KissMeData/228850/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	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	0	3	0.00	186899860	18634	115.59	10230	10230	9980	13150	7090	10120	10030.04	3.05	0	2987	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1679	7.61	0.70	12	0.11	1329.00	14510.00	14220	20230223	-28.83	9190	20221013	10.12	14220	-28.83	20230223	9730	4.01	20230825	14220	-28.83	20230223	9190	10.12	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
3	20230831	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	180056170	17957	111.39	10230	10230	9980	13150	7090	10120	10027.07	3.05	0	3004	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.11	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
4	20230831	141402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-90	5	-0.89	146765560	14635	90.78	10230	10230	9980	13150	7090	10120	10028.39	3.05	0	1774	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1664	7.55	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
5	20230831	131327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-120	5	-1.19	108718170	10828	67.17	10230	10230	10000	13150	7090	10120	10040.47	3.05	0	914	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1659	7.52	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
6	20230831	121415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-120	5	-1.19	85894670	8547	53.02	10230	10230	10000	13150	7090	10120	10049.69	3.05	0	538	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1659	7.52	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
7	20230831	111846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-60	5	-0.59	55908900	5557	34.47	10230	10230	10000	13150	7090	10120	10060.99	3.05	0	361	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1669	7.57	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
8	20230831	101501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	44887730	4462	27.68	10230	10230	10000	13150	7090	10120	10060.00	3.05	0	621	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.03	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
9	20230831	091332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	30	2	0.30	27935200	2785	17.28	10230	10230	10000	13150	7090	10120	10030.59	3.05	0	633	10253	10186	10093	10026	9933	10220	10060	83	3030	500	7280	10	1	16591014	1684	7.64	0.70	12	0.02	1329.00	14510.00	14220	20230223	-28.62	9190	20221013	10.45	14220	-28.62	20230223	9730	4.32	20230825	14220	-28.62	20230223	9190	10.45	20221013	1.32	N	228850	500	82 억		506710	N	N	0	N	00	N
10	20230830	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	100	2	1.00	162320690	16100	110.11	10100	10160	10000	13020	7020	10020	10082.03	3.02	0	5141	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1679	7.61	0.70	12	0.10	1329.00	14510.00	14220	20230223	-28.83	9190	20221013	10.12	14220	-28.83	20230223	9730	4.01	20230825	14220	-28.83	20230223	9190	10.12	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
11	20230830	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	100	2	1.00	149250050	14804	101.24	10100	10160	10000	13020	7020	10020	10081.74	3.02	0	5125	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1679	7.61	0.70	12	0.09	1329.00	14510.00	14220	20230223	-28.83	9190	20221013	10.12	14220	-28.83	20230223	9730	4.01	20230825	14220	-28.83	20230223	9190	10.12	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
12	20230830	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	120	2	1.20	113266060	11238	76.86	10100	10160	10000	13020	7020	10020	10078.84	3.02	0	3493	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1682	7.63	0.70	12	0.07	1329.00	14510.00	14220	20230223	-28.69	9190	20221013	10.34	14220	-28.69	20230223	9730	4.21	20230825	14220	-28.69	20230223	9190	10.34	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
13	20230830	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	120	2	1.20	100338700	9962	68.13	10100	10160	10000	13020	7020	10020	10072.14	3.02	0	3298	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1682	7.63	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.69	9190	20221013	10.34	14220	-28.69	20230223	9730	4.21	20230825	14220	-28.69	20230223	9190	10.34	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
14	20230830	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	140	2	1.40	96545480	9588	65.57	10100	10160	10000	13020	7020	10020	10069.41	3.02	0	3239	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1686	7.64	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.55	9190	20221013	10.55	14220	-28.55	20230223	9730	4.42	20230825	14220	-28.55	20230223	9190	10.55	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
15	20230830	111831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	70	2	0.70	85021940	8450	57.79	10100	10120	10000	13020	7020	10020	10061.77	3.02	0	2798	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1674	7.59	0.70	12	0.05	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
16	20230830	101402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	50	2	0.50	45227230	4504	30.80	10100	10100	10000	13020	7020	10020	10041.57	3.02	0	969	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1671	7.58	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
17	20230830	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	10	2	0.10	10556470	1052	7.19	10100	10100	10010	13020	7020	10020	10034.67	3.02	0	-72	10186	10102	9996	9912	9806	10145	9955	83	3000	500	7210	10	1	16591014	1664	7.55	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.31	N	228850	500	82 억		501569	N	N	0	N	00	N
18	20230829	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	130	2	1.31	146181840	14622	418.49	9990	10080	9890	12850	6930	9890	9997.39	3.00	0	3493	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1662	7.54	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
19	20230829	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	150	2	1.52	141662490	14171	405.58	9990	10080	9890	12850	6930	9890	9996.65	3.00	0	3541	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1666	7.55	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
20	20230829	141403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	140	2	1.42	126258130	12637	361.68	9990	10080	9890	12850	6930	9890	9991.15	3.00	0	3556	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1664	7.55	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
21	20230829	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	140	2	1.42	98247560	9846	281.80	9990	10080	9890	12850	6930	9890	9978.42	3.00	0	2687	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1664	7.55	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
22	20230829	121358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	120	2	1.21	77396280	7761	222.12	9990	10080	9890	12850	6930	9890	9972.46	3.00	0	2071	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1661	7.53	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
23	20230829	112043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	130	2	1.31	65866900	6606	189.07	9990	10080	9890	12850	6930	9890	9970.77	3.00	0	2220	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1662	7.54	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
24	20230829	101458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	0	3	0.00	16619560	1678	48.03	9990	9990	9890	12850	6930	9890	9904.39	3.00	0	-56	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1641	7.44	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9730	1.64	20230825	14220	-30.45	20230223	9190	7.62	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
25	20230829	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	90	2	0.91	159740	16	0.46	9990	9990	9980	12850	6930	9890	9983.75	3.00	0	-10	10110	10000	9920	9810	9730	9960	9770	83	2960	500	7120	10	1	16591014	1656	7.51	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.82	9190	20221013	8.60	14220	-29.82	20230223	9730	2.57	20230825	14220	-29.82	20230223	9190	8.60	20221013	1.31	N	228850	500	82 억		497974	N	N	0	N	00	N
26	20230828	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	70	2	0.71	34517920	3491	30.04	9960	10030	9840	12760	6880	9820	9887.69	3.00	0	-528	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1641	7.44	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9730	1.64	20230825	14220	-30.45	20230223	9190	7.62	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
27	20230828	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	100	2	1.02	31140790	3150	27.11	9960	10030	9840	12760	6880	9820	9885.97	3.00	0	-532	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1646	7.46	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9730	1.95	20230825	14220	-30.24	20230223	9190	7.94	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
28	20230828	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	100	2	1.02	24221200	2450	21.08	9960	10030	9840	12760	6880	9820	9886.20	3.00	0	-353	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1646	7.46	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9730	1.95	20230825	14220	-30.24	20230223	9190	7.94	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
29	20230828	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	70	2	0.71	20780790	2103	18.10	9960	10030	9840	12760	6880	9820	9881.50	3.00	0	-302	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1641	7.44	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9730	1.64	20230825	14220	-30.45	20230223	9190	7.62	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
30	20230828	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	100	2	1.02	20731280	2098	18.06	9960	10030	9840	12760	6880	9820	9881.45	3.00	0	-302	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1646	7.46	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9730	1.95	20230825	14220	-30.24	20230223	9190	7.94	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
31	20230828	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	100	2	1.02	18549730	1878	16.16	9960	10030	9840	12760	6880	9820	9877.39	3.00	0	-261	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1646	7.46	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9730	1.95	20230825	14220	-30.24	20230223	9190	7.94	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
32	20230828	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	60	2	0.61	13597490	1378	11.86	9960	10030	9840	12760	6880	9820	9867.55	3.00	0	-88	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1639	7.43	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.52	9190	20221013	7.51	14220	-30.52	20230223	9730	1.54	20230825	14220	-30.52	20230223	9190	7.51	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
33	20230828	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	30	2	0.31	1047190	106	0.91	9960	10030	9840	12760	6880	9820	9879.15	3.00	0	-95	10253	10036	9883	9666	9513	9960	9590	83	2940	500	7070	10	1	16591014	1634	7.41	0.68	12	0.00	1329.00	14510.00	14220	20230223	-30.73	9190	20221013	7.18	14220	-30.73	20230223	9730	1.23	20230825	14220	-30.73	20230223	9190	7.18	20221013	1.32	N	228850	500	82 억		498502	N	N	0	N	00	N
34	20230825	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-100	5	-1.01	114245150	11620	85.09	10100	10100	9730	12890	6950	9920	9831.81	3.01	0	-1378	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1629	7.39	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.94	9190	20221013	6.86	14220	-30.94	20230223	9730	0.92	20230825	14220	-30.94	20230223	9190	6.86	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
35	20230825	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-80	5	-0.81	111495430	11340	83.04	10100	10100	9730	12890	6950	9920	9832.05	3.01	0	-1337	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1633	7.40	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.80	9190	20221013	7.07	14220	-30.80	20230223	9730	1.13	20230825	14220	-30.80	20230223	9190	7.07	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
36	20230825	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-100	5	-1.01	106282720	10811	79.17	10100	10100	9730	12890	6950	9920	9830.98	3.01	0	-1246	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1629	7.39	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.94	9190	20221013	6.86	14220	-30.94	20230223	9730	0.92	20230825	14220	-30.94	20230223	9190	6.86	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
37	20230825	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-80	5	-0.81	103071740	10485	76.78	10100	10100	9730	12890	6950	9920	9830.40	3.01	0	-1081	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1633	7.40	0.68	12	0.06	1329.00	14510.00	14220	20230223	-30.80	9190	20221013	7.07	14220	-30.80	20230223	9730	1.13	20230825	14220	-30.80	20230223	9190	7.07	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
38	20230825	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-80	5	-0.81	51255810	5199	38.07	10100	10100	9820	12890	6950	9920	9858.78	3.01	0	-1230	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1633	7.40	0.68	12	0.03	1329.00	14510.00	14220	20230223	-30.80	9190	20221013	7.07	14220	-30.80	20230223	9750	0.92	20230817	14220	-30.80	20230223	9190	7.07	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
39	20230825	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-40	5	-0.40	32333620	3277	24.00	10100	10100	9840	12890	6950	9920	9866.84	3.01	0	-858	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1639	7.43	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.52	9190	20221013	7.51	14220	-30.52	20230223	9750	1.33	20230817	14220	-30.52	20230223	9190	7.51	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
40	20230825	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-60	5	-0.60	28681420	2907	21.29	10100	10100	9840	12890	6950	9920	9866.33	3.01	0	-586	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1636	7.42	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.66	9190	20221013	7.29	14220	-30.66	20230223	9750	1.13	20230817	14220	-30.66	20230223	9190	7.29	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
41	20230825	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	70	2	0.71	559800	56	0.41	10100	10100	9990	12890	6950	9920	9996.43	3.01	0	-53	10133	10026	9933	9826	9733	9980	9780	83	2970	500	7140	10	1	16591014	1657	7.52	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.28	N	228850	500	82 억		499774	N	N	0	N	00	N
42	20230824	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	135277630	13655	137.28	9950	10040	9840	12930	6970	9950	9906.82	3.02	0	-1299	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1646	7.46	0.68	12	0.08	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
43	20230824	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-50	5	-0.50	116798690	11792	118.55	9950	10040	9840	12930	6970	9950	9904.91	3.02	0	-1165	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1643	7.45	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.38	9190	20221013	7.73	14220	-30.38	20230223	9750	1.54	20230817	14220	-30.38	20230223	9190	7.73	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
44	20230824	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-60	5	-0.60	107283210	10831	108.89	9950	10040	9840	12930	6970	9950	9905.20	3.02	0	-951	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1641	7.44	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9750	1.44	20230817	14220	-30.45	20230223	9190	7.62	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
45	20230824	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	100535280	10149	102.03	9950	10040	9840	12930	6970	9950	9905.93	3.02	0	-776	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1646	7.46	0.68	12	0.06	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
46	20230824	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-50	5	-0.50	66647640	6716	67.52	9950	10040	9900	12930	6970	9950	9923.71	3.02	0	-725	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1643	7.45	0.68	12	0.04	1329.00	14510.00	14220	20230223	-30.38	9190	20221013	7.73	14220	-30.38	20230223	9750	1.54	20230817	14220	-30.38	20230223	9190	7.73	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
47	20230824	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	47848900	4818	48.44	9950	10040	9900	12930	6970	9950	9931.28	3.02	0	-690	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1646	7.46	0.68	12	0.03	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
48	20230824	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	31034340	3122	31.39	9950	10040	9910	12930	6970	9950	9940.53	3.02	0	-277	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1646	7.46	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
49	20230824	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	10	2	0.10	427980	43	0.43	9950	10040	9930	12930	6970	9950	9953.02	3.02	0	-28	10183	10066	9983	9866	9783	10025	9825	83	2980	500	7160	10	1	16591014	1652	7.49	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9750	2.15	20230817	14220	-29.96	20230223	9190	8.38	20221013	1.31	N	228850	500	82 억		501047	N	N	0	N	00	N
50	20230823	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-150	5	-1.49	97507000	9776	93.68	10090	10100	9900	13130	7070	10100	9974.12	3.03	0	-1155	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1651	7.49	0.69	12	0.06	1329.00	14510.00	14220	20230223	-30.03	9190	20221013	8.27	14220	-30.03	20230223	9750	2.05	20230817	14220	-30.03	20230223	9190	8.27	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
51	20230823	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-90	5	-0.89	93565170	9380	89.89	10090	10100	9900	13130	7070	10100	9974.96	3.03	0	-886	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1661	7.53	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9750	2.67	20230817	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
52	20230823	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-100	5	-0.99	79229660	7937	76.06	10090	10100	9900	13130	7070	10100	9982.32	3.03	0	-1041	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1659	7.52	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9750	2.56	20230817	14220	-29.68	20230223	9190	8.81	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
53	20230823	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-90	5	-0.89	77969660	7811	74.85	10090	10100	9900	13130	7070	10100	9982.03	3.03	0	-1036	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1661	7.53	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9750	2.67	20230817	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
54	20230823	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-70	5	-0.69	53695590	5376	51.52	10090	10100	9920	13130	7070	10100	9988.02	3.03	0	-731	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1664	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9750	2.87	20230817	14220	-29.47	20230223	9190	9.14	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
55	20230823	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-90	5	-0.89	39168660	3925	37.61	10090	10100	9920	13130	7070	10100	9979.28	3.03	0	-556	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1661	7.53	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9750	2.67	20230817	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
56	20230823	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-110	5	-1.09	33453360	3353	32.13	10090	10100	9920	13130	7070	10100	9977.14	3.03	0	-363	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1657	7.52	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
57	20230823	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-10	5	-0.10	2047770	203	1.95	10090	10090	10080	13130	7070	10100	10087.54	3.03	0	-153	10240	10170	10030	9960	9820	10205	9995	83	3030	500	7270	10	1	16591014	1674	7.59	0.70	12	0.00	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9750	3.49	20230817	14220	-29.04	20230223	9190	9.79	20221013	1.31	N	228850	500	82 억		502202	N	N	0	N	00	N
58	20230822	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	150	2	1.51	103852140	10424	86.66	10000	10100	9890	12930	6970	9950	9962.78	3.02	0	1000	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1676	7.60	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9750	3.59	20230817	14220	-28.97	20230223	9190	9.90	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
59	20230822	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	40	2	0.40	99724390	10013	83.25	10000	10100	9890	12930	6970	9950	9959.49	3.02	0	920	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1657	7.52	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
60	20230822	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	60	2	0.60	96585360	9699	80.64	10000	10100	9890	12930	6970	9950	9958.28	3.02	0	907	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1661	7.53	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9750	2.67	20230817	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
61	20230822	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	150	2	1.51	91264530	9169	76.23	10000	10100	9890	12930	6970	9950	9953.60	3.02	0	909	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1676	7.60	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9750	3.59	20230817	14220	-28.97	20230223	9190	9.90	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
62	20230822	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	90	2	0.90	86103500	8655	71.96	10000	10040	9890	12930	6970	9950	9948.41	3.02	0	779	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1666	7.55	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9750	2.97	20230817	14220	-29.40	20230223	9190	9.25	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
63	20230822	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	55156400	5559	46.22	10000	10000	9890	12930	6970	9950	9922.00	3.02	0	-249	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1646	7.46	0.68	12	0.03	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
64	20230822	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	40	2	0.40	26150760	2634	21.90	10000	10000	9890	12930	6970	9950	9928.15	3.02	0	-378	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1657	7.52	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
65	20230822	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	40	2	0.40	759300	76	0.63	10000	10000	9990	12930	6970	9950	9990.79	3.02	0	-70	10263	10106	10003	9846	9743	10055	9795	83	2980	500	7160	10	1	16591014	1657	7.52	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		501201	N	N	0	N	00	N
66	20230821	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-60	5	-0.60	119926130	12028	171.39	10160	10160	9900	13010	7010	10010	9970.58	3.03	0	-887	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1651	7.49	0.69	12	0.07	1329.00	14510.00	14220	20230223	-30.03	9190	20221013	8.27	14220	-30.03	20230223	9750	2.05	20230817	14220	-30.03	20230223	9190	8.27	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
67	20230821	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-20	5	-0.20	95809800	9604	136.85	10160	10160	9900	13010	7010	10010	9976.03	3.03	0	-885	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1657	7.52	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
68	20230821	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	10	2	0.10	81019620	8125	115.77	10160	10160	9900	13010	7010	10010	9971.65	3.03	0	-915	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1662	7.54	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9750	2.77	20230817	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
69	20230821	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-20	5	-0.20	51889650	5212	74.27	10160	10160	9900	13010	7010	10010	9955.80	3.03	0	-1592	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1657	7.52	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
70	20230821	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-50	5	-0.50	42639330	4286	61.07	10160	10160	9900	13010	7010	10010	9948.51	3.03	0	-1495	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1652	7.49	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9750	2.15	20230817	14220	-29.96	20230223	9190	8.38	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
71	20230821	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-40	5	-0.40	32109290	3227	45.98	10160	10160	9900	13010	7010	10010	9950.20	3.03	0	-1186	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1654	7.50	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.89	9190	20221013	8.49	14220	-29.89	20230223	9750	2.26	20230817	14220	-29.89	20230223	9190	8.49	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
72	20230821	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-30	5	-0.30	23699600	2382	33.94	10160	10160	9900	13010	7010	10010	9949.45	3.03	0	-647	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1656	7.51	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.82	9190	20221013	8.60	14220	-29.82	20230223	9750	2.36	20230817	14220	-29.82	20230223	9190	8.60	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
73	20230821	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	10	2	0.10	151890	15	0.21	10160	10160	10020	13010	7010	10010	10126.00	3.03	0	0	10130	10070	9970	9910	9810	10100	9940	83	3000	500	7200	10	1	16591014	1662	7.54	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9750	2.77	20230817	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		502476	N	N	0	N	00	N
74	20230818	160926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	20	2	0.20	69874960	7018	38.05	9930	10030	9870	12980	7000	9990	9956.53	3.03	0	-632	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1661	7.53	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9750	2.67	20230817	14220	-29.61	20230223	9190	8.92	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
75	20230818	150918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	10	2	0.10	66106620	6641	36.01	9930	10030	9870	12980	7000	9990	9954.32	3.03	0	-513	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1659	7.52	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9750	2.56	20230817	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
76	20230818	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	0	3	0.00	55374790	5566	30.18	9930	10030	9870	12980	7000	9990	9948.76	3.03	0	-469	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1657	7.52	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
77	20230818	130918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	10	2	0.10	49425540	4970	26.95	9930	10030	9870	12980	7000	9990	9944.78	3.03	0	-498	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1659	7.52	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9750	2.56	20230817	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
78	20230818	120930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	10	2	0.10	34381100	3464	18.78	9930	10030	9870	12980	7000	9990	9925.26	3.03	0	-166	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1659	7.52	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9750	2.56	20230817	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
79	20230818	110921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	-30	5	-0.30	27161500	2741	14.86	9930	9990	9870	12980	7000	9990	9909.34	3.03	0	-180	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1652	7.49	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9750	2.15	20230817	14220	-29.96	20230223	9190	8.38	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
80	20230818	100926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-100	5	-1.00	13259860	1339	7.26	9930	9970	9870	12980	7000	9990	9902.81	3.03	0	-170	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1641	7.44	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9750	1.44	20230817	14220	-30.45	20230223	9190	7.62	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
81	20230818	090930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9920	-70	5	-0.70	694590	70	0.38	9930	9930	9900	12980	7000	9990	9922.71	3.03	0	-5	10163	10076	9913	9826	9663	9995	9745	83	2990	500	7190	10	1	16591014	1646	7.46	0.68	12	0.00	1329.00	14510.00	14220	20230223	-30.24	9190	20221013	7.94	14220	-30.24	20230223	9750	1.74	20230817	14220	-30.24	20230223	9190	7.94	20221013	1.30	N	228850	500	82 억		503386	N	N	0	N	00	N
82	20230817	160926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-10	5	-0.10	181523520	18443	109.26	10000	10000	9750	13000	7000	10000	9842.41	3.06	0	-4833	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1657	7.52	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
83	20230817	150932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-10	5	-0.10	178688170	18159	107.58	10000	10000	9750	13000	7000	10000	9840.20	3.06	0	-4729	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1657	7.52	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
84	20230817	140923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-10	5	-0.10	174351820	17724	105.00	10000	10000	9750	13000	7000	10000	9837.05	3.06	0	-4604	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1657	7.52	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9750	2.46	20230817	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
85	20230817	130920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9860	-140	5	-1.40	149090900	15174	89.89	10000	10000	9750	13000	7000	10000	9825.42	3.06	0	-5006	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1636	7.42	0.68	12	0.09	1329.00	14510.00	14220	20230223	-30.66	9190	20221013	7.29	14220	-30.66	20230223	9750	1.13	20230817	14220	-30.66	20230223	9190	7.29	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
86	20230817	120924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-120	5	-1.20	132592970	13502	79.99	10000	10000	9750	13000	7000	10000	9820.25	3.06	0	-4774	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1639	7.43	0.68	12	0.08	1329.00	14510.00	14220	20230223	-30.52	9190	20221013	7.51	14220	-30.52	20230223	9750	1.33	20230817	14220	-30.52	20230223	9190	7.51	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
87	20230817	110925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-100	5	-1.00	127072280	12943	76.68	10000	10000	9750	13000	7000	10000	9817.84	3.06	0	-4529	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1643	7.45	0.68	12	0.08	1329.00	14510.00	14220	20230223	-30.38	9190	20221013	7.73	14220	-30.38	20230223	9750	1.54	20230817	14220	-30.38	20230223	9190	7.73	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
88	20230817	100920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-190	5	-1.90	98341640	10013	59.32	10000	10000	9760	13000	7000	10000	9821.40	3.06	0	-4544	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1628	7.38	0.68	12	0.06	1329.00	14510.00	14220	20230223	-31.01	9190	20221013	6.75	14220	-31.01	20230223	9760	0.51	20230817	14220	-31.01	20230223	9190	6.75	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
89	20230817	090918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-100	5	-1.00	20013800	2020	11.97	10000	10000	9900	13000	7000	10000	9907.82	3.06	0	-1574	10480	10240	10110	9870	9740	10175	9805	83	3000	500	7200	10	1	16591014	1643	7.45	0.68	12	0.01	1329.00	14510.00	14220	20230223	-30.38	9190	20221013	7.73	14220	-30.38	20230223	9900	0.00	20230817	14220	-30.38	20230223	9190	7.73	20221013	1.30	N	228850	500	82 억		507726	N	N	0	N	00	N
90	20230816	160923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-270	5	-2.63	169853790	16880	99.89	10350	10350	9980	13350	7190	10270	10062.61	3.08	0	-3311	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1659	7.52	0.69	12	0.10	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9910	0.91	20230726	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
91	20230816	150926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-270	5	-2.63	145715400	14467	85.61	10350	10350	9990	13350	7190	10270	10072.26	3.08	0	-2678	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1659	7.52	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9910	0.91	20230726	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
92	20230816	140924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-220	5	-2.14	84069220	8316	49.21	10350	10350	10040	13350	7190	10270	10109.33	3.08	0	-2370	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1667	7.56	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9910	1.41	20230726	14220	-29.32	20230223	9190	9.36	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
93	20230816	130920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	-190	5	-1.85	67929350	6716	39.74	10350	10350	10040	13350	7190	10270	10114.55	3.08	0	-2211	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1672	7.58	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9910	1.72	20230726	14220	-29.11	20230223	9190	9.68	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
94	20230816	120934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	-170	5	-1.66	49498510	4886	28.91	10350	10350	10040	13350	7190	10270	10130.68	3.08	0	-2229	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1676	7.60	0.70	12	0.03	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9910	1.92	20230726	14220	-28.97	20230223	9190	9.90	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
95	20230816	110930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-60	5	-0.58	44594150	4402	26.05	10350	10350	10040	13350	7190	10270	10130.43	3.08	0	-1969	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1694	7.68	0.70	12	0.03	1329.00	14510.00	14220	20230223	-28.20	9190	20221013	11.10	14220	-28.20	20230223	9910	3.03	20230726	14220	-28.20	20230223	9190	11.10	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
96	20230816	100925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	-200	5	-1.95	37642580	3715	21.98	10350	10350	10040	13350	7190	10270	10132.59	3.08	0	-1727	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1671	7.58	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9910	1.61	20230726	14220	-29.18	20230223	9190	9.58	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
97	20230816	090920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	0	3	0.00	3738520	364	2.15	10350	10350	10270	13350	7190	10270	10270.66	3.08	0	-42	10850	10560	10280	9990	9710	10420	9850	83	3080	500	7390	10	1	16591014	1704	7.73	0.71	12	0.00	1329.00	14510.00	14220	20230223	-27.78	9190	20221013	11.75	14220	-27.78	20230223	9910	3.63	20230726	14220	-27.78	20230223	9190	11.75	20221013	1.30	N	228850	500	82 억		511037	N	N	0	N	00	N
98	20230814	160913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	-300	5	-2.84	173902860	16898	132.04	10550	10570	10000	13740	7400	10570	10291.41	3.09	0	-1845	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1704	7.73	0.71	12	0.10	1329.00	14510.00	14220	20230223	-27.78	9190	20221013	11.75	14220	-27.78	20230223	9910	3.63	20230726	14220	-27.78	20230223	9190	11.75	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
99	20230814	150910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-290	5	-2.74	161660030	15706	122.72	10550	10570	10000	13740	7400	10570	10292.88	3.09	0	-1552	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1706	7.74	0.71	12	0.09	1329.00	14510.00	14220	20230223	-27.71	9190	20221013	11.86	14220	-27.71	20230223	9910	3.73	20230726	14220	-27.71	20230223	9190	11.86	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
100	20230814	140912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	-330	5	-3.12	152040330	14768	115.39	10550	10570	10000	13740	7400	10570	10295.26	3.09	0	-1297	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1699	7.71	0.71	12	0.09	1329.00	14510.00	14220	20230223	-27.99	9190	20221013	11.43	14220	-27.99	20230223	9910	3.33	20230726	14220	-27.99	20230223	9190	11.43	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
101	20230814	130902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	-270	5	-2.55	125544850	12189	95.24	10550	10570	10000	13740	7400	10570	10299.85	3.09	0	-1283	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1709	7.75	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.57	9190	20221013	12.08	14220	-27.57	20230223	9910	3.94	20230726	14220	-27.57	20230223	9190	12.08	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
102	20230814	120909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	-270	5	-2.55	123680250	12008	93.83	10550	10570	10000	13740	7400	10570	10299.82	3.09	0	-1280	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1709	7.75	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.57	9190	20221013	12.08	14220	-27.57	20230223	9910	3.94	20230726	14220	-27.57	20230223	9190	12.08	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
103	20230814	110903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	-240	5	-2.27	79918360	7750	60.56	10550	10570	10000	13740	7400	10570	10312.05	3.09	0	-2167	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1714	7.77	0.71	12	0.05	1329.00	14510.00	14220	20230223	-27.36	9190	20221013	12.40	14220	-27.36	20230223	9910	4.24	20230726	14220	-27.36	20230223	9190	12.40	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
104	20230814	100905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	-180	5	-1.70	40529500	3894	30.43	10550	10570	10350	13740	7400	10570	10408.19	3.09	0	-2257	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1724	7.82	0.72	12	0.02	1329.00	14510.00	14220	20230223	-26.93	9190	20221013	13.06	14220	-26.93	20230223	9910	4.84	20230726	14220	-26.93	20230223	9190	13.06	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
105	20230814	090903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	-50	5	-0.47	1699170	161	1.26	10550	10570	10520	13740	7400	10570	10553.85	3.09	0	-46	10783	10676	10553	10446	10323	10730	10500	83	3170	500	7610	10	1	16591014	1745	7.92	0.73	12	0.00	1329.00	14510.00	14220	20230223	-26.02	9190	20221013	14.47	14220	-26.02	20230223	9910	6.16	20230726	14220	-26.02	20230223	9190	14.47	20221013	1.31	N	228850	500	82 억		512870	N	N	0	N	00	N
106	20230811	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	140	2	1.34	135024620	12798	96.00	10430	10660	10430	13550	7310	10430	10550.45	3.10	0	-1481	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1754	7.95	0.73	12	0.08	1329.00	14510.00	14220	20230223	-25.67	9190	20221013	15.02	14220	-25.67	20230223	9910	6.66	20230726	14220	-25.67	20230223	9190	15.02	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
107	20230811	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	120	2	1.15	129034250	12230	91.74	10430	10660	10430	13550	7310	10430	10550.63	3.10	0	-1195	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1750	7.94	0.73	12	0.07	1329.00	14510.00	14220	20230223	-25.81	9190	20221013	14.80	14220	-25.81	20230223	9910	6.46	20230726	14220	-25.81	20230223	9190	14.80	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
108	20230811	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	110	2	1.05	102905380	9743	73.09	10430	10660	10430	13550	7310	10430	10561.98	3.10	0	-1575	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1749	7.93	0.73	12	0.06	1329.00	14510.00	14220	20230223	-25.88	9190	20221013	14.69	14220	-25.88	20230223	9910	6.36	20230726	14220	-25.88	20230223	9190	14.69	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
109	20230811	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	150	2	1.44	93822140	8882	66.63	10430	10660	10430	13550	7310	10430	10563.18	3.10	0	-1184	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1755	7.96	0.73	12	0.05	1329.00	14510.00	14220	20230223	-25.60	9190	20221013	15.13	14220	-25.60	20230223	9910	6.76	20230726	14220	-25.60	20230223	9190	15.13	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
110	20230811	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	150	2	1.44	86974470	8234	61.77	10430	10660	10430	13550	7310	10430	10562.85	3.10	0	-1030	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1755	7.96	0.73	12	0.05	1329.00	14510.00	14220	20230223	-25.60	9190	20221013	15.13	14220	-25.60	20230223	9910	6.76	20230726	14220	-25.60	20230223	9190	15.13	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
111	20230811	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	150	2	1.44	83780360	7932	59.50	10430	10660	10430	13550	7310	10430	10562.32	3.10	0	-1108	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1755	7.96	0.73	12	0.05	1329.00	14510.00	14220	20230223	-25.60	9190	20221013	15.13	14220	-25.60	20230223	9910	6.76	20230726	14220	-25.60	20230223	9190	15.13	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
112	20230811	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	120	2	1.15	70168780	6642	49.82	10430	10660	10430	13550	7310	10430	10564.41	3.10	0	-1384	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1750	7.94	0.73	12	0.04	1329.00	14510.00	14220	20230223	-25.81	9190	20221013	14.80	14220	-25.81	20230223	9910	6.46	20230726	14220	-25.81	20230223	9190	14.80	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
113	20230811	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	70	2	0.67	2848370	273	2.05	10430	10570	10430	13550	7310	10430	10433.59	3.10	0	1	10583	10506	10363	10286	10143	10545	10325	83	3120	500	7500	10	1	16591014	1742	7.90	0.72	12	0.00	1329.00	14510.00	14220	20230223	-26.16	9190	20221013	14.25	14220	-26.16	20230223	9910	5.95	20230726	14220	-26.16	20230223	9190	14.25	20221013	1.31	N	228850	500	82 억		514387	N	N	0	N	00	N
114	20230810	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	70	2	0.68	137649090	13330	94.73	10260	10440	10220	13460	7260	10360	10325.94	3.07	0	4454	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1730	7.85	0.72	12	0.08	1329.00	14510.00	14220	20230223	-26.65	9190	20221013	13.49	14220	-26.65	20230223	9910	5.25	20230726	14220	-26.65	20230223	9190	13.49	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
115	20230810	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	50	2	0.48	130381930	12633	89.78	10260	10420	10220	13460	7260	10360	10320.74	3.07	0	4417	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1727	7.83	0.72	12	0.08	1329.00	14510.00	14220	20230223	-26.79	9190	20221013	13.28	14220	-26.79	20230223	9910	5.05	20230726	14220	-26.79	20230223	9190	13.28	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
116	20230810	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	40	2	0.39	109002620	10572	75.13	10260	10420	10220	13460	7260	10360	10310.50	3.07	0	3765	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1725	7.83	0.72	12	0.06	1329.00	14510.00	14220	20230223	-26.86	9190	20221013	13.17	14220	-26.86	20230223	9910	4.94	20230726	14220	-26.86	20230223	9190	13.17	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
117	20230810	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-10	5	-0.10	89115800	8654	61.50	10260	10410	10220	13460	7260	10360	10297.64	3.07	0	3268	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1717	7.79	0.71	12	0.05	1329.00	14510.00	14220	20230223	-27.22	9190	20221013	12.62	14220	-27.22	20230223	9910	4.44	20230726	14220	-27.22	20230223	9190	12.62	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
118	20230810	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	0	3	0.00	81290620	7900	56.14	10260	10410	10220	13460	7260	10360	10289.95	3.07	0	3268	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1719	7.80	0.71	12	0.05	1329.00	14510.00	14220	20230223	-27.14	9190	20221013	12.73	14220	-27.14	20230223	9910	4.54	20230726	14220	-27.14	20230223	9190	12.73	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
119	20230810	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-100	5	-0.97	60935630	5930	42.14	10260	10360	10220	13460	7260	10360	10275.82	3.07	0	2088	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1702	7.72	0.71	12	0.04	1329.00	14510.00	14220	20230223	-27.85	9190	20221013	11.64	14220	-27.85	20230223	9910	3.53	20230726	14220	-27.85	20230223	9190	11.64	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
120	20230810	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-40	5	-0.39	38554820	3749	26.64	10260	10360	10220	13460	7260	10360	10284.03	3.07	0	1561	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1712	7.77	0.71	12	0.02	1329.00	14510.00	14220	20230223	-27.43	9190	20221013	12.30	14220	-27.43	20230223	9910	4.14	20230726	14220	-27.43	20230223	9190	12.30	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
121	20230810	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-130	5	-1.25	10606890	1036	7.36	10260	10260	10230	13460	7260	10360	10238.31	3.07	0	789	10746	10552	10286	10092	9826	10650	10190	83	3100	500	7450	10	1	16591014	1697	7.70	0.71	12	0.01	1329.00	14510.00	14220	20230223	-28.06	9190	20221013	11.32	14220	-28.06	20230223	9910	3.23	20230726	14220	-28.06	20230223	9190	11.32	20221013	1.31	N	228850	500	82 억		509514	N	N	0	N	00	N
122	20230809	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	120	2	1.17	143757300	14071	52.28	10230	10480	10020	13310	7170	10240	10216.57	3.06	0	1425	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1719	7.80	0.71	12	0.08	1329.00	14510.00	14220	20230223	-27.14	9190	20221013	12.73	14220	-27.14	20230223	9910	4.54	20230726	14220	-27.14	20230223	9190	12.73	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
123	20230809	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	100	2	0.98	135857540	13308	49.44	10230	10480	10020	13310	7170	10240	10208.71	3.06	0	1419	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1716	7.78	0.71	12	0.08	1329.00	14510.00	14220	20230223	-27.29	9190	20221013	12.51	14220	-27.29	20230223	9910	4.34	20230726	14220	-27.29	20230223	9190	12.51	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
124	20230809	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	110	2	1.07	121927720	11960	44.44	10230	10480	10020	13310	7170	10240	10194.63	3.06	0	1130	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1717	7.79	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.22	9190	20221013	12.62	14220	-27.22	20230223	9910	4.44	20230726	14220	-27.22	20230223	9190	12.62	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
125	20230809	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	70	2	0.68	110285750	10830	40.24	10230	10480	10020	13310	7170	10240	10183.36	3.06	0	853	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1711	7.76	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.50	9190	20221013	12.19	14220	-27.50	20230223	9910	4.04	20230726	14220	-27.50	20230223	9190	12.19	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
126	20230809	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	50	2	0.49	88769820	8745	32.49	10230	10480	10020	13310	7170	10240	10150.92	3.06	0	587	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1707	7.74	0.71	12	0.05	1329.00	14510.00	14220	20230223	-27.64	9190	20221013	11.97	14220	-27.64	20230223	9910	3.83	20230726	14220	-27.64	20230223	9190	11.97	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
127	20230809	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-70	5	-0.68	81770920	8060	29.95	10230	10480	10020	13310	7170	10240	10145.28	3.06	0	571	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1687	7.65	0.70	12	0.05	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9910	2.62	20230726	14220	-28.48	20230223	9190	10.66	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
128	20230809	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-120	5	-1.17	66365670	6548	24.33	10230	10480	10020	13310	7170	10240	10135.26	3.06	0	651	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1679	7.61	0.70	12	0.04	1329.00	14510.00	14220	20230223	-28.83	9190	20221013	10.12	14220	-28.83	20230223	9910	2.12	20230726	14220	-28.83	20230223	9190	10.12	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
129	20230809	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	50	2	0.49	5100200	496	1.84	10230	10480	10230	13310	7170	10240	10282.66	3.06	0	-40	10686	10462	10346	10122	10006	10405	10065	83	3070	500	7370	10	1	16591014	1707	7.74	0.71	12	0.00	1329.00	14510.00	14220	20230223	-27.64	9190	20221013	11.97	14220	-27.64	20230223	9910	3.83	20230726	14220	-27.64	20230223	9190	11.97	20221013	1.31	N	228850	500	82 억		507406	N	N	0	N	00	N
130	20230808	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-90	5	-0.87	280136320	26915	417.55	10330	10570	10230	13420	7240	10330	10408.66	3.07	0	-2573	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1699	7.71	0.71	12	0.16	1329.00	14510.00	14220	20230223	-27.99	9190	20221013	11.43	14220	-27.99	20230223	9910	3.33	20230726	14220	-27.99	20230223	9190	11.43	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
131	20230808	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-80	5	-0.77	253456760	24310	377.13	10330	10570	10240	13420	7240	10330	10426.03	3.07	0	-2902	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1701	7.71	0.71	12	0.15	1329.00	14510.00	14220	20230223	-27.92	9190	20221013	11.53	14220	-27.92	20230223	9910	3.43	20230726	14220	-27.92	20230223	9190	11.53	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
132	20230808	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	160	2	1.55	155933120	14870	230.69	10330	10570	10300	13420	7240	10330	10486.42	3.07	0	-4679	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1740	7.89	0.72	12	0.09	1329.00	14510.00	14220	20230223	-26.23	9190	20221013	14.15	14220	-26.23	20230223	9910	5.85	20230726	14220	-26.23	20230223	9190	14.15	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
133	20230808	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	160	2	1.55	133287260	12707	197.13	10330	10570	10300	13420	7240	10330	10489.28	3.07	0	-4207	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1740	7.89	0.72	12	0.08	1329.00	14510.00	14220	20230223	-26.23	9190	20221013	14.15	14220	-26.23	20230223	9910	5.85	20230726	14220	-26.23	20230223	9190	14.15	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
134	20230808	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10470	140	2	1.36	107769880	10284	159.54	10330	10570	10300	13420	7240	10330	10479.37	3.07	0	-3750	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1737	7.88	0.72	12	0.06	1329.00	14510.00	14220	20230223	-26.37	9190	20221013	13.93	14220	-26.37	20230223	9910	5.65	20230726	14220	-26.37	20230223	9190	13.93	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
135	20230808	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	120	2	1.16	95294320	9096	141.11	10330	10570	10300	13420	7240	10330	10476.51	3.07	0	-3381	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1734	7.86	0.72	12	0.05	1329.00	14510.00	14220	20230223	-26.51	9190	20221013	13.71	14220	-26.51	20230223	9910	5.45	20230726	14220	-26.51	20230223	9190	13.71	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
136	20230808	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	170	2	1.65	39651870	3807	59.06	10330	10550	10300	13420	7240	10330	10415.52	3.07	0	-140	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1742	7.90	0.72	12	0.02	1329.00	14510.00	14220	20230223	-26.16	9190	20221013	14.25	14220	-26.16	20230223	9910	5.95	20230726	14220	-26.16	20230223	9190	14.25	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
137	20230808	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	0	3	0.00	113630	11	0.17	10330	10330	10330	13420	7240	10330	10330.00	3.07	0	0	10590	10460	10330	10200	10070	10395	10135	83	3090	500	7430	10	1	16591014	1714	7.77	0.71	12	0.00	1329.00	14510.00	14220	20230223	-27.36	9190	20221013	12.40	14220	-27.36	20230223	9910	4.24	20230726	14220	-27.36	20230223	9190	12.40	20221013	1.31	N	228850	500	82 억		508946	N	N	0	N	00	N
138	20230807	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-20	5	-0.19	64917040	6302	52.92	10460	10460	10200	13450	7250	10350	10301.02	3.07	0	-101	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1714	7.77	0.71	12	0.04	1329.00	14510.00	14220	20230223	-27.36	9190	20221013	12.40	14220	-27.36	20230223	9910	4.24	20230726	14220	-27.36	20230223	9190	12.40	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
139	20230807	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-30	5	-0.29	60321970	5857	49.18	10460	10460	10200	13450	7250	10350	10299.12	3.07	0	-107	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1712	7.77	0.71	12	0.04	1329.00	14510.00	14220	20230223	-27.43	9190	20221013	12.30	14220	-27.43	20230223	9910	4.14	20230726	14220	-27.43	20230223	9190	12.30	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
140	20230807	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-50	5	-0.48	49665900	4823	40.50	10460	10460	10200	13450	7250	10350	10297.72	3.07	0	-456	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1709	7.75	0.71	12	0.03	1329.00	14510.00	14220	20230223	-27.57	9190	20221013	12.08	14220	-27.57	20230223	9910	3.94	20230726	14220	-27.57	20230223	9190	12.08	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
141	20230807	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-40	5	-0.39	44500070	4322	36.29	10460	10460	10200	13450	7250	10350	10296.18	3.07	0	-445	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1711	7.76	0.71	12	0.03	1329.00	14510.00	14220	20230223	-27.50	9190	20221013	12.19	14220	-27.50	20230223	9910	4.04	20230726	14220	-27.50	20230223	9190	12.19	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
142	20230807	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-40	5	-0.39	40314800	3916	32.88	10460	10460	10200	13450	7250	10350	10294.89	3.07	0	-481	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1711	7.76	0.71	12	0.02	1329.00	14510.00	14220	20230223	-27.50	9190	20221013	12.19	14220	-27.50	20230223	9910	4.04	20230726	14220	-27.50	20230223	9190	12.19	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
143	20230807	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-10	5	-0.10	39044550	3793	31.85	10460	10460	10200	13450	7250	10350	10293.84	3.07	0	-505	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1716	7.78	0.71	12	0.02	1329.00	14510.00	14220	20230223	-27.29	9190	20221013	12.51	14220	-27.29	20230223	9910	4.34	20230726	14220	-27.29	20230223	9190	12.51	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
144	20230807	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-10	5	-0.10	19609350	1897	15.93	10460	10460	10210	13450	7250	10350	10337.03	3.07	0	-370	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1716	7.78	0.71	12	0.01	1329.00	14510.00	14220	20230223	-27.29	9190	20221013	12.51	14220	-27.29	20230223	9910	4.34	20230726	14220	-27.29	20230223	9190	12.51	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
145	20230807	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	80	2	0.77	3296230	316	2.65	10460	10460	10350	13450	7250	10350	10431.11	3.07	0	-249	10523	10436	10283	10196	10043	10480	10240	83	3100	500	7450	10	1	16591014	1730	7.85	0.72	12	0.00	1329.00	14510.00	14220	20230223	-26.65	9190	20221013	13.49	14220	-26.65	20230223	9910	5.25	20230726	14220	-26.65	20230223	9190	13.49	20221013	1.30	N	228850	500	82 억		509046	N	N	0	N	00	N
146	20230804	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	60	2	0.58	119716980	11702	111.31	10290	10370	10130	13370	7210	10290	10230.47	3.05	0	3093	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1717	7.79	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.22	9190	20221013	12.62	14220	-27.22	20230223	9910	4.44	20230726	14220	-27.22	20230223	9190	12.62	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
147	20230804	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-50	5	-0.49	114878520	11233	106.85	10290	10370	10130	13370	7210	10290	10226.88	3.05	0	2964	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1699	7.71	0.71	12	0.07	1329.00	14510.00	14220	20230223	-27.99	9190	20221013	11.43	14220	-27.99	20230223	9910	3.33	20230726	14220	-27.99	20230223	9190	11.43	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
148	20230804	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-80	5	-0.78	96402160	9429	89.69	10290	10370	10130	13370	7210	10290	10224.01	3.05	0	2083	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1694	7.68	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.20	9190	20221013	11.10	14220	-28.20	20230223	9910	3.03	20230726	14220	-28.20	20230223	9190	11.10	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
149	20230804	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-60	5	-0.58	80202410	7836	74.54	10290	10370	10130	13370	7210	10290	10235.12	3.05	0	1071	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1697	7.70	0.71	12	0.05	1329.00	14510.00	14220	20230223	-28.06	9190	20221013	11.32	14220	-28.06	20230223	9910	3.23	20230726	14220	-28.06	20230223	9190	11.32	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
150	20230804	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-40	5	-0.39	73785080	7210	68.58	10290	10370	10130	13370	7210	10290	10233.71	3.05	0	1351	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1701	7.71	0.71	12	0.04	1329.00	14510.00	14220	20230223	-27.92	9190	20221013	11.53	14220	-27.92	20230223	9910	3.43	20230726	14220	-27.92	20230223	9190	11.53	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
151	20230804	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-40	5	-0.39	42156900	4104	39.04	10290	10370	10150	13370	7210	10290	10272.15	3.05	0	435	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1701	7.71	0.71	12	0.02	1329.00	14510.00	14220	20230223	-27.92	9190	20221013	11.53	14220	-27.92	20230223	9910	3.43	20230726	14220	-27.92	20230223	9190	11.53	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
152	20230804	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-60	5	-0.58	6014070	591	5.62	10290	10290	10150	13370	7210	10290	10176.09	3.05	0	-244	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1697	7.70	0.71	12	0.00	1329.00	14510.00	14220	20230223	-28.06	9190	20221013	11.32	14220	-28.06	20230223	9910	3.23	20230726	14220	-28.06	20230223	9190	11.32	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
153	20230804	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-20	5	-0.19	71970	7	0.07	10290	10290	10270	13370	7210	10290	10281.43	3.05	0	-3	10443	10366	10213	10136	9983	10405	10175	83	3080	500	7400	10	1	16591014	1704	7.73	0.71	12	0.00	1329.00	14510.00	14220	20230223	-27.78	9190	20221013	11.75	14220	-27.78	20230223	9910	3.63	20230726	14220	-27.78	20230223	9190	11.75	20221013	1.31	N	228850	500	82 억		505561	N	N	0	N	00	N
154	20230803	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	60	2	0.59	105598190	10413	26.74	10120	10290	10060	13290	7170	10230	10141.00	3.05	0	-178	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1707	7.74	0.71	12	0.06	1329.00	14510.00	14220	20230223	-27.64	9190	20221013	11.97	14220	-27.64	20230223	9910	3.83	20230726	14220	-27.64	20230223	9190	11.97	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
155	20230803	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	10	2	0.10	99536350	9821	25.22	10120	10240	10060	13290	7170	10230	10135.05	3.05	0	191	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1699	7.71	0.71	12	0.06	1329.00	14510.00	14220	20230223	-27.99	9190	20221013	11.43	14220	-27.99	20230223	9910	3.33	20230726	14220	-27.99	20230223	9190	11.43	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
156	20230803	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-10	5	-0.10	92884970	9170	23.55	10120	10240	10060	13290	7170	10230	10129.22	3.05	0	183	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1696	7.69	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.13	9190	20221013	11.21	14220	-28.13	20230223	9910	3.13	20230726	14220	-28.13	20230223	9190	11.21	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
157	20230803	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-30	5	-0.29	87301920	8623	22.14	10120	10240	10060	13290	7170	10230	10124.31	3.05	0	538	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1692	7.67	0.70	12	0.05	1329.00	14510.00	14220	20230223	-28.27	9190	20221013	10.99	14220	-28.27	20230223	9910	2.93	20230726	14220	-28.27	20230223	9190	10.99	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
158	20230803	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-140	5	-1.37	76828960	7590	19.49	10120	10240	10060	13290	7170	10230	10122.39	3.05	0	785	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1674	7.59	0.70	12	0.05	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9910	1.82	20230726	14220	-29.04	20230223	9190	9.79	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
159	20230803	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-110	5	-1.08	63105780	6229	15.99	10120	10240	10060	13290	7170	10230	10130.96	3.05	0	87	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1679	7.61	0.70	12	0.04	1329.00	14510.00	14220	20230223	-28.83	9190	20221013	10.12	14220	-28.83	20230223	9910	2.12	20230726	14220	-28.83	20230223	9190	10.12	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
160	20230803	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	-40	5	-0.39	45617490	4500	11.55	10120	10240	10060	13290	7170	10230	10137.22	3.05	0	-74	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1691	7.67	0.70	12	0.03	1329.00	14510.00	14220	20230223	-28.34	9190	20221013	10.88	14220	-28.34	20230223	9910	2.83	20230726	14220	-28.34	20230223	9190	10.88	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
161	20230803	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-150	5	-1.47	23695760	2349	6.03	10120	10160	10080	13290	7170	10230	10087.59	3.05	0	537	10556	10392	10236	10072	9916	10315	9995	83	3060	500	7360	10	1	16591014	1672	7.58	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9910	1.72	20230726	14220	-29.11	20230223	9190	9.68	20221013	1.31	N	228850	500	82 억		505738	N	N	0	N	00	N
162	20230802	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-140	5	-1.35	398557030	38940	96.53	10370	10400	10080	13480	7260	10370	10235.16	3.05	0	-7069	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1697	7.70	0.71	12	0.23	1329.00	14510.00	14220	20230223	-28.06	9190	20221013	11.32	14220	-28.06	20230223	9910	3.23	20230726	14220	-28.06	20230223	9190	11.32	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
163	20230802	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-220	5	-2.12	387953240	37901	93.95	10370	10400	10080	13480	7260	10370	10235.96	3.05	0	-7253	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1684	7.64	0.70	12	0.23	1329.00	14510.00	14220	20230223	-28.62	9190	20221013	10.45	14220	-28.62	20230223	9910	2.42	20230726	14220	-28.62	20230223	9190	10.45	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
164	20230802	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-270	5	-2.60	358805180	35025	86.82	10370	10400	10080	13480	7260	10370	10244.26	3.05	0	-6908	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1676	7.60	0.70	12	0.21	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9910	1.92	20230726	14220	-28.97	20230223	9190	9.90	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
165	20230802	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-160	5	-1.54	245553400	23869	59.17	10370	10400	10210	13480	7260	10370	10287.54	3.05	0	-8248	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1694	7.68	0.70	12	0.14	1329.00	14510.00	14220	20230223	-28.20	9190	20221013	11.10	14220	-28.20	20230223	9910	3.03	20230726	14220	-28.20	20230223	9190	11.10	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
166	20230802	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-120	5	-1.16	198400880	19261	47.75	10370	10400	10220	13480	7260	10370	10300.65	3.05	0	-7195	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1701	7.71	0.71	12	0.12	1329.00	14510.00	14220	20230223	-27.92	9190	20221013	11.53	14220	-27.92	20230223	9910	3.43	20230726	14220	-27.92	20230223	9190	11.53	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
167	20230802	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-60	5	-0.58	101493270	9828	24.36	10370	10400	10300	13480	7260	10370	10326.95	3.05	0	-2229	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1711	7.76	0.71	12	0.06	1329.00	14510.00	14220	20230223	-27.50	9190	20221013	12.19	14220	-27.50	20230223	9910	4.04	20230726	14220	-27.50	20230223	9190	12.19	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
168	20230802	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-30	5	-0.29	44378600	4296	10.65	10370	10400	10310	13480	7260	10370	10330.21	3.05	0	-685	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1716	7.78	0.71	12	0.03	1329.00	14510.00	14220	20230223	-27.29	9190	20221013	12.51	14220	-27.29	20230223	9910	4.34	20230726	14220	-27.29	20230223	9190	12.51	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
169	20230802	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	0	3	0.00	4636100	447	1.11	10370	10400	10370	13480	7260	10370	10371.59	3.05	0	60	10856	10612	10446	10202	10036	10530	10120	83	3110	500	7460	10	1	16591014	1720	7.80	0.71	12	0.00	1329.00	14510.00	14220	20230223	-27.07	9190	20221013	12.84	14220	-27.07	20230223	9910	4.64	20230726	14220	-27.07	20230223	9190	12.84	20221013	1.31	N	228850	500	82 억		505278	N	N	0	N	00	N
170	20230801	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	0	3	0.00	419256710	40340	364.51	10690	10690	10280	13480	7260	10370	10393.09	2.99	0	9691	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1720	7.80	0.71	12	0.24	1329.00	14510.00	14220	20230223	-27.07	9190	20221013	12.84	14220	-27.07	20230223	9910	4.64	20230726	14220	-27.07	20230223	9190	12.84	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
171	20230801	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	60	2	0.58	345041930	33187	299.87	10690	10690	10280	13480	7260	10370	10396.90	2.99	0	8326	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1730	7.85	0.72	12	0.20	1329.00	14510.00	14220	20230223	-26.65	9190	20221013	13.49	14220	-26.65	20230223	9910	5.25	20230726	14220	-26.65	20230223	9190	13.49	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
172	20230801	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	30	2	0.29	316024630	30400	274.69	10690	10690	10280	13480	7260	10370	10395.55	2.99	0	7909	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1725	7.83	0.72	12	0.18	1329.00	14510.00	14220	20230223	-26.86	9190	20221013	13.17	14220	-26.86	20230223	9910	4.94	20230726	14220	-26.86	20230223	9190	13.17	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
173	20230801	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	110	2	1.06	256589750	24695	223.14	10690	10690	10280	13480	7260	10370	10390.35	2.99	0	7914	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1739	7.89	0.72	12	0.15	1329.00	14510.00	14220	20230223	-26.30	9190	20221013	14.04	14220	-26.30	20230223	9910	5.75	20230726	14220	-26.30	20230223	9190	14.04	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
174	20230801	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	20	2	0.19	217538930	20956	189.36	10690	10690	10280	13480	7260	10370	10380.75	2.99	0	7340	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1724	7.82	0.72	12	0.13	1329.00	14510.00	14220	20230223	-26.93	9190	20221013	13.06	14220	-26.93	20230223	9910	4.84	20230726	14220	-26.93	20230223	9190	13.06	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
175	20230801	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	60	2	0.58	211828950	20407	184.40	10690	10690	10280	13480	7260	10370	10380.21	2.99	0	7216	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1730	7.85	0.72	12	0.12	1329.00	14510.00	14220	20230223	-26.65	9190	20221013	13.49	14220	-26.65	20230223	9910	5.25	20230726	14220	-26.65	20230223	9190	13.49	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
176	20230801	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	0	3	0.00	88072650	8510	76.90	10690	10690	10280	13480	7260	10370	10349.31	2.99	0	1260	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1720	7.80	0.71	12	0.05	1329.00	14510.00	14220	20230223	-27.07	9190	20221013	12.84	14220	-27.07	20230223	9910	4.64	20230726	14220	-27.07	20230223	9190	12.84	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N
177	20230801	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	30	2	0.29	9042210	852	7.70	10690	10690	10390	13480	7260	10370	10612.92	2.99	0	0	10583	10476	10363	10256	10143	10420	10200	83	3110	500	7460	10	1	16591014	1725	7.83	0.72	12	0.01	1329.00	14510.00	14220	20230223	-26.86	9190	20221013	13.17	14220	-26.86	20230223	9910	4.94	20230726	14220	-26.86	20230223	9190	13.17	20221013	1.30	N	228850	500	82 억		495587	N	N	0	N	00	N