KissMeData/099190/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	150	2	0.56	8057505100	304945	69.95	26700	27000	25650	34800	18800	26800	26421.92	29.74	0	-25948	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7416	45.91	2.59	12	1.11	587.00	10416.00	39700	20230908	-32.12	13586	20230217	98.37	39700	-32.12	20230908	13586	98.37	20230217	39700	-32.12	20230908	14800	82.09	20230512	3.99	N	099190	500	137 억		8182685	N	N	3	N	00	N
3	20230927	150736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26900	100	2	0.37	7273584500	275851	63.28	26700	26950	25650	34800	18800	26800	26367.60	29.74	0	-21272	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7402	45.83	2.58	12	1.00	587.00	10416.00	39700	20230908	-32.24	13586	20230217	98.00	39700	-32.24	20230908	13586	98.00	20230217	39700	-32.24	20230908	14800	81.76	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
4	20230927	140736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26650	-150	5	-0.56	6348739450	241335	55.36	26700	26950	25650	34800	18800	26800	26306.48	29.74	0	-18999	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7334	45.40	2.56	12	0.88	587.00	10416.00	39700	20230908	-32.87	13586	20230217	96.16	39700	-32.87	20230908	13586	96.16	20230217	39700	-32.87	20230908	14800	80.07	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
5	20230927	130728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	-50	5	-0.19	5567167100	212151	48.66	26700	26850	25650	34800	18800	26800	26241.19	29.74	0	-17360	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7361	45.57	2.57	12	0.77	587.00	10416.00	39700	20230908	-32.62	13586	20230217	96.89	39700	-32.62	20230908	13586	96.89	20230217	39700	-32.62	20230908	14800	80.74	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
6	20230927	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-650	5	-2.43	4590853250	175344	40.22	26700	26750	25650	34800	18800	26800	26181.52	29.74	0	-30416	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7196	44.55	2.51	12	0.64	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
7	20230927	110734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-650	5	-2.43	4009832000	153045	35.11	26700	26750	25650	34800	18800	26800	26199.84	29.74	0	-28962	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7196	44.55	2.51	12	0.56	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
8	20230927	100728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25900	-900	5	-3.36	3330947200	127026	29.14	26700	26750	25650	34800	18800	26800	26221.97	29.74	0	-28206	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7127	44.12	2.49	12	0.46	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
9	20230927	090740	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26450	-350	5	-1.31	563367000	21244	4.87	26700	26750	26250	34800	18800	26800	26517.15	29.74	0	-6643	27633	27216	26833	26416	26033	27425	26625	138	8000	500	19830	50	1	27518273	7279	45.06	2.54	12	0.08	587.00	10416.00	39700	20230908	-33.38	13586	20230217	94.69	39700	-33.38	20230908	13586	94.69	20230217	39700	-33.38	20230908	14800	78.72	20230512	3.99	N	099190	500	137 억		8182685	N	N	9	N	00	N
10	20230926	160727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	750	2	2.88	11596587450	432717	130.45	26600	27250	26450	33850	18250	26050	26799.49	30.47	0	-158023	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7375	45.66	2.57	12	1.57	587.00	10416.00	39700	20230908	-32.49	13586	20230217	97.26	39700	-32.49	20230908	13586	97.26	20230217	39700	-32.49	20230908	14800	81.08	20230512	4.08	N	099190	500	137 억		8384424	N	N	9	N	00	N
11	20230926	150728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26950	900	2	3.45	10700895050	399349	120.39	26600	27250	26450	33850	18250	26050	26795.87	30.47	0	-145909	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7416	45.91	2.59	12	1.45	587.00	10416.00	39700	20230908	-32.12	13586	20230217	98.37	39700	-32.12	20230908	13586	98.37	20230217	39700	-32.12	20230908	14800	82.09	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
12	20230926	140721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	650	2	2.50	9143322700	341383	102.92	26600	27250	26450	33850	18250	26050	26783.21	30.47	0	-127903	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7347	45.49	2.56	12	1.24	587.00	10416.00	39700	20230908	-32.75	13586	20230217	96.53	39700	-32.75	20230908	13586	96.53	20230217	39700	-32.75	20230908	14800	80.41	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
13	20230926	130724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26700	650	2	2.50	8392295950	313123	94.40	26600	27250	26450	33850	18250	26050	26801.95	30.47	0	-114387	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7347	45.49	2.56	12	1.14	587.00	10416.00	39700	20230908	-32.75	13586	20230217	96.53	39700	-32.75	20230908	13586	96.53	20230217	39700	-32.75	20230908	14800	80.41	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
14	20230926	120727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26750	700	2	2.69	7467538450	278528	83.97	26600	27250	26450	33850	18250	26050	26810.76	30.47	0	-97525	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7361	45.57	2.57	12	1.01	587.00	10416.00	39700	20230908	-32.62	13586	20230217	96.89	39700	-32.62	20230908	13586	96.89	20230217	39700	-32.62	20230908	14800	80.74	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
15	20230926	110727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26800	750	2	2.88	6325470950	235666	71.05	26600	27250	26450	33850	18250	26050	26840.87	30.47	0	-88751	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7375	45.66	2.57	12	0.86	587.00	10416.00	39700	20230908	-32.49	13586	20230217	97.26	39700	-32.49	20230908	13586	97.26	20230217	39700	-32.49	20230908	14800	81.08	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
16	20230926	100726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	550	2	2.11	3092738200	115834	34.92	26600	27000	26450	33850	18250	26050	26699.82	30.47	0	-35303	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7320	45.32	2.55	12	0.42	587.00	10416.00	39700	20230908	-33.00	13586	20230217	95.79	39700	-33.00	20230908	13586	95.79	20230217	39700	-33.00	20230908	14800	79.73	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
17	20230926	090726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26600	550	2	2.11	891597100	33332	10.05	26600	26950	26550	33850	18250	26050	26749.26	30.47	0	-8411	27216	26632	26266	25682	25316	26450	25500	138	7800	500	19270	50	1	27518273	7320	45.32	2.55	12	0.12	587.00	10416.00	39700	20230908	-33.00	13586	20230217	95.79	39700	-33.00	20230908	13586	95.79	20230217	39700	-33.00	20230908	14800	79.73	20230512	4.08	N	099190	500	137 억		8384424	N	N	105	N	00	N
18	20230925	160726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	50	2	0.19	8553580350	325668	87.54	26250	26850	25900	33800	18200	26000	26265.51	30.89	0	-29586	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7169	44.38	2.50	12	1.18	587.00	10416.00	39700	20230908	-34.38	13586	20230217	91.74	39700	-34.38	20230908	13586	91.74	20230217	39700	-34.38	20230908	14800	76.01	20230512	4.34	N	099190	500	137 억		8501004	N	N	105	N	00	N
19	20230925	150730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	150	2	0.58	7944585950	302310	81.26	26250	26850	25900	33800	18200	26000	26279.60	30.89	0	-31712	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7196	44.55	2.51	12	1.10	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
20	20230925	140716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	150	2	0.58	6059880800	230244	61.89	26250	26850	25900	33800	18200	26000	26319.39	30.89	0	-37964	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7196	44.55	2.51	12	0.84	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
21	20230925	130721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	100	2	0.38	5436736500	206408	55.48	26250	26850	25900	33800	18200	26000	26339.76	30.89	0	-42453	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7182	44.46	2.51	12	0.75	587.00	10416.00	39700	20230908	-34.26	13586	20230217	92.11	39700	-34.26	20230908	13586	92.11	20230217	39700	-34.26	20230908	14800	76.35	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
22	20230925	120726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26050	50	2	0.19	4447972500	168438	45.28	26250	26850	26000	33800	18200	26000	26407.19	30.89	0	-42465	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7169	44.38	2.50	12	0.61	587.00	10416.00	39700	20230908	-34.38	13586	20230217	91.74	39700	-34.38	20230908	13586	91.74	20230217	39700	-34.38	20230908	14800	76.01	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
23	20230925	110720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	150	2	0.58	3898514350	147363	39.61	26250	26850	26000	33800	18200	26000	26455.19	30.89	0	-42078	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7196	44.55	2.51	12	0.54	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
24	20230925	100724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26400	400	2	1.54	2948662600	111025	29.84	26250	26850	26150	33800	18200	26000	26558.56	30.89	0	-38580	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7265	44.97	2.53	12	0.40	587.00	10416.00	39700	20230908	-33.50	13586	20230217	94.32	39700	-33.50	20230908	13586	94.32	20230217	39700	-33.50	20230908	14800	78.38	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
25	20230925	090721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26500	500	2	1.92	774859550	29198	7.85	26250	26850	26200	33800	18200	26000	26538.16	30.89	0	-7615	27600	26800	26200	25400	24800	27200	25800	138	7800	500	19240	50	1	27518273	7292	45.14	2.54	12	0.11	587.00	10416.00	39700	20230908	-33.25	13586	20230217	95.05	39700	-33.25	20230908	13586	95.05	20230217	39700	-33.25	20230908	14800	79.05	20230512	4.34	N	099190	500	137 억		8501004	N	N	27	N	00	N
26	20230922	160746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	-500	5	-1.89	9583448300	368807	73.18	25700	27000	25600	34450	18550	26500	25984.70	30.86	0	49648	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7155	44.29	2.50	12	1.34	587.00	10416.00	39700	20230908	-34.51	13586	20230217	91.37	39700	-34.51	20230908	13586	91.37	20230217	39700	-34.51	20230908	14800	75.68	20230512	4.49	N	099190	500	137 억		8493447	N	N	27	N	00	N
27	20230922	150742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26100	-400	5	-1.51	8806218750	338942	67.25	25700	27000	25600	34450	18550	26500	25981.33	30.86	0	53161	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7182	44.46	2.51	12	1.23	587.00	10416.00	39700	20230908	-34.26	13586	20230217	92.11	39700	-34.26	20230908	13586	92.11	20230217	39700	-34.26	20230908	14800	76.35	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
28	20230922	140742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26250	-250	5	-0.94	7457888850	287410	57.03	25700	27000	25600	34450	18550	26500	25948.40	30.86	0	47101	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7224	44.72	2.52	12	1.04	587.00	10416.00	39700	20230908	-33.88	13586	20230217	93.21	39700	-33.88	20230908	13586	93.21	20230217	39700	-33.88	20230908	14800	77.36	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
29	20230922	130657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26200	-300	5	-1.13	6629827200	255716	50.74	25700	27000	25600	34450	18550	26500	25926.28	30.86	0	41084	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7210	44.63	2.52	12	0.93	587.00	10416.00	39700	20230908	-34.01	13586	20230217	92.85	39700	-34.01	20230908	13586	92.85	20230217	39700	-34.01	20230908	14800	77.03	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
30	20230922	120655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-350	5	-1.32	6171873700	238200	47.26	25700	27000	25600	34450	18550	26500	25910.20	30.86	0	38859	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7196	44.55	2.51	12	0.87	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
31	20230922	110651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26150	-350	5	-1.32	5249576800	202905	40.26	25700	27000	25600	34450	18550	26500	25871.76	30.86	0	48718	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7196	44.55	2.51	12	0.74	587.00	10416.00	39700	20230908	-34.13	13586	20230217	92.48	39700	-34.13	20230908	13586	92.48	20230217	39700	-34.13	20230908	14800	76.69	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
32	20230922	100653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25700	-800	5	-3.02	3585072200	138415	27.46	25700	27000	25650	34450	18550	26500	25900.43	30.86	0	30523	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7072	43.78	2.47	12	0.50	587.00	10416.00	39700	20230908	-35.26	13586	20230217	89.17	39700	-35.26	20230908	13586	89.17	20230217	39700	-35.26	20230908	14800	73.65	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
33	20230922	090648	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25900	-600	5	-2.26	1485071650	57418	11.39	25700	27000	25700	34450	18550	26500	25863.03	30.86	0	14160	27733	27116	26683	26066	25633	26900	25850	138	7950	500	19610	50	1	27518273	7127	44.12	2.49	12	0.21	587.00	10416.00	39700	20230908	-34.76	13586	20230217	90.64	39700	-34.76	20230908	13586	90.64	20230217	39700	-34.76	20230908	14800	75.00	20230512	4.49	N	099190	500	137 억		8493447	N	N	148	N	00	N
34	20230921	160655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	-850	5	-3.11	13181719050	496326	88.30	26900	27300	26250	35550	19150	27350	26558.16	30.57	0	101743	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7292	45.14	2.54	12	1.80	587.00	10416.00	39700	20230908	-33.25	13586	20230217	95.05	39700	-33.25	20230908	13586	95.05	20230217	39700	-33.25	20230908	14800	79.05	20230512	4.58	N	099190	500	137 억		8411383	N	N	148	N	00	N
35	20230921	150644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26600	-750	5	-2.74	12139792000	457195	81.34	26900	27300	26250	35550	19150	27350	26552.24	30.57	0	112085	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7320	45.32	2.55	12	1.66	587.00	10416.00	39700	20230908	-33.00	13586	20230217	95.79	39700	-33.00	20230908	13586	95.79	20230217	39700	-33.00	20230908	14800	79.73	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
36	20230921	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26350	-1000	5	-3.66	10691709100	402384	71.59	26900	27300	26250	35550	19150	27350	26570.33	30.57	0	104682	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7251	44.89	2.53	12	1.46	587.00	10416.00	39700	20230908	-33.63	13586	20230217	93.95	39700	-33.63	20230908	13586	93.95	20230217	39700	-33.63	20230908	14800	78.04	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
37	20230921	130645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26400	-950	5	-3.47	9486420650	356834	63.49	26900	27300	26250	35550	19150	27350	26584.32	30.57	0	81825	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7265	44.97	2.53	12	1.30	587.00	10416.00	39700	20230908	-33.50	13586	20230217	94.32	39700	-33.50	20230908	13586	94.32	20230217	39700	-33.50	20230908	14800	78.38	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
38	20230921	120639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26300	-1050	5	-3.84	7931163350	297913	53.00	26900	27300	26250	35550	19150	27350	26621.68	30.57	0	62849	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7237	44.80	2.52	12	1.08	587.00	10416.00	39700	20230908	-33.75	13586	20230217	93.58	39700	-33.75	20230908	13586	93.58	20230217	39700	-33.75	20230908	14800	77.70	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
39	20230921	110656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26350	-1000	5	-3.66	6118228000	229101	40.76	26900	27300	26350	35550	19150	27350	26704.53	30.57	0	60614	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7251	44.89	2.53	12	0.83	587.00	10416.00	39700	20230908	-33.63	13586	20230217	93.95	39700	-33.63	20230908	13586	93.95	20230217	39700	-33.63	20230908	14800	78.04	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
40	20230921	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26400	-950	5	-3.47	4486654350	167385	29.78	26900	27300	26350	35550	19150	27350	26803.42	30.57	0	51568	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7265	44.97	2.53	12	0.61	587.00	10416.00	39700	20230908	-33.50	13586	20230217	94.32	39700	-33.50	20230908	13586	94.32	20230217	39700	-33.50	20230908	14800	78.38	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
41	20230921	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27150	-200	5	-0.73	245744300	9100	1.62	26900	27250	26900	35550	19150	27350	26993.10	30.57	0	1467	29583	28466	27683	26566	25783	28075	26175	138	8200	500	20230	50	1	27518273	7471	46.25	2.61	12	0.03	587.00	10416.00	39700	20230908	-31.61	13586	20230217	99.84	39700	-31.61	20230908	13586	99.84	20230217	39700	-31.61	20230908	14800	83.45	20230512	4.58	N	099190	500	137 억		8411383	N	N	0	N	00	N
42	20230920	160651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27350	-650	5	-2.32	15187975050	553042	88.65	28300	28800	26900	36400	19600	28000	27462.99	30.22	0	81096	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7526	46.59	2.63	12	2.01	587.00	10416.00	39700	20230908	-31.11	13586	20230217	101.31	39700	-31.11	20230908	13586	101.31	20230217	39700	-31.11	20230908	14800	84.80	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
43	20230920	150634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27450	-550	5	-1.96	14525106750	528807	84.77	28300	28800	26900	36400	19600	28000	27467.63	30.22	0	79573	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7554	46.76	2.64	12	1.92	587.00	10416.00	39700	20230908	-30.86	13586	20230217	102.05	39700	-30.86	20230908	13586	102.05	20230217	39700	-30.86	20230908	14800	85.47	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
44	20230920	140643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27250	-750	5	-2.68	12909682000	469872	75.32	28300	28800	26900	36400	19600	28000	27474.83	30.22	0	82185	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7499	46.42	2.62	12	1.71	587.00	10416.00	39700	20230908	-31.36	13586	20230217	100.57	39700	-31.36	20230908	13586	100.57	20230217	39700	-31.36	20230908	14800	84.12	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
45	20230920	130639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27050	-950	5	-3.39	11269598450	409475	65.64	28300	28800	26900	36400	19600	28000	27522.00	30.22	0	51728	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7444	46.08	2.60	12	1.49	587.00	10416.00	39700	20230908	-31.86	13586	20230217	99.10	39700	-31.86	20230908	13586	99.10	20230217	39700	-31.86	20230908	14800	82.77	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
46	20230920	120637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27150	-850	5	-3.04	10528091300	382063	61.25	28300	28800	26900	36400	19600	28000	27555.84	30.22	0	41395	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7471	46.25	2.61	12	1.39	587.00	10416.00	39700	20230908	-31.61	13586	20230217	99.84	39700	-31.61	20230908	13586	99.84	20230217	39700	-31.61	20230908	14800	83.45	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
47	20230920	110643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	-1000	5	-3.57	9107951100	329558	52.83	28300	28800	26900	36400	19600	28000	27636.80	30.22	0	28403	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7430	46.00	2.59	12	1.20	587.00	10416.00	39700	20230908	-31.99	13586	20230217	98.73	39700	-31.99	20230908	13586	98.73	20230217	39700	-31.99	20230908	14800	82.43	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
48	20230920	100629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27350	-650	5	-2.32	6700264800	240631	38.57	28300	28800	27150	36400	19600	28000	27844.52	30.22	0	214	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7526	46.59	2.63	12	0.87	587.00	10416.00	39700	20230908	-31.11	13586	20230217	101.31	39700	-31.11	20230908	13586	101.31	20230217	39700	-31.11	20230908	14800	84.80	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
49	20230920	090639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	150	2	0.54	1806956600	63632	10.20	28300	28800	28050	36400	19600	28000	28397.34	30.22	0	-22727	29733	28866	28333	27466	26933	28600	27200	138	8400	500	20720	50	1	27518273	7746	47.96	2.70	12	0.23	587.00	10416.00	39700	20230908	-29.09	13586	20230217	107.20	39700	-29.09	20230908	13586	107.20	20230217	39700	-29.09	20230908	14800	90.20	20230512	4.78	N	099190	500	137 억		8315878	N	N	239	N	00	N
50	20230919	160635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	-1000	5	-3.45	17467083450	618291	113.28	29100	29200	27800	37700	20300	29000	28250.48	29.77	0	110088	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7705	47.70	2.69	12	2.25	587.00	10416.00	39700	20230908	-29.47	13586	20230217	106.09	39700	-29.47	20230908	13586	106.09	20230217	39700	-29.47	20230908	14800	89.19	20230512	4.76	N	099190	500	137 억		8193373	N	N	239	N	00	N
51	20230919	150637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27850	-1150	5	-3.97	16159588600	571637	104.73	29100	29200	27800	37700	20300	29000	28268.50	29.77	0	98030	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7664	47.44	2.67	12	2.08	587.00	10416.00	39700	20230908	-29.85	13586	20230217	104.99	39700	-29.85	20230908	13586	104.99	20230217	39700	-29.85	20230908	14800	88.18	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
52	20230919	140634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	-1000	5	-3.45	11912405750	420058	76.96	29100	29200	27900	37700	20300	29000	28358.39	29.77	0	60545	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7705	47.70	2.69	12	1.53	587.00	10416.00	39700	20230908	-29.47	13586	20230217	106.09	39700	-29.47	20230908	13586	106.09	20230217	39700	-29.47	20230908	14800	89.19	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
53	20230919	130624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28250	-750	5	-2.59	7957671800	278938	51.11	29100	29200	28100	37700	20300	29000	28527.84	29.77	0	11788	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7774	48.13	2.71	12	1.01	587.00	10416.00	39700	20230908	-28.84	13586	20230217	107.93	39700	-28.84	20230908	13586	107.93	20230217	39700	-28.84	20230908	14800	90.88	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
54	20230919	120641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28150	-850	5	-2.93	6889520800	241052	44.16	29100	29200	28100	37700	20300	29000	28580.42	29.77	0	-6174	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7746	47.96	2.70	12	0.88	587.00	10416.00	39700	20230908	-29.09	13586	20230217	107.20	39700	-29.09	20230908	13586	107.20	20230217	39700	-29.09	20230908	14800	90.20	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
55	20230919	110641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-600	5	-2.07	5195082700	181033	33.17	29100	29200	28300	37700	20300	29000	28696.27	29.77	0	1809	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7815	48.38	2.73	12	0.66	587.00	10416.00	39700	20230908	-28.46	13586	20230217	109.04	39700	-28.46	20230908	13586	109.04	20230217	39700	-28.46	20230908	14800	91.89	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
56	20230919	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28700	-300	5	-1.03	3262110900	113564	20.81	29100	29200	28300	37700	20300	29000	28723.98	29.77	0	-7649	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7898	48.89	2.76	12	0.41	587.00	10416.00	39700	20230908	-27.71	13586	20230217	111.25	39700	-27.71	20230908	13586	111.25	20230217	39700	-27.71	20230908	14800	93.92	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
57	20230919	090632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	0	3	0.00	572202250	19709	3.61	29100	29150	28800	37700	20300	29000	29033.15	29.77	0	-8886	31066	30032	29316	28282	27566	29675	27925	138	8700	500	21460	50	1	27518273	7980	49.40	2.78	12	0.07	587.00	10416.00	39700	20230908	-26.95	13586	20230217	113.46	39700	-26.95	20230908	13586	113.46	20230217	39700	-26.95	20230908	14800	95.95	20230512	4.76	N	099190	500	137 억		8193373	N	N	670	N	00	N
58	20230918	160637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-950	5	-3.17	15820956250	541267	74.60	29800	30350	28600	38900	21000	29950	29230.62	29.53	0	58961	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	7980	49.40	2.78	12	1.97	587.00	10416.00	39700	20230908	-26.95	13586	20230217	113.46	39700	-26.95	20230908	13586	113.46	20230217	39700	-26.95	20230908	14800	95.95	20230512	4.73	N	099190	500	137 억		8125143	N	N	670	N	00	N
59	20230918	150635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-1200	5	-4.01	14623972700	499816	68.89	29800	30350	28650	38900	21000	29950	29258.64	29.53	0	49059	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	7912	48.98	2.76	12	1.82	587.00	10416.00	39700	20230908	-27.58	13586	20230217	111.61	39700	-27.58	20230908	13586	111.61	20230217	39700	-27.58	20230908	14800	94.26	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
60	20230918	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29200	-750	5	-2.50	10068967400	341991	47.13	29800	30350	29000	38900	21000	29950	29442.13	29.53	0	23039	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8035	49.74	2.80	12	1.24	587.00	10416.00	39700	20230908	-26.45	13586	20230217	114.93	39700	-26.45	20230908	13586	114.93	20230217	39700	-26.45	20230908	14800	97.30	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
61	20230918	130634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29300	-650	5	-2.17	9013358100	305871	42.16	29800	30350	29000	38900	21000	29950	29467.76	29.53	0	32637	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8063	49.91	2.81	12	1.11	587.00	10416.00	39700	20230908	-26.20	13586	20230217	115.66	39700	-26.20	20230908	13586	115.66	20230217	39700	-26.20	20230908	14800	97.97	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
62	20230918	120637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-700	5	-2.34	7792550850	264065	36.39	29800	30350	29000	38900	21000	29950	29509.89	29.53	0	25331	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8049	49.83	2.81	12	0.96	587.00	10416.00	39700	20230908	-26.32	13586	20230217	115.30	39700	-26.32	20230908	13586	115.30	20230217	39700	-26.32	20230908	14800	97.64	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
63	20230918	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29400	-550	5	-1.84	6390882300	216243	29.80	29800	30350	29000	38900	21000	29950	29554.08	29.53	0	18509	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8090	50.09	2.82	12	0.79	587.00	10416.00	39700	20230908	-25.94	13586	20230217	116.40	39700	-25.94	20230908	13586	116.40	20230217	39700	-25.94	20230908	14800	98.65	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
64	20230918	100626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30000	50	2	0.17	3476412750	117026	16.13	29800	30350	29250	38900	21000	29950	29706.22	29.53	0	23086	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8255	51.11	2.88	12	0.43	587.00	10416.00	39700	20230908	-24.43	13586	20230217	120.82	39700	-24.43	20230908	13586	120.82	20230217	39700	-24.43	20230908	14800	102.70	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
65	20230918	090625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29850	-100	5	-0.33	704280850	23570	3.25	29800	30350	29650	38900	21000	29950	29880.24	29.53	0	741	31950	30950	30450	29450	28950	30700	29200	138	8950	500	22160	50	1	27518273	8214	50.85	2.87	12	0.09	587.00	10416.00	39700	20230908	-24.81	13586	20230217	119.71	39700	-24.81	20230908	13586	119.71	20230217	39700	-24.81	20230908	14800	101.69	20230512	4.73	N	099190	500	137 억		8125143	N	N	2	N	00	N
66	20230915	160632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29950	-550	5	-1.80	22074706050	719792	83.91	30450	31450	29950	39650	21350	30500	30670.80	29.84	0	-16726	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8242	51.02	2.88	12	2.62	587.00	10416.00	39700	20230908	-24.56	13586	20230217	120.45	39700	-24.56	20230908	13586	120.45	20230217	39700	-24.56	20230908	14800	102.36	20230512	4.75	N	099190	500	137 억		8212499	N	N	2	N	00	N
67	20230915	150631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30150	-350	5	-1.15	20377560850	663312	77.33	30450	31450	30000	39650	21350	30500	30721.00	29.84	0	-24498	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8297	51.36	2.89	12	2.41	587.00	10416.00	39700	20230908	-24.06	13586	20230217	121.92	39700	-24.06	20230908	13586	121.92	20230217	39700	-24.06	20230908	14800	103.72	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
68	20230915	140629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30400	-100	5	-0.33	16430403950	532446	62.07	30450	31450	30100	39650	21350	30500	30858.50	29.84	0	-35921	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8366	51.79	2.92	12	1.93	587.00	10416.00	39700	20230908	-23.43	13586	20230217	123.76	39700	-23.43	20230908	13586	123.76	20230217	39700	-23.43	20230908	14800	105.41	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
69	20230915	130628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30850	350	2	1.15	12418413500	401126	46.76	30450	31450	30250	39650	21350	30500	30959.14	29.84	0	-38955	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8489	52.56	2.96	12	1.46	587.00	10416.00	39700	20230908	-22.29	13586	20230217	127.07	39700	-22.29	20230908	13586	127.07	20230217	39700	-22.29	20230908	14800	108.45	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
70	20230915	120634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31100	600	2	1.97	11323051200	365777	42.64	30450	31450	30250	39650	21350	30500	30956.44	29.84	0	-34343	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8558	52.98	2.99	12	1.33	587.00	10416.00	39700	20230908	-21.66	13586	20230217	128.91	39700	-21.66	20230908	13586	128.91	20230217	39700	-21.66	20230908	14800	110.14	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
71	20230915	110636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	450	2	1.48	10511539400	339634	39.59	30450	31450	30250	39650	21350	30500	30949.90	29.84	0	-31452	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8517	52.73	2.97	12	1.23	587.00	10416.00	39700	20230908	-22.04	13586	20230217	127.81	39700	-22.04	20230908	13586	127.81	20230217	39700	-22.04	20230908	14800	109.12	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
72	20230915	100633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	500	2	1.64	8095922800	262029	30.55	30450	31450	30250	39650	21350	30500	30897.38	29.84	0	-31931	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8531	52.81	2.98	12	0.95	587.00	10416.00	39700	20230908	-21.91	13586	20230217	128.18	39700	-21.91	20230908	13586	128.18	20230217	39700	-21.91	20230908	14800	109.46	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
73	20230915	090623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30300	-200	5	-0.66	718817900	23678	2.76	30450	30550	30250	39650	21350	30500	30356.71	29.84	0	5228	32266	31382	30616	29732	28966	31000	29350	138	9150	500	22570	50	1	27518273	8338	51.62	2.91	12	0.09	587.00	10416.00	39700	20230908	-23.68	13586	20230217	123.02	39700	-23.68	20230908	13586	123.02	20230217	39700	-23.68	20230908	14800	104.73	20230512	4.75	N	099190	500	137 억		8212499	N	N	348	N	00	N
74	20230914	160632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30500	-700	5	-2.24	25857859850	850300	88.15	31250	31500	29850	40550	21850	31200	30409.10	29.86	0	-11125	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8393	51.96	2.93	12	3.09	587.00	10416.00	39700	20230908	-23.17	13586	20230217	124.50	39700	-23.17	20230908	13586	124.50	20230217	39700	-23.17	20230908	14800	106.08	20230512	4.46	N	099190	500	137 억		8217941	N	N	348	N	00	N
75	20230914	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30650	-550	5	-1.76	24218993450	796688	82.59	31250	31500	29850	40550	21850	31200	30398.66	29.86	0	2691	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8434	52.21	2.94	12	2.90	587.00	10416.00	39700	20230908	-22.80	13586	20230217	125.60	39700	-22.80	20230908	13586	125.60	20230217	39700	-22.80	20230908	14800	107.09	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
76	20230914	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30250	-950	5	-3.04	20163408500	663054	68.73	31250	31500	29850	40550	21850	31200	30408.79	29.86	0	12607	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8324	51.53	2.90	12	2.41	587.00	10416.00	39700	20230908	-23.80	13586	20230217	122.66	39700	-23.80	20230908	13586	122.66	20230217	39700	-23.80	20230908	14800	104.39	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
77	20230914	130614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30150	-1050	5	-3.37	17319575150	568953	58.98	31250	31500	29850	40550	21850	31200	30439.89	29.86	0	32972	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8297	51.36	2.89	12	2.07	587.00	10416.00	39700	20230908	-24.06	13586	20230217	121.92	39700	-24.06	20230908	13586	121.92	20230217	39700	-24.06	20230908	14800	103.72	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
78	20230914	120624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30550	-650	5	-2.08	10683761000	348480	36.12	31250	31500	30250	40550	21850	31200	30656.73	29.86	0	-8444	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8407	52.04	2.93	12	1.27	587.00	10416.00	39700	20230908	-23.05	13586	20230217	124.86	39700	-23.05	20230908	13586	124.86	20230217	39700	-23.05	20230908	14800	106.42	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
79	20230914	110618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30550	-650	5	-2.08	8546071600	278380	28.86	31250	31500	30250	40550	21850	31200	30697.62	29.86	0	-2340	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8407	52.04	2.93	12	1.01	587.00	10416.00	39700	20230908	-23.05	13586	20230217	124.86	39700	-23.05	20230908	13586	124.86	20230217	39700	-23.05	20230908	14800	106.42	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
80	20230914	100613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30650	-550	5	-1.76	5437435250	176327	18.28	31250	31500	30450	40550	21850	31200	30835.30	29.86	0	-3595	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8434	52.21	2.94	12	0.64	587.00	10416.00	39700	20230908	-22.80	13586	20230217	125.60	39700	-22.80	20230908	13586	125.60	20230217	39700	-22.80	20230908	14800	107.09	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
81	20230914	090626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	-250	5	-0.80	859817700	27558	2.86	31250	31500	30850	40550	21850	31200	31200.30	29.86	0	-8846	33766	32482	31466	30182	29166	31975	29675	138	9350	500	23080	50	1	27518273	8517	52.73	2.97	12	0.10	587.00	10416.00	39700	20230908	-22.04	13586	20230217	127.81	39700	-22.04	20230908	13586	127.81	20230217	39700	-22.04	20230908	14800	109.12	20230512	4.46	N	099190	500	137 억		8217941	N	N	786	N	00	N
82	20230913	160626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31200	-1800	5	-5.45	29965861600	953901	65.66	32300	32750	30450	42900	23100	33000	31414.34	29.68	0	43755	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8586	53.15	3.00	12	3.47	587.00	10416.00	39700	20230908	-21.41	13586	20230217	129.65	39700	-21.41	20230908	13586	129.65	20230217	39700	-21.41	20230908	14800	110.81	20230512	4.39	N	099190	500	137 억		8168654	N	N	786	N	00	N
83	20230913	150622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	-2050	5	-6.21	27878308600	887178	61.07	32300	32750	30450	42900	23100	33000	31423.55	29.68	0	53714	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8517	52.73	2.97	12	3.22	587.00	10416.00	39700	20230908	-22.04	13586	20230217	127.81	39700	-22.04	20230908	13586	127.81	20230217	39700	-22.04	20230908	14800	109.12	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
84	20230913	140626	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31450	-1550	5	-4.70	24468539250	777502	53.52	32300	32750	30450	42900	23100	33000	31470.68	29.68	0	46000	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8654	53.58	3.02	12	2.83	587.00	10416.00	39700	20230908	-20.78	13586	20230217	131.49	39700	-20.78	20230908	13586	131.49	20230217	39700	-20.78	20230908	14800	112.50	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
85	20230913	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30800	-2200	5	-6.67	20744089200	658623	45.34	32300	32750	30450	42900	23100	33000	31496.12	29.68	0	47628	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8476	52.47	2.96	12	2.39	587.00	10416.00	39700	20230908	-22.42	13586	20230217	126.70	39700	-22.42	20230908	13586	126.70	20230217	39700	-22.42	20230908	14800	108.11	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
86	20230913	120625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30800	-2200	5	-6.67	17525717300	554156	38.15	32300	32750	30750	42900	23100	33000	31625.93	29.68	0	35309	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8476	52.47	2.96	12	2.01	587.00	10416.00	39700	20230908	-22.42	13586	20230217	126.70	39700	-22.42	20230908	13586	126.70	20230217	39700	-22.42	20230908	14800	108.11	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
87	20230913	110623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31100	-1900	5	-5.76	15188721000	478837	32.96	32300	32750	30900	42900	23100	33000	31719.99	29.68	0	39130	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8558	52.98	2.99	12	1.74	587.00	10416.00	39700	20230908	-21.66	13586	20230217	128.91	39700	-21.66	20230908	13586	128.91	20230217	39700	-21.66	20230908	14800	110.14	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
88	20230913	100618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32200	-800	5	-2.42	8198078450	255256	17.57	32300	32750	31400	42900	23100	33000	32117.04	29.68	0	17814	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8861	54.86	3.09	12	0.93	587.00	10416.00	39700	20230908	-18.89	13586	20230217	137.01	39700	-18.89	20230908	13586	137.01	20230217	39700	-18.89	20230908	14800	117.57	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
89	20230913	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31750	-1250	5	-3.79	1977171150	61257	4.22	32300	32750	31750	42900	23100	33000	32276.49	29.68	0	9455	39266	36132	34466	31332	29666	35300	30500	138	9900	500	24420	50	1	27518273	8737	54.09	3.05	12	0.22	587.00	10416.00	39700	20230908	-20.03	13586	20230217	133.70	39700	-20.03	20230908	13586	133.70	20230217	39700	-20.03	20230908	14800	114.53	20230512	4.39	N	099190	500	137 억		8168654	N	N	998	N	00	N
90	20230912	160608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33000	-5000	5	-13.16	49690258250	1436905	79.14	37500	37600	32800	49400	26600	38000	34576.83	29.73	0	-11325	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9081	56.22	3.17	12	5.22	587.00	10416.00	39700	20230908	-16.88	13586	20230217	142.90	39700	-16.88	20230908	13586	142.90	20230217	39700	-16.88	20230908	14800	122.97	20230512	4.44	N	099190	500	137 억		8182388	N	N	998	N	00	N
91	20230912	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33150	-4850	5	-12.76	46991337650	1355516	74.66	37500	37600	32800	49400	26600	38000	34656.48	29.73	0	-20879	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9122	56.47	3.18	12	4.93	587.00	10416.00	39700	20230908	-16.50	13586	20230217	144.00	39700	-16.50	20230908	13586	144.00	20230217	39700	-16.50	20230908	14800	123.99	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
92	20230912	140615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33300	-4700	5	-12.37	40146877850	1149782	63.33	37500	37600	33000	49400	26600	38000	34905.74	29.73	0	-12818	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9164	56.73	3.20	12	4.18	587.00	10416.00	39700	20230908	-16.12	13586	20230217	145.11	39700	-16.12	20230908	13586	145.11	20230217	39700	-16.12	20230908	14800	125.00	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
93	20230912	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34150	-3850	5	-10.13	32454325550	920896	50.72	37500	37600	33700	49400	26600	38000	35229.59	29.73	0	-15176	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9397	58.18	3.28	12	3.35	587.00	10416.00	39700	20230908	-13.98	13586	20230217	151.36	39700	-13.98	20230908	13586	151.36	20230217	39700	-13.98	20230908	14800	130.74	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
94	20230912	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34650	-3350	5	-8.82	24300154750	682176	37.57	37500	37600	34600	49400	26600	38000	35606.93	29.73	0	-18162	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9535	59.03	3.33	12	2.48	587.00	10416.00	39700	20230908	-12.72	13586	20230217	155.04	39700	-12.72	20230908	13586	155.04	20230217	39700	-12.72	20230908	14800	134.12	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
95	20230912	110610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35200	-2800	5	-7.37	20553374000	574719	31.66	37500	37600	34950	49400	26600	38000	35746.15	29.73	0	-14290	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9686	59.97	3.38	12	2.09	587.00	10416.00	39700	20230908	-11.34	13586	20230217	159.09	39700	-11.34	20230908	13586	159.09	20230217	39700	-11.34	20230908	14800	137.84	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
96	20230912	100607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35450	-2550	5	-6.71	17573293700	490350	27.01	37500	37600	34950	49400	26600	38000	35819.76	29.73	0	-10857	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9755	60.39	3.40	12	1.78	587.00	10416.00	39700	20230908	-10.71	13586	20230217	160.93	39700	-10.71	20230908	13586	160.93	20230217	39700	-10.71	20230908	14800	139.53	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
97	20230912	090619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36300	-1700	5	-4.47	3369935700	91455	5.04	37500	37600	36250	49400	26600	38000	36793.08	29.73	0	-636	41366	39682	38016	36332	34666	38850	35500	138	11400	500	28120	50	1	27518273	9989	61.84	3.49	12	0.33	587.00	10416.00	39700	20230908	-8.56	13586	20230217	167.19	39700	-8.56	20230908	13586	167.19	20230217	39700	-8.56	20230908	14800	145.27	20230512	4.44	N	099190	500	137 억		8182388	N	N	1125	N	00	N
98	20230911	160604	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38000	-700	5	-1.81	68624762700	1798626	54.32	39150	39700	36350	50300	27100	38700	38153.43	30.12	0	-99890	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10457	64.74	3.65	12	6.54	587.00	10416.00	39700	20230908	-4.28	13586	20230217	179.70	39700	0.00	20230908	13586	179.70	20230217	39700	-4.28	20230908	14800	156.76	20230512	4.27	N	099190	500	137 억		8289056	N	N	1125	N	00	N
99	20230911	150612	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	37300	-1400	5	-3.62	65143343850	1706105	51.53	39150	39700	36350	50300	27100	38700	38181.82	30.12	0	-99784	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10264	63.54	3.58	12	6.20	587.00	10416.00	39700	20230908	-6.05	13586	20230217	174.55	39700	0.00	20230908	13586	174.55	20230217	39700	-6.05	20230908	14800	152.03	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
100	20230911	140620	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	37250	-1450	5	-3.75	55423497000	1442430	43.57	39150	39700	37250	50300	27100	38700	38423.27	30.12	0	-94832	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10251	63.46	3.58	12	5.24	587.00	10416.00	39700	20230908	-6.17	13586	20230217	174.18	39700	0.00	20230908	13586	174.18	20230217	39700	-6.17	20230908	14800	151.69	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
101	20230911	130555	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38250	-450	5	-1.16	40172528900	1044359	31.54	39150	39700	37300	50300	27100	38700	38465.71	30.12	0	-84343	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10526	65.16	3.67	12	3.80	587.00	10416.00	39700	20230908	-3.65	13586	20230217	181.54	39700	0.00	20230908	13586	181.54	20230217	39700	-3.65	20230908	14800	158.45	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
102	20230911	120605	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	37950	-750	5	-1.94	34929370050	905012	27.33	39150	39700	37600	50300	27100	38700	38595.22	30.12	0	-68650	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10443	64.65	3.64	12	3.29	587.00	10416.00	39700	20230908	-4.41	13586	20230217	179.33	39700	0.00	20230908	13586	179.33	20230217	39700	-4.41	20230908	14800	156.42	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
103	20230911	110554	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38100	-600	5	-1.55	32369829300	837874	25.31	39150	39700	37600	50300	27100	38700	38633.11	30.12	0	-60255	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10484	64.91	3.66	12	3.04	587.00	10416.00	39700	20230908	-4.03	13586	20230217	180.44	39700	0.00	20230908	13586	180.44	20230217	39700	-4.03	20230908	14800	157.43	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
104	20230911	100556	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38600	-100	5	-0.26	26939527150	695500	21.01	39150	39700	37600	50300	27100	38700	38734.15	30.12	0	-47853	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10622	65.76	3.71	12	2.53	587.00	10416.00	39700	20230908	-2.77	13586	20230217	184.12	39700	0.00	20230908	13586	184.12	20230217	39700	-2.77	20230908	14800	160.81	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
105	20230911	090555	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38550	-150	5	-0.39	8128883150	208298	6.29	39150	39700	38400	50300	27100	38700	39028.77	30.12	0	-21180	42833	40766	37633	35566	32433	41800	36600	138	11600	500	28630	50	1	27518273	10608	65.67	3.70	12	0.76	587.00	10416.00	39700	20230908	-2.90	13586	20230217	183.75	39700	0.00	20230908	13586	183.75	20230217	39700	-2.90	20230908	14800	160.47	20230512	4.27	N	099190	500	137 억		8289056	N	N	619	N	00	N
106	20230908	160606	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38700	3400	2	9.63	124153635600	3285796	151.88	36100	39700	34500	45850	24750	35300	37780.25	30.22	0	-27529	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10650	65.93	3.72	12	11.94	587.00	10416.00	39700	20230908	-2.52	13586	20230217	184.85	39700	-2.52	20230908	13586	184.85	20230217	39700	-2.52	20230908	14800	161.49	20230512	4.42	N	099190	500	137 억		8317349	N	N	619	N	00	N
107	20230908	150608	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38200	2900	2	8.22	113739341350	3015845	139.40	36100	39700	34500	45850	24750	35300	37713.92	30.22	0	-73712	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10512	65.08	3.67	12	10.96	587.00	10416.00	39700	20230908	-3.78	13586	20230217	181.17	39700	-3.78	20230908	13586	181.17	20230217	39700	-3.78	20230908	14800	158.11	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
108	20230908	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38000	2700	2	7.65	48458750700	1319714	61.00	36100	38300	34500	45850	24750	35300	36719.13	30.22	0	-58568	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10457	64.74	3.65	12	4.80	587.00	10416.00	39550	20230719	-3.92	13586	20230217	179.70	39550	-3.92	20230719	13586	179.70	20230217	39550	-3.92	20230719	14800	156.76	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
109	20230908	130610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36750	1450	2	4.11	32395507250	891495	41.21	36100	37300	34500	45850	24750	35300	36338.41	30.22	0	-44447	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10113	62.61	3.53	12	3.24	587.00	10416.00	39550	20230719	-7.08	13586	20230217	170.50	39550	-7.08	20230719	13586	170.50	20230217	39550	-7.08	20230719	14800	148.31	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
110	20230908	120618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36700	1400	2	3.97	26320203550	726997	33.60	36100	37000	34500	45850	24750	35300	36204.01	30.22	0	-35944	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10099	62.52	3.52	12	2.64	587.00	10416.00	39550	20230719	-7.21	13586	20230217	170.13	39550	-7.21	20230719	13586	170.13	20230217	39550	-7.21	20230719	14800	147.97	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
111	20230908	110612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36300	1000	2	2.83	22471508500	621658	28.74	36100	37000	34500	45850	24750	35300	36147.70	30.22	0	-37339	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	9989	61.84	3.49	12	2.26	587.00	10416.00	39550	20230719	-8.22	13586	20230217	167.19	39550	-8.22	20230719	13586	167.19	20230217	39550	-8.22	20230719	14800	145.27	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
112	20230908	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36500	1200	2	3.40	14534083550	403583	18.66	36100	36750	34500	45850	24750	35300	36012.63	30.22	0	-29826	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10044	62.18	3.50	12	1.47	587.00	10416.00	39550	20230719	-7.71	13586	20230217	168.66	39550	-7.71	20230719	13586	168.66	20230217	39550	-7.71	20230719	14800	146.62	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
113	20230908	090610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36350	1050	2	2.97	3602805750	99531	4.60	36100	36500	35850	45850	24750	35300	36197.83	30.22	0	-15389	40166	37732	35866	33432	31566	36800	32500	138	10550	500	26120	50	1	27518273	10003	61.93	3.49	12	0.36	587.00	10416.00	39550	20230719	-8.09	13586	20230217	167.55	39550	-8.09	20230719	13586	167.55	20230217	39550	-8.09	20230719	14800	145.61	20230512	4.42	N	099190	500	137 억		8317349	N	N	1026	N	00	N
114	20230907	160601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35300	-1350	5	-3.68	78834464950	2148952	111.39	36900	38300	34000	47600	25700	36650	36687.59	30.44	0	-67871	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	9714	60.14	3.39	12	7.81	587.00	10416.00	39550	20230719	-10.75	13586	20230217	159.83	39550	-10.75	20230719	13586	159.83	20230217	39550	-10.75	20230719	14800	138.51	20230512	4.50	N	099190	500	137 억		8377717	N	N	1026	N	00	N
115	20230907	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35250	-1400	5	-3.82	76031408400	2069764	107.28	36900	38300	34000	47600	25700	36650	36734.96	30.44	0	-58586	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	9700	60.05	3.38	12	7.52	587.00	10416.00	39550	20230719	-10.87	13586	20230217	159.46	39550	-10.87	20230719	13586	159.46	20230217	39550	-10.87	20230719	14800	138.18	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
116	20230907	140602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35550	-1100	5	-3.00	67856036100	1834612	95.10	36900	38300	35000	47600	25700	36650	36989.39	30.44	0	-88805	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	9783	60.56	3.41	12	6.67	587.00	10416.00	39550	20230719	-10.11	13586	20230217	161.67	39550	-10.11	20230719	13586	161.67	20230217	39550	-10.11	20230719	14800	140.20	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
117	20230907	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36150	-500	5	-1.36	61162217550	1646573	85.35	36900	38300	35550	47600	25700	36650	37149.76	30.44	0	-108385	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	9948	61.58	3.47	12	5.98	587.00	10416.00	39550	20230719	-8.60	13586	20230217	166.08	39550	-8.60	20230719	13586	166.08	20230217	39550	-8.60	20230719	14800	144.26	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
118	20230907	120609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	450	2	1.23	56583345600	1521680	78.88	36900	38300	35550	47600	25700	36650	37190.16	30.44	0	-108375	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	10209	63.20	3.56	12	5.53	587.00	10416.00	39550	20230719	-6.19	13586	20230217	173.08	39550	-6.19	20230719	13586	173.08	20230217	39550	-6.19	20230719	14800	150.68	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
119	20230907	110607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36950	300	2	0.82	53245660000	1431895	74.22	36900	38300	35550	47600	25700	36650	37191.18	30.44	0	-100444	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	10168	62.95	3.55	12	5.20	587.00	10416.00	39550	20230719	-6.57	13586	20230217	171.97	39550	-6.57	20230719	13586	171.97	20230217	39550	-6.57	20230719	14800	149.66	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
120	20230907	100606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37200	550	2	1.50	36990719250	996396	51.65	36900	38300	35550	47600	25700	36650	37131.84	30.44	0	-61078	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	10237	63.37	3.57	12	3.62	587.00	10416.00	39550	20230719	-5.94	13586	20230217	173.81	39550	-5.94	20230719	13586	173.81	20230217	39550	-5.94	20230719	14800	151.35	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
121	20230907	090613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36800	150	2	0.41	12984826150	347362	18.01	36900	38300	36500	47600	25700	36650	37414.60	30.44	0	-45805	39616	38132	35216	33732	30816	38875	34475	138	10950	500	27120	50	1	27518273	10127	62.69	3.53	12	1.26	587.00	10416.00	39550	20230719	-6.95	13586	20230217	170.87	39550	-6.95	20230719	13586	170.87	20230217	39550	-6.95	20230719	14800	148.65	20230512	4.50	N	099190	500	137 억		8377717	N	N	1285	N	00	N
122	20230906	160602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36650	3950	2	12.08	65864361300	1873101	418.35	32400	36700	32300	42500	22900	32700	35153.53	30.25	0	78602	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	10085	62.44	3.52	12	6.81	587.00	10416.00	39550	20230719	-7.33	13586	20230217	169.76	39550	-7.33	20230719	13586	169.76	20230217	39550	-7.33	20230719	14800	147.64	20230512	4.40	N	099190	500	137 억		8323123	N	N	1285	N	00	N
123	20230906	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35700	3000	2	9.17	56422982500	1613025	360.27	32400	36400	32300	42500	22900	32700	34979.65	30.25	0	81249	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9824	60.82	3.43	12	5.86	587.00	10416.00	39550	20230719	-9.73	13586	20230217	162.77	39550	-9.73	20230719	13586	162.77	20230217	39550	-9.73	20230719	14800	141.22	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
124	20230906	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36000	3300	2	10.09	47411309100	1360858	303.94	32400	36400	32300	42500	22900	32700	34839.32	30.25	0	54814	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9907	61.33	3.46	12	4.95	587.00	10416.00	39550	20230719	-8.98	13586	20230217	164.98	39550	-8.98	20230719	13586	164.98	20230217	39550	-8.98	20230719	14800	143.24	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
125	20230906	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35150	2450	2	7.49	31854567450	925383	206.68	32400	35450	32300	42500	22900	32700	34423.17	30.25	0	55517	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9673	59.88	3.37	12	3.36	587.00	10416.00	39550	20230719	-11.13	13586	20230217	158.72	39550	-11.13	20230719	13586	158.72	20230217	39550	-11.13	20230719	14800	137.50	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
126	20230906	120609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35100	2400	2	7.34	25619332000	748265	167.12	32400	35150	32300	42500	22900	32700	34238.37	30.25	0	63532	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9659	59.80	3.37	12	2.72	587.00	10416.00	39550	20230719	-11.25	13586	20230217	158.35	39550	-11.25	20230719	13586	158.35	20230217	39550	-11.25	20230719	14800	137.16	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
127	20230906	110610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34350	1650	2	5.05	20963291200	614619	137.27	32400	34850	32300	42500	22900	32700	34107.85	30.25	0	44490	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9453	58.52	3.30	12	2.23	587.00	10416.00	39550	20230719	-13.15	13586	20230217	152.83	39550	-13.15	20230719	13586	152.83	20230217	39550	-13.15	20230719	14800	132.09	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
128	20230906	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34450	1750	2	5.35	14786404550	435926	97.36	32400	34650	32300	42500	22900	32700	33919.61	30.25	0	27298	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9480	58.69	3.31	12	1.58	587.00	10416.00	39550	20230719	-12.90	13586	20230217	153.57	39550	-12.90	20230719	13586	153.57	20230217	39550	-12.90	20230719	14800	132.77	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
129	20230906	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33050	350	2	1.07	1085243550	32960	7.36	32400	33300	32300	42500	22900	32700	32926.27	30.25	0	-5999	34066	33382	32016	31332	29966	33725	31675	138	9800	500	24190	50	1	27518273	9095	56.30	3.17	12	0.12	587.00	10416.00	39550	20230719	-16.43	13586	20230217	143.27	39550	-16.43	20230719	13586	143.27	20230217	39550	-16.43	20230719	14800	123.31	20230512	4.40	N	099190	500	137 억		8323123	N	N	1442	N	00	N
130	20230905	160557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32700	1950	2	6.34	13959318750	438722	127.58	31050	32700	30650	39950	21550	30750	31817.66	30.30	0	-13455	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8998	55.71	3.14	12	1.59	587.00	10416.00	39550	20230719	-17.32	13586	20230217	140.69	39550	-17.32	20230719	13586	140.69	20230217	39550	-17.32	20230719	14800	120.95	20230512	4.56	N	099190	500	137 억		8338257	N	N	1442	N	00	N
131	20230905	150608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32350	1600	2	5.20	12689260550	399766	116.26	31050	32600	30650	39950	21550	30750	31742.68	30.30	0	-12583	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8902	55.11	3.11	12	1.45	587.00	10416.00	39550	20230719	-18.20	13586	20230217	138.11	39550	-18.20	20230719	13586	138.11	20230217	39550	-18.20	20230719	14800	118.58	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
132	20230905	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32150	1400	2	4.55	10611261500	335602	97.60	31050	32500	30650	39950	21550	30750	31619.59	30.30	0	-4064	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8847	54.77	3.09	12	1.22	587.00	10416.00	39550	20230719	-18.71	13586	20230217	136.64	39550	-18.71	20230719	13586	136.64	20230217	39550	-18.71	20230719	14800	117.23	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
133	20230905	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	850	2	2.76	5949410250	190449	55.38	31050	31750	30650	39950	21550	30750	31239.86	30.30	0	-19990	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8696	53.83	3.03	12	0.69	587.00	10416.00	39550	20230719	-20.10	13586	20230217	132.59	39550	-20.10	20230719	13586	132.59	20230217	39550	-20.10	20230719	14800	113.51	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
134	20230905	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	550	2	1.79	4788421900	153666	44.69	31050	31750	30650	39950	21550	30750	31162.27	30.30	0	-20528	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8613	53.32	3.00	12	0.56	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
135	20230905	110557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31400	650	2	2.11	4176252700	134058	38.99	31050	31750	30650	39950	21550	30750	31153.74	30.30	0	-19416	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8641	53.49	3.01	12	0.49	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
136	20230905	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	200	2	0.65	2077552850	67212	19.55	31050	31300	30650	39950	21550	30750	30911.37	30.30	0	-12254	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8517	52.73	2.97	12	0.24	587.00	10416.00	39550	20230719	-21.74	13586	20230217	127.81	39550	-21.74	20230719	13586	127.81	20230217	39550	-21.74	20230719	14800	109.12	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
137	20230905	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	250	2	0.81	350463800	11309	3.29	31050	31150	30800	39950	21550	30750	30998.29	30.30	0	-5413	32216	31482	30866	30132	29516	31175	29825	138	9200	500	22750	50	1	27518273	8531	52.81	2.98	12	0.04	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	4.56	N	099190	500	137 억		8338257	N	N	4	N	00	N
138	20230904	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30750	-550	5	-1.76	10392150250	335453	33.50	30900	31600	30250	40650	21950	31300	30979.87	30.38	0	-15663	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8462	52.39	2.95	12	1.22	587.00	10416.00	39550	20230719	-22.25	13586	20230217	126.34	39550	-22.25	20230719	13586	126.34	20230217	39550	-22.25	20230719	14800	107.77	20230512	4.34	N	099190	500	137 억		8360329	N	N	4	N	00	N
139	20230904	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	-300	5	-0.96	9407218550	303494	30.31	30900	31600	30250	40650	21950	31300	30995.97	30.38	0	-22770	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8531	52.81	2.98	12	1.10	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
140	20230904	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31100	-200	5	-0.64	8330054800	268696	26.84	30900	31600	30250	40650	21950	31300	31001.32	30.38	0	-27893	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8558	52.98	2.99	12	0.98	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
141	20230904	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	-350	5	-1.12	7630346000	246192	24.59	30900	31600	30250	40650	21950	31300	30992.96	30.38	0	-25492	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8517	52.73	2.97	12	0.89	587.00	10416.00	39550	20230719	-21.74	13586	20230217	127.81	39550	-21.74	20230719	13586	127.81	20230217	39550	-21.74	20230719	14800	109.12	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
142	20230904	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31250	-50	5	-0.16	6915902150	223155	22.29	30900	31600	30250	40650	21950	31300	30990.89	30.38	0	-24099	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8599	53.24	3.00	12	0.81	587.00	10416.00	39550	20230719	-20.99	13586	20230217	130.02	39550	-20.99	20230719	13586	130.02	20230217	39550	-20.99	20230719	14800	111.15	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
143	20230904	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	0	3	0.00	6236761200	201337	20.11	30900	31600	30250	40650	21950	31300	30976.05	30.38	0	-23643	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8613	53.32	3.00	12	0.73	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
144	20230904	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31500	200	2	0.64	5241159450	169545	16.93	30900	31600	30250	40650	21950	31300	30912.13	30.38	0	-21447	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8668	53.66	3.02	12	0.62	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
145	20230904	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31050	-250	5	-0.80	982989800	31830	3.18	30900	31150	30600	40650	21950	31300	30876.94	30.38	0	961	35800	33550	32150	29900	28500	32850	29200	138	9350	500	23160	50	1	27518273	8544	52.90	2.98	12	0.12	587.00	10416.00	39550	20230719	-21.49	13586	20230217	128.54	39550	-21.49	20230719	13586	128.54	20230217	39550	-21.49	20230719	14800	109.80	20230512	4.34	N	099190	500	137 억		8360329	N	N	346	N	00	N
146	20230901	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	-1950	5	-5.86	32043742650	990312	28.54	33800	34400	30750	43200	23300	33250	32357.93	30.58	0	-56963	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8613	53.32	3.00	12	3.60	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.26	N	099190	500	137 억		8416014	N	N	346	N	00	N
147	20230901	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31050	-2200	5	-6.62	30577956700	943425	27.19	33800	34400	30750	43200	23300	33250	32411.62	30.58	0	-51354	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8544	52.90	2.98	12	3.43	587.00	10416.00	39550	20230719	-21.49	13586	20230217	128.54	39550	-21.49	20230719	13586	128.54	20230217	39550	-21.49	20230719	14800	109.80	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
148	20230901	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31850	-1400	5	-4.21	23440930950	715100	20.61	33800	34400	31500	43200	23300	33250	32779.92	30.58	0	-60964	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8765	54.26	3.06	12	2.60	587.00	10416.00	39550	20230719	-19.47	13586	20230217	134.43	39550	-19.47	20230719	13586	134.43	20230217	39550	-19.47	20230719	14800	115.20	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
149	20230901	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32000	-1250	5	-3.76	20507124250	622605	17.94	33800	34400	31650	43200	23300	33250	32937.60	30.58	0	-53457	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8806	54.51	3.07	12	2.26	587.00	10416.00	39550	20230719	-19.09	13586	20230217	135.54	39550	-19.09	20230719	13586	135.54	20230217	39550	-19.09	20230719	14800	116.22	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
150	20230901	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32350	-900	5	-2.71	17179452600	518702	14.95	33800	34400	32250	43200	23300	33250	33120.08	30.58	0	-36655	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8902	55.11	3.11	12	1.88	587.00	10416.00	39550	20230719	-18.20	13586	20230217	138.11	39550	-18.20	20230719	13586	138.11	20230217	39550	-18.20	20230719	14800	118.58	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
151	20230901	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32400	-850	5	-2.56	15494033200	466985	13.46	33800	34400	32250	43200	23300	33250	33178.86	30.58	0	-39031	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8916	55.20	3.11	12	1.70	587.00	10416.00	39550	20230719	-18.08	13586	20230217	138.48	39550	-18.08	20230719	13586	138.48	20230217	39550	-18.08	20230719	14800	118.92	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
152	20230901	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32500	-750	5	-2.26	13075701300	392552	11.31	33800	34400	32400	43200	23300	33250	33309.48	30.58	0	-40505	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	8943	55.37	3.12	12	1.43	587.00	10416.00	39550	20230719	-17.83	13586	20230217	139.22	39550	-17.83	20230719	13586	139.22	20230217	39550	-17.83	20230719	14800	119.59	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N
153	20230901	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33700	450	2	1.35	2368239700	70452	2.03	33800	33800	33450	43200	23300	33250	33615.06	30.58	0	-28148	39916	36582	33916	30582	27916	35250	29250	138	9950	500	24600	50	1	27518273	9274	57.41	3.24	12	0.26	587.00	10416.00	39550	20230719	-14.79	13586	20230217	148.05	39550	-14.79	20230719	13586	148.05	20230217	39550	-14.79	20230719	14800	127.70	20230512	4.26	N	099190	500	137 억		8416014	N	N	352	N	00	N