
140	20230807	140637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-50	5	-0.16	187680000	6115	65.92	30550	31200	30200	39950	21550	30750	30691.74	32.84	0	-1678	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3071	11.57	1.31	12	0.06	2653.00	23497.00	44550	20220816	-31.09	29000	20230313	5.86	37300	-17.69	20230621	29000	5.86	20230313	44550	-31.09	20220816	29000	5.86	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
141	20230807	130631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	50	2	0.16	174245850	5677	61.19	30550	31200	30200	39950	21550	30750	30693.30	32.84	0	-1665	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3081	11.61	1.31	12	0.06	2653.00	23497.00	44550	20220816	-30.86	29000	20230313	6.21	37300	-17.43	20230621	29000	6.21	20230313	44550	-30.86	20220816	29000	6.21	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
142	20230807	120630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-100	5	-0.33	159983000	5213	56.19	30550	31200	30200	39950	21550	30750	30689.24	32.84	0	-1755	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3066	11.55	1.30	12	0.05	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
143	20230807	110627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	0	3	0.00	140785150	4587	49.44	30550	31200	30200	39950	21550	30750	30692.21	32.84	0	-1830	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3076	11.59	1.31	12	0.05	2653.00	23497.00	44550	20220816	-30.98	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	44550	-30.98	20220816	29000	6.03	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
144	20230807	100633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	150	2	0.49	120167600	3916	42.21	30550	31200	30200	39950	21550	30750	30686.31	32.84	0	-1639	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3091	11.65	1.32	12	0.04	2653.00	23497.00	44550	20220816	-30.64	29000	20230313	6.55	37300	-17.16	20230621	29000	6.55	20230313	44550	-30.64	20220816	29000	6.55	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
145	20230807	090631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	-400	5	-1.30	16542150	544	5.86	30550	30700	30200	39950	21550	30750	30408.36	32.84	0	-270	31316	31032	30816	30532	30316	30925	30425	50	9200	500	21520	50	1	10001865	3036	11.44	1.29	12	0.01	2653.00	23497.00	44550	20220816	-31.87	29000	20230313	4.66	37300	-18.63	20230621	29000	4.66	20230313	44550	-31.87	20220816	29000	4.66	20230313	0.41	N	100120	500	50 억		3284832	N	N	4	N	00	N
146	20230804	160627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-300	5	-0.97	284794300	9275	23.22	31050	31100	30600	40350	21750	31050	30705.56	32.86	0	-1834	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3076	11.59	1.31	12	0.09	2653.00	23497.00	44550	20220816	-30.98	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	44550	-30.98	20220816	29000	6.03	20230313	0.42	N	100120	500	50 억		3286679	N	N	4	N	00	N
147	20230804	150627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	277979900	9053	22.67	31050	31100	30600	40350	21750	31050	30705.83	32.86	0	-1824	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.09	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
148	20230804	140636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	249711950	8130	20.36	31050	31100	30600	40350	21750	31050	30714.88	32.86	0	-1892	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.08	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
149	20230804	130625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	220324400	7171	17.96	31050	31100	30600	40350	21750	31050	30724.36	32.86	0	-1885	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.07	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
150	20230804	120624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	179623900	5842	14.63	31050	31100	30600	40350	21750	31050	30746.99	32.86	0	-1704	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.06	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
151	20230804	110629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-400	5	-1.29	120344150	3907	9.78	31050	31100	30650	40350	21750	31050	30802.19	32.86	0	-888	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3066	11.55	1.30	12	0.04	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
152	20230804	100621	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30850	-200	5	-0.64	51022600	1650	4.13	31050	31100	30750	40350	21750	31050	30922.79	32.86	0	-11	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3086	11.63	1.31	12	0.02	2653.00	23497.00	44550	20220816	-30.75	29000	20230313	6.38	37300	-17.29	20230621	29000	6.38	20230313	44550	-30.75	20220816	29000	6.38	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
153	20230804	090620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	0	3	0.00	1273050	41	0.10	31050	31050	31050	40350	21750	31050	31050.00	32.86	0	-1	33416	32232	30816	29632	28216	32825	30225	50	9300	500	21730	50	1	10001865	3106	11.70	1.32	12	0.00	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.42	N	100120	500	50 억		3286679	N	N	91	N	00	N
154	20230803	160622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	-500	5	-1.58	1213002150	39936	251.90	29400	32000	29400	41000	22100	31550	30373.65	32.77	0	9051	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3106	11.70	1.32	12	0.40	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.41	N	100120	500	50 억		3277555	N	N	91	N	00	N
155	20230803	150625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31250	-300	5	-0.95	1198279750	39462	248.91	29400	32000	29400	41000	22100	31550	30365.41	32.77	0	9022	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3126	11.78	1.33	12	0.39	2653.00	23497.00	44550	20220816	-29.85	29000	20230313	7.76	37300	-16.22	20230621	29000	7.76	20230313	44550	-29.85	20220816	29000	7.76	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
156	20230803	140619	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31300	-250	5	-0.79	1123986250	37079	233.88	29400	32000	29400	41000	22100	31550	30313.28	32.77	0	8961	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3131	11.80	1.33	12	0.37	2653.00	23497.00	44550	20220816	-29.74	29000	20230313	7.93	37300	-16.09	20230621	29000	7.93	20230313	44550	-29.74	20220816	29000	7.93	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
157	20230803	130623	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30750	-800	5	-2.54	964815300	31991	201.79	29400	31200	29400	41000	22100	31550	30158.96	32.77	0	6661	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3076	11.59	1.31	12	0.32	2653.00	23497.00	44550	20220816	-30.98	29000	20230313	6.03	37300	-17.56	20230621	29000	6.03	20230313	44550	-30.98	20220816	29000	6.03	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
158	20230803	120625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30550	-1000	5	-3.17	919846550	30522	192.52	29400	31200	29400	41000	22100	31550	30137.16	32.77	0	6373	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3056	11.52	1.30	12	0.31	2653.00	23497.00	44550	20220816	-31.43	29000	20230313	5.34	37300	-18.10	20230621	29000	5.34	20230313	44550	-31.43	20220816	29000	5.34	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
159	20230803	110618	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-900	5	-2.85	816839650	27155	171.28	29400	31200	29400	41000	22100	31550	30080.64	32.77	0	6405	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3066	11.55	1.30	12	0.27	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
160	20230803	100617	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30650	-900	5	-2.85	660342950	22061	139.15	29400	30650	29400	41000	22100	31550	29932.59	32.77	0	6209	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3066	11.55	1.30	12	0.22	2653.00	23497.00	44550	20220816	-31.20	29000	20230313	5.69	37300	-17.83	20230621	29000	5.69	20230313	44550	-31.20	20220816	29000	5.69	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
161	20230803	090616	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	-1350	5	-4.28	326231650	10986	69.29	29400	30400	29400	41000	22100	31550	29695.22	32.77	0	2443	32883	32216	31783	31116	30683	32000	30900	50	9450	500	22080	50	1	10001865	3021	11.38	1.29	12	0.11	2653.00	23497.00	44550	20220816	-32.21	29000	20230313	4.14	37300	-19.03	20230621	29000	4.14	20230313	44550	-32.21	20220816	29000	4.14	20230313	0.41	N	100120	500	50 억		3277555	N	N	6	N	00	N
162	20230802	160620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31550	-550	5	-1.71	461223500	14532	133.63	32100	32450	31350	41700	22500	32100	31738.47	32.81	0	-4801	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3156	11.89	1.34	12	0.15	2653.00	23497.00	44550	20220816	-29.18	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	44550	-29.18	20220816	29000	8.79	20230313	0.42	N	100120	500	50 억		3281231	N	N	6	N	00	N
163	20230802	150629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31550	-550	5	-1.71	454191350	14309	131.58	32100	32450	31350	41700	22500	32100	31741.66	32.81	0	-4725	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3156	11.89	1.34	12	0.14	2653.00	23497.00	44550	20220816	-29.18	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	44550	-29.18	20220816	29000	8.79	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
164	20230802	140622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31450	-650	5	-2.02	432307300	13614	125.19	32100	32450	31350	41700	22500	32100	31754.61	32.81	0	-4438	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3146	11.85	1.34	12	0.14	2653.00	23497.00	44550	20220816	-29.41	29000	20230313	8.45	37300	-15.68	20230621	29000	8.45	20230313	44550	-29.41	20220816	29000	8.45	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
165	20230802	130619	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31700	-400	5	-1.25	325918400	10238	94.14	32100	32450	31550	41700	22500	32100	31834.19	32.81	0	-3031	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3171	11.95	1.35	12	0.10	2653.00	23497.00	44550	20220816	-28.84	29000	20230313	9.31	37300	-15.01	20230621	29000	9.31	20230313	44550	-28.84	20220816	29000	9.31	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
166	20230802	120613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31550	-550	5	-1.71	295213450	9269	85.23	32100	32450	31550	41700	22500	32100	31849.55	32.81	0	-2485	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3156	11.89	1.34	12	0.09	2653.00	23497.00	44550	20220816	-29.18	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	44550	-29.18	20220816	29000	8.79	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
167	20230802	110614	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	-350	5	-1.09	268336400	8420	77.43	32100	32450	31600	41700	22500	32100	31868.93	32.81	0	-2148	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3176	11.97	1.35	12	0.08	2653.00	23497.00	44550	20220816	-28.73	29000	20230313	9.48	37300	-14.88	20230621	29000	9.48	20230313	44550	-28.73	20220816	29000	9.48	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
168	20230802	100615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	-200	5	-0.62	73432050	2300	21.15	32100	32450	31600	41700	22500	32100	31926.98	32.81	0	-475	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3191	12.02	1.36	12	0.02	2653.00	23497.00	44550	20220816	-28.40	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	44550	-28.40	20220816	29000	10.00	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
169	20230802	090615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	-100	5	-0.31	12137650	379	3.49	32100	32450	31950	41700	22500	32100	32025.46	32.81	0	-24	32800	32450	32100	31750	31400	32275	31575	50	9600	500	22470	50	1	10001865	3201	12.06	1.36	12	0.00	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.42	N	100120	500	50 억		3281231	N	N	66	N	00	N
170	20230801	160616	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-150	5	-0.47	348629500	10874	169.72	32450	32450	31750	41900	22600	32250	32060.76	32.80	0	804	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3211	12.10	1.37	12	0.11	2653.00	23497.00	44550	20220816	-27.95	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	44550	-27.95	20220816	29000	10.69	20230313	0.38	N	100120	500	50 억		3280922	N	N	66	N	00	N
171	20230801	150613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32150	-100	5	-0.31	327014400	10201	159.22	32450	32450	31750	41900	22600	32250	32057.09	32.80	0	1015	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3216	12.12	1.37	12	0.10	2653.00	23497.00	44550	20220816	-27.83	29000	20230313	10.86	37300	-13.81	20230621	29000	10.86	20230313	44550	-27.83	20220816	29000	10.86	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
172	20230801	140625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	-250	5	-0.78	314539800	9812	153.15	32450	32450	31750	41900	22600	32250	32056.64	32.80	0	973	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3201	12.06	1.36	12	0.10	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
173	20230801	130611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32150	-100	5	-0.31	235201800	7327	114.36	32450	32450	31950	41900	22600	32250	32100.70	32.80	0	1427	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3216	12.12	1.37	12	0.07	2653.00	23497.00	44550	20220816	-27.83	29000	20230313	10.86	37300	-13.81	20230621	29000	10.86	20230313	44550	-27.83	20220816	29000	10.86	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
174	20230801	120611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32250	0	3	0.00	154234100	4798	74.89	32450	32450	32000	41900	22600	32250	32145.50	32.80	0	869	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3226	12.16	1.37	12	0.05	2653.00	23497.00	44550	20220816	-27.61	29000	20230313	11.21	37300	-13.54	20230621	29000	11.21	20230313	44550	-27.61	20220816	29000	11.21	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
175	20230801	110608	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	-50	5	-0.16	68907500	2138	33.37	32450	32450	32100	41900	22600	32250	32229.89	32.80	0	198	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3221	12.14	1.37	12	0.02	2653.00	23497.00	44550	20220816	-27.72	29000	20230313	11.03	37300	-13.67	20230621	29000	11.03	20230313	44550	-27.72	20220816	29000	11.03	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
176	20230801	100613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	50	2	0.16	56339650	1748	27.28	32450	32450	32100	41900	22600	32250	32230.92	32.80	0	112	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3231	12.17	1.37	12	0.02	2653.00	23497.00	44550	20220816	-27.50	29000	20230313	11.38	37300	-13.40	20230621	29000	11.38	20230313	44550	-27.50	20220816	29000	11.38	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N
177	20230801	090607	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	200	2	0.62	1717100	53	0.83	32450	32450	32250	41900	22600	32250	32398.11	32.80	0	2	32583	32416	32133	31966	31683	32275	31825	50	9650	500	22570	50	1	10001865	3246	12.23	1.38	12	0.00	2653.00	23497.00	44550	20220816	-27.16	29000	20230313	11.90	37300	-13.00	20230621	29000	11.90	20230313	44550	-27.16	20220816	29000	11.90	20230313	0.38	N	100120	500	50 억		3280922	N	N	5	N	00	N