KissMeData/370090/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	161155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30850	1650	2	5.65	6578017250	216220	185.79	29200	31000	29150	37950	20450	29200	30424.10	0.93	0	2502	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2524	120.51	6.39	12	2.64	256.00	4827.00	39800	20230912	-22.49	17050	20230103	80.94	39800	-22.49	20230912	17050	80.94	20230103	39800	-22.49	20230912	17050	80.94	20230103	6.25	N	370090	500	41 억		75813	N	N	13	N	00	N
3	20230927	151207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	1700	2	5.82	6313449850	207648	178.43	29200	31000	29150	37950	20450	29200	30407.75	0.93	0	802	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2528	120.70	6.40	12	2.54	256.00	4827.00	39800	20230912	-22.36	17050	20230103	81.23	39800	-22.36	20230912	17050	81.23	20230103	39800	-22.36	20230912	17050	81.23	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
4	20230927	141207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30750	1550	2	5.31	5341871200	176191	151.40	29200	30850	29150	37950	20450	29200	30322.11	0.93	0	1089	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2516	120.12	6.37	12	2.15	256.00	4827.00	39800	20230912	-22.74	17050	20230103	80.35	39800	-22.74	20230912	17050	80.35	20230103	39800	-22.74	20230912	17050	80.35	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
5	20230927	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	1450	2	4.97	4481382400	148210	127.35	29200	30850	29150	37950	20450	29200	30240.53	0.93	0	550	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2508	119.73	6.35	12	1.81	256.00	4827.00	39800	20230912	-22.99	17050	20230103	79.77	39800	-22.99	20230912	17050	79.77	20230103	39800	-22.99	20230912	17050	79.77	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
6	20230927	121149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30500	1300	2	4.45	3544005000	117590	101.04	29200	30750	29150	37950	20450	29200	30143.03	0.93	0	258	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2495	119.14	6.32	12	1.44	256.00	4827.00	39800	20230912	-23.37	17050	20230103	78.89	39800	-23.37	20230912	17050	78.89	20230103	39800	-23.37	20230912	17050	78.89	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
7	20230927	111201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30450	1250	2	4.28	3074947250	102178	87.80	29200	30750	29150	37950	20450	29200	30098.82	0.93	0	-2022	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2491	118.95	6.31	12	1.25	256.00	4827.00	39800	20230912	-23.49	17050	20230103	78.59	39800	-23.49	20230912	17050	78.59	20230103	39800	-23.49	20230912	17050	78.59	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
8	20230927	101153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	850	2	2.91	1634989700	54869	47.15	29200	30300	29150	37950	20450	29200	29804.06	0.93	0	-5452	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2459	117.38	6.23	12	0.67	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
9	20230927	091214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	850	2	2.91	598604650	20194	17.35	29200	30100	29150	37950	20450	29200	29654.98	0.93	0	451	31433	30316	29633	28516	27833	29975	28175	42	8750	500	21020	50	1	8181830	2459	117.38	6.23	12	0.25	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	6.25	N	370090	500	41 억		75813	N	N	3	N	00	N
10	20230926	161151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29200	-250	5	-0.85	3345312850	112875	109.17	30100	30750	28950	38250	20650	29450	29640.95	1.03	0	-5013	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2389	114.06	6.05	12	1.38	256.00	4827.00	39800	20230912	-26.63	17050	20230103	71.26	39800	-26.63	20230912	17050	71.26	20230103	39800	-26.63	20230912	17050	71.26	20230103	6.50	N	370090	500	41 억		84008	N	N	3	N	00	N
11	20230926	151150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29400	-50	5	-0.17	3032117050	102163	98.81	30100	30750	28950	38250	20650	29450	29679.55	1.03	0	-8089	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2405	114.84	6.09	12	1.25	256.00	4827.00	39800	20230912	-26.13	17050	20230103	72.43	39800	-26.13	20230912	17050	72.43	20230103	39800	-26.13	20230912	17050	72.43	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
12	20230926	141142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	200	2	0.68	2748362600	92549	89.51	30100	30750	28950	38250	20650	29450	29696.70	1.03	0	-10732	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2426	115.82	6.14	12	1.13	256.00	4827.00	39800	20230912	-25.50	17050	20230103	73.90	39800	-25.50	20230912	17050	73.90	20230103	39800	-25.50	20230912	17050	73.90	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
13	20230926	131146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	50	2	0.17	2534834100	85337	82.53	30100	30750	28950	38250	20650	29450	29704.26	1.03	0	-10254	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2414	115.23	6.11	12	1.04	256.00	4827.00	39800	20230912	-25.88	17050	20230103	73.02	39800	-25.88	20230912	17050	73.02	20230103	39800	-25.88	20230912	17050	73.02	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
14	20230926	121154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29150	-300	5	-1.02	2265994300	76206	73.70	30100	30750	28950	38250	20650	29450	29735.69	1.03	0	-8884	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2385	113.87	6.04	12	0.93	256.00	4827.00	39800	20230912	-26.76	17050	20230103	70.97	39800	-26.76	20230912	17050	70.97	20230103	39800	-26.76	20230912	17050	70.97	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
15	20230926	111145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29100	-350	5	-1.19	2028943700	68069	65.83	30100	30750	28950	38250	20650	29450	29807.96	1.03	0	-6776	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2381	113.67	6.03	12	0.83	256.00	4827.00	39800	20230912	-26.88	17050	20230103	70.67	39800	-26.88	20230912	17050	70.67	20230103	39800	-26.88	20230912	17050	70.67	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
16	20230926	101148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	0	3	0.00	1480069350	49264	47.65	30100	30750	29200	38250	20650	29450	30045.47	1.03	0	-6311	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2410	115.04	6.10	12	0.60	256.00	4827.00	39800	20230912	-26.01	17050	20230103	72.73	39800	-26.01	20230912	17050	72.73	20230103	39800	-26.01	20230912	17050	72.73	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
17	20230926	091148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	750	2	2.55	808436600	26656	25.78	30100	30750	30000	38250	20650	29450	30333.54	1.03	0	-5418	30783	30116	29783	29116	28783	29950	28950	42	8800	500	21200	50	1	8181830	2471	117.97	6.26	12	0.33	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	6.50	N	370090	500	41 억		84008	N	N	25	N	00	N
18	20230925	161152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	-600	5	-2.00	3015132750	100757	48.16	29600	30450	29450	39050	21050	30050	29928.96	1.01	0	1129	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2410	115.04	6.10	12	1.23	256.00	4827.00	39800	20230912	-26.01	17050	20230103	72.73	39800	-26.01	20230912	17050	72.73	20230103	39800	-26.01	20230912	17050	72.73	20230103	6.60	N	370090	500	41 억		82846	N	N	25	N	00	N
19	20230925	151153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29700	-350	5	-1.16	2773732850	92575	44.25	29600	30450	29450	39050	21050	30050	29962.00	1.01	0	1796	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2430	116.02	6.15	12	1.13	256.00	4827.00	39800	20230912	-25.38	17050	20230103	74.19	39800	-25.38	20230912	17050	74.19	20230103	39800	-25.38	20230912	17050	74.19	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
20	20230925	141135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29750	-300	5	-1.00	2360054800	78613	37.58	29600	30450	29600	39050	21050	30050	30021.18	1.01	0	3432	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2434	116.21	6.16	12	0.96	256.00	4827.00	39800	20230912	-25.25	17050	20230103	74.49	39800	-25.25	20230912	17050	74.49	20230103	39800	-25.25	20230912	17050	74.49	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
21	20230925	131141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29750	-300	5	-1.00	2021809000	67272	32.15	29600	30450	29600	39050	21050	30050	30054.24	1.01	0	4716	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2434	116.21	6.16	12	0.82	256.00	4827.00	39800	20230912	-25.25	17050	20230103	74.49	39800	-25.25	20230912	17050	74.49	20230103	39800	-25.25	20230912	17050	74.49	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
22	20230925	121146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29750	-300	5	-1.00	1821385450	60549	28.94	29600	30450	29600	39050	21050	30050	30081.18	1.01	0	5575	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2434	116.21	6.16	12	0.74	256.00	4827.00	39800	20230912	-25.25	17050	20230103	74.49	39800	-25.25	20230912	17050	74.49	20230103	39800	-25.25	20230912	17050	74.49	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
23	20230925	111141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29900	-150	5	-0.50	1644036000	54607	26.10	29600	30450	29600	39050	21050	30050	30106.69	1.01	0	4995	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2446	116.80	6.19	12	0.67	256.00	4827.00	39800	20230912	-24.87	17050	20230103	75.37	39800	-24.87	20230912	17050	75.37	20230103	39800	-24.87	20230912	17050	75.37	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
24	20230925	101144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30350	300	2	1.00	1151148450	38228	18.27	29600	30450	29600	39050	21050	30050	30112.71	1.01	0	7509	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2483	118.55	6.29	12	0.47	256.00	4827.00	39800	20230912	-23.74	17050	20230103	78.01	39800	-23.74	20230912	17050	78.01	20230103	39800	-23.74	20230912	17050	78.01	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
25	20230925	091140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	150	2	0.50	400719100	13361	6.39	29600	30400	29600	39050	21050	30050	29991.69	1.01	0	4887	31850	30950	29750	28850	27650	31400	29300	42	9000	500	21630	50	1	8181830	2471	117.97	6.26	12	0.16	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	6.60	N	370090	500	41 억		82846	N	N	29	N	00	N
26	20230922	161223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	450	2	1.52	6138221400	206634	63.26	29000	30650	28550	38450	20750	29600	29704.04	0.76	0	19235	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2459	117.38	6.23	12	2.53	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	6.51	N	370090	500	41 억		62353	N	N	29	N	00	N
27	20230922	151217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30150	550	2	1.86	5881088750	198085	60.65	29000	30650	28550	38450	20750	29600	29689.72	0.76	0	17788	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2467	117.77	6.25	12	2.42	256.00	4827.00	39800	20230912	-24.25	17050	20230103	76.83	39800	-24.25	20230912	17050	76.83	20230103	39800	-24.25	20230912	17050	76.83	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
28	20230922	141215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30450	850	2	2.87	5295289550	178693	54.71	29000	30650	28550	38450	20750	29600	29633.45	0.76	0	14207	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2491	118.95	6.31	12	2.18	256.00	4827.00	39800	20230912	-23.49	17050	20230103	78.59	39800	-23.49	20230912	17050	78.59	20230103	39800	-23.49	20230912	17050	78.59	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
29	20230922	131059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30250	650	2	2.20	4544640500	153944	47.13	29000	30400	28550	38450	20750	29600	29521.39	0.76	0	11725	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2475	118.16	6.27	12	1.88	256.00	4827.00	39800	20230912	-23.99	17050	20230103	77.42	39800	-23.99	20230912	17050	77.42	20230103	39800	-23.99	20230912	17050	77.42	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
30	20230922	121057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30250	650	2	2.20	4012595000	136378	41.75	29000	30250	28550	38450	20750	29600	29422.60	0.76	0	11001	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2475	118.16	6.27	12	1.67	256.00	4827.00	39800	20230912	-23.99	17050	20230103	77.42	39800	-23.99	20230912	17050	77.42	20230103	39800	-23.99	20230912	17050	77.42	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
31	20230922	111053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30000	400	2	1.35	3524049600	120171	36.79	29000	30100	28550	38450	20750	29600	29325.29	0.76	0	7455	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2455	117.19	6.22	12	1.47	256.00	4827.00	39800	20230912	-24.62	17050	20230103	75.95	39800	-24.62	20230912	17050	75.95	20230103	39800	-24.62	20230912	17050	75.95	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
32	20230922	101050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	-100	5	-0.34	2483903550	85320	26.12	29000	29600	28550	38450	20750	29600	29112.79	0.76	0	9734	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2414	115.23	6.11	12	1.04	256.00	4827.00	39800	20230912	-25.88	17050	20230103	73.02	39800	-25.88	20230912	17050	73.02	20230103	39800	-25.88	20230912	17050	73.02	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
33	20230922	091051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29200	-400	5	-1.35	869198500	30008	9.19	29000	29250	28800	38450	20750	29600	28965.54	0.76	0	9238	32400	31000	30250	28850	28100	30625	28475	42	8850	500	21310	50	1	8181830	2389	114.06	6.05	12	0.37	256.00	4827.00	39800	20230912	-26.63	17050	20230103	71.26	39800	-26.63	20230912	17050	71.26	20230103	39800	-26.63	20230912	17050	71.26	20230103	6.51	N	370090	500	41 억		62353	N	N	1	N	00	N
34	20230921	161050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29600	-2500	5	-7.79	9741942150	320877	75.61	31550	31650	29500	41700	22500	32100	30361.89	0.88	0	-8929	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2422	115.62	6.13	12	3.92	256.00	4827.00	39800	20230912	-25.63	17050	20230103	73.61	39800	-25.63	20230912	17050	73.61	20230103	39800	-25.63	20230912	17050	73.61	20230103	6.44	N	370090	500	41 억		71988	N	N	1	N	00	N
35	20230921	151040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29600	-2500	5	-7.79	9131618850	300254	70.75	31550	31650	29500	41700	22500	32100	30412.72	0.88	0	-13783	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2422	115.62	6.13	12	3.67	256.00	4827.00	39800	20230912	-25.63	17050	20230103	73.61	39800	-25.63	20230912	17050	73.61	20230103	39800	-25.63	20230912	17050	73.61	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
36	20230921	141044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30000	-2100	5	-6.54	7274753800	237890	56.05	31550	31650	30000	41700	22500	32100	30580.03	0.88	0	-17245	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2455	117.19	6.22	12	2.91	256.00	4827.00	39800	20230912	-24.62	17050	20230103	75.95	39800	-24.62	20230912	17050	75.95	20230103	39800	-24.62	20230912	17050	75.95	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
37	20230921	131044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30100	-2000	5	-6.23	6580283600	214822	50.62	31550	31650	30000	41700	22500	32100	30631.01	0.88	0	-16335	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2463	117.58	6.24	12	2.63	256.00	4827.00	39800	20230912	-24.37	17050	20230103	76.54	39800	-24.37	20230912	17050	76.54	20230103	39800	-24.37	20230912	17050	76.54	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
38	20230921	121035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30150	-1950	5	-6.07	5523705200	179717	42.35	31550	31650	30100	41700	22500	32100	30735.22	0.88	0	-18809	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2467	117.77	6.25	12	2.20	256.00	4827.00	39800	20230912	-24.25	17050	20230103	76.83	39800	-24.25	20230912	17050	76.83	20230103	39800	-24.25	20230912	17050	76.83	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
39	20230921	111058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30450	-1650	5	-5.14	4313044300	139747	32.93	31550	31650	30300	41700	22500	32100	30862.82	0.88	0	-19397	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2491	118.95	6.31	12	1.71	256.00	4827.00	39800	20230912	-23.49	17050	20230103	78.59	39800	-23.49	20230912	17050	78.59	20230103	39800	-23.49	20230912	17050	78.59	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
40	20230921	101034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30850	-1250	5	-3.89	2707709600	87142	20.53	31550	31650	30650	41700	22500	32100	31071.83	0.88	0	-14628	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2524	120.51	6.39	12	1.07	256.00	4827.00	39800	20230912	-22.49	17050	20230103	80.94	39800	-22.49	20230912	17050	80.94	20230103	39800	-22.49	20230912	17050	80.94	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
41	20230921	091038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31350	-750	5	-2.34	665117050	21165	4.99	31550	31650	31200	41700	22500	32100	31423.83	0.88	0	-3802	33333	32716	31633	31016	29933	33025	31325	42	9600	500	23110	50	1	8181830	2565	122.46	6.49	12	0.26	256.00	4827.00	39800	20230912	-21.23	17050	20230103	83.87	39800	-21.23	20230912	17050	83.87	20230103	39800	-21.23	20230912	17050	83.87	20230103	6.44	N	370090	500	41 억		71988	N	N	49	N	00	N
42	20230920	161048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	950	2	3.05	13156594100	416846	184.62	31200	32250	30550	40450	21850	31150	31559.78	1.36	0	-39753	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2626	125.39	6.65	12	5.09	256.00	4827.00	39800	20230912	-19.35	17050	20230103	88.27	39800	-19.35	20230912	17050	88.27	20230103	39800	-19.35	20230912	17050	88.27	20230103	6.45	N	370090	500	41 억		111203	N	N	49	N	00	N
43	20230920	151019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	1000	2	3.21	11435937950	363258	160.89	31200	32200	30550	40450	21850	31150	31481.59	1.36	0	-26092	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2630	125.59	6.66	12	4.44	256.00	4827.00	39800	20230912	-19.22	17050	20230103	88.56	39800	-19.22	20230912	17050	88.56	20230103	39800	-19.22	20230912	17050	88.56	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
44	20230920	141037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	250	2	0.80	9875596850	313958	139.05	31200	32200	30550	40450	21850	31150	31455.15	1.36	0	-32113	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2569	122.66	6.51	12	3.84	256.00	4827.00	39800	20230912	-21.11	17050	20230103	84.16	39800	-21.11	20230912	17050	84.16	20230103	39800	-21.11	20230912	17050	84.16	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
45	20230920	131030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	350	2	1.12	8810124650	279680	123.87	31200	32200	30600	40450	21850	31150	31500.73	1.36	0	-35807	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2577	123.05	6.53	12	3.42	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
46	20230920	121028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	350	2	1.12	8109196700	257455	114.03	31200	32200	30600	40450	21850	31150	31497.53	1.36	0	-35203	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2577	123.05	6.53	12	3.15	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
47	20230920	111036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	-500	5	-1.61	7169077800	227209	100.63	31200	32200	30650	40450	21850	31150	31552.79	1.36	0	-33791	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2508	119.73	6.35	12	2.78	256.00	4827.00	39800	20230912	-22.99	17050	20230103	79.77	39800	-22.99	20230912	17050	79.77	20230103	39800	-22.99	20230912	17050	79.77	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
48	20230920	101015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31300	150	2	0.48	5462072300	172078	76.21	31200	32200	31200	40450	21850	31150	31741.84	1.36	0	-27371	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2561	122.27	6.48	12	2.10	256.00	4827.00	39800	20230912	-21.36	17050	20230103	83.58	39800	-21.36	20230912	17050	83.58	20230103	39800	-21.36	20230912	17050	83.58	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
49	20230920	091027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	550	2	1.77	1481105300	46921	20.78	31200	31900	31200	40450	21850	31150	31565.95	1.36	0	-8688	32483	31816	31333	30666	30183	31575	30425	42	9300	500	22420	50	1	8181830	2594	123.83	6.57	12	0.57	256.00	4827.00	39800	20230912	-20.35	17050	20230103	85.92	39800	-20.35	20230912	17050	85.92	20230103	39800	-20.35	20230912	17050	85.92	20230103	6.45	N	370090	500	41 억		111203	N	N	0	N	00	N
50	20230919	161023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31150	-600	5	-1.89	6918932650	220969	50.34	31750	32000	30850	41250	22250	31750	31314.59	1.34	0	1356	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2549	121.68	6.45	12	2.70	256.00	4827.00	39800	20230912	-21.73	17050	20230103	82.70	39800	-21.73	20230912	17050	82.70	20230103	39800	-21.73	20230912	17050	82.70	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
51	20230919	151026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	-650	5	-2.05	6404346900	204442	46.57	31750	32000	30850	41250	22250	31750	31325.88	1.34	0	323	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2545	121.48	6.44	12	2.50	256.00	4827.00	39800	20230912	-21.86	17050	20230103	82.40	39800	-21.86	20230912	17050	82.40	20230103	39800	-21.86	20230912	17050	82.40	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
52	20230919	141028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31150	-600	5	-1.89	5765251250	183872	41.89	31750	32000	30850	41250	22250	31750	31354.59	1.34	0	291	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2549	121.68	6.45	12	2.25	256.00	4827.00	39800	20230912	-21.73	17050	20230103	82.70	39800	-21.73	20230912	17050	82.70	20230103	39800	-21.73	20230912	17050	82.70	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
53	20230919	131009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	-850	5	-2.68	5296317050	168742	38.44	31750	32000	30900	41250	22250	31750	31386.96	1.34	0	-867	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2528	120.70	6.40	12	2.06	256.00	4827.00	39800	20230912	-22.36	17050	20230103	81.23	39800	-22.36	20230912	17050	81.23	20230103	39800	-22.36	20230912	17050	81.23	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
54	20230919	121024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	-650	5	-2.05	4807406900	152974	34.85	31750	32000	30950	41250	22250	31750	31426.19	1.34	0	634	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2545	121.48	6.44	12	1.87	256.00	4827.00	39800	20230912	-21.86	17050	20230103	82.40	39800	-21.86	20230912	17050	82.40	20230103	39800	-21.86	20230912	17050	82.40	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
55	20230919	111030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	-650	5	-2.05	3984644350	126496	28.82	31750	32000	30950	41250	22250	31750	31500.06	1.34	0	-5519	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2545	121.48	6.44	12	1.55	256.00	4827.00	39800	20230912	-21.86	17050	20230103	82.40	39800	-21.86	20230912	17050	82.40	20230103	39800	-21.86	20230912	17050	82.40	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
56	20230919	101022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	-250	5	-0.79	2662864700	84077	19.15	31750	32000	31250	41250	22250	31750	31671.69	1.34	0	-6740	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2577	123.05	6.53	12	1.03	256.00	4827.00	39800	20230912	-20.85	17050	20230103	84.75	39800	-20.85	20230912	17050	84.75	20230103	39800	-20.85	20230912	17050	84.75	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
57	20230919	091020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	100	2	0.31	837558400	26415	6.02	31750	31900	31500	41250	22250	31750	31707.60	1.34	0	-4525	34716	33232	32316	30832	29916	32775	30375	42	9500	500	22860	50	1	8181830	2606	124.41	6.60	12	0.32	256.00	4827.00	39800	20230912	-19.97	17050	20230103	86.80	39800	-19.97	20230912	17050	86.80	20230103	39800	-19.97	20230912	17050	86.80	20230103	6.23	N	370090	500	41 억		109423	N	N	2	N	00	N
58	20230918	161025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	-1500	5	-4.51	14109736500	434420	81.79	33300	33800	31400	43200	23300	33250	32479.15	1.36	0	541	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2598	124.02	6.58	12	5.31	256.00	4827.00	39800	20230912	-20.23	17050	20230103	86.22	39800	-20.23	20230912	17050	86.22	20230103	39800	-20.23	20230912	17050	86.22	20230103	6.24	N	370090	500	41 억		110871	N	N	2	N	00	N
59	20230918	151022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-1650	5	-4.96	13318098250	409414	77.08	33300	33800	31400	43200	23300	33250	32525.67	1.36	0	-2472	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2585	123.44	6.55	12	5.00	256.00	4827.00	39800	20230912	-20.60	17050	20230103	85.34	39800	-20.60	20230912	17050	85.34	20230103	39800	-20.60	20230912	17050	85.34	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
60	20230918	141047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-1650	5	-4.96	12401651200	380431	71.62	33300	33800	31400	43200	23300	33250	32595.07	1.36	0	-857	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2585	123.44	6.55	12	4.65	256.00	4827.00	39800	20230912	-20.60	17050	20230103	85.34	39800	-20.60	20230912	17050	85.34	20230103	39800	-20.60	20230912	17050	85.34	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
61	20230918	131019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	-1400	5	-4.21	10588815500	323204	60.85	33300	33800	31750	43200	23300	33250	32758.59	1.36	0	-524	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2606	124.41	6.60	12	3.95	256.00	4827.00	39800	20230912	-19.97	17050	20230103	86.80	39800	-19.97	20230912	17050	86.80	20230103	39800	-19.97	20230912	17050	86.80	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
62	20230918	121029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	-1200	5	-3.61	9159114200	278398	52.41	33300	33800	31900	43200	23300	33250	32896.49	1.36	0	1686	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2622	125.20	6.64	12	3.40	256.00	4827.00	39800	20230912	-19.47	17050	20230103	87.98	39800	-19.47	20230912	17050	87.98	20230103	39800	-19.47	20230912	17050	87.98	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
63	20230918	111009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	-550	5	-1.65	5916532150	178029	33.52	33300	33800	32700	43200	23300	33250	33233.32	1.36	0	-23190	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2675	127.73	6.77	12	2.18	256.00	4827.00	39800	20230912	-17.84	17050	20230103	91.79	39800	-17.84	20230912	17050	91.79	20230103	39800	-17.84	20230912	17050	91.79	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
64	20230918	101004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	400	2	1.20	4329078950	130195	24.51	33300	33650	32850	43200	23300	33250	33250.74	1.36	0	-14438	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2753	131.45	6.97	12	1.59	256.00	4827.00	39800	20230912	-15.45	17050	20230103	97.36	39800	-15.45	20230912	17050	97.36	20230103	39800	-15.45	20230912	17050	97.36	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
65	20230918	091010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-50	5	-0.15	1306302250	39196	7.38	33300	33650	33050	43200	23300	33250	33332.16	1.36	0	-2670	36350	34800	33950	32400	31550	34375	31975	42	9950	500	23940	50	1	8181830	2716	129.69	6.88	12	0.48	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	6.24	N	370090	500	41 억		110871	N	N	9	N	00	N
66	20230915	161018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	-1700	5	-4.86	17688461800	517516	61.24	34600	35500	33100	45400	24500	34950	34180.93	0.97	0	30717	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2720	129.88	6.89	12	6.33	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.67	N	370090	500	41 억		79177	N	N	9	N	00	N
67	20230915	151015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	-1800	5	-5.15	16316755950	476288	56.36	34600	35500	33100	45400	24500	34950	34256.95	0.97	0	20719	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2712	129.49	6.87	12	5.82	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
68	20230915	141020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33750	-1200	5	-3.43	12612667300	365330	43.23	34600	35500	33650	45400	24500	34950	34523.06	0.97	0	-1456	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2761	131.84	6.99	12	4.47	256.00	4827.00	39800	20230912	-15.20	17050	20230103	97.95	39800	-15.20	20230912	17050	97.95	20230103	39800	-15.20	20230912	17050	97.95	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
69	20230915	131007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34250	-700	5	-2.00	10418694750	300599	35.57	34600	35500	34100	45400	24500	34950	34658.97	0.97	0	-5237	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2802	133.79	7.10	12	3.67	256.00	4827.00	39800	20230912	-13.94	17050	20230103	100.88	39800	-13.94	20230912	17050	100.88	20230103	39800	-13.94	20230912	17050	100.88	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
70	20230915	121014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	-550	5	-1.57	9670987850	278817	32.99	34600	35500	34100	45400	24500	34950	34684.99	0.97	0	-6140	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2815	134.38	7.13	12	3.41	256.00	4827.00	39800	20230912	-13.57	17050	20230103	101.76	39800	-13.57	20230912	17050	101.76	20230103	39800	-13.57	20230912	17050	101.76	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
71	20230915	111023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	-650	5	-1.86	8846130900	254789	30.15	34600	35500	34100	45400	24500	34950	34718.68	0.97	0	-8047	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2806	133.98	7.11	12	3.11	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
72	20230915	101021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	-650	5	-1.86	7625092450	219281	25.95	34600	35500	34100	45400	24500	34950	34772.48	0.97	0	-8263	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2806	133.98	7.11	12	2.68	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
73	20230915	091008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35050	100	2	0.29	2077628400	59901	7.09	34600	35150	34150	45400	24500	34950	34680.59	0.97	0	-5711	36150	35550	34550	33950	32950	35850	34250	42	10450	500	25160	50	1	8181830	2868	136.91	7.26	12	0.73	256.00	4827.00	39800	20230912	-11.93	17050	20230103	105.57	39800	-11.93	20230912	17050	105.57	20230103	39800	-11.93	20230912	17050	105.57	20230103	4.67	N	370090	500	41 억		79177	N	N	2	N	00	N
74	20230914	161021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34950	150	2	0.43	28667559500	831540	31.69	34700	35150	33550	45200	24400	34800	34473.63	1.05	0	-9640	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2860	136.52	7.24	12	10.16	256.00	4827.00	39800	20230912	-12.19	17050	20230103	104.99	39800	-12.19	20230912	17050	104.99	20230103	39800	-12.19	20230912	17050	104.99	20230103	4.14	N	370090	500	41 억		85771	N	N	2	N	00	N
75	20230914	150947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34950	150	2	0.43	26992115250	783640	29.86	34700	35150	33550	45200	24400	34800	34444.40	1.05	0	-8976	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2860	136.52	7.24	12	9.58	256.00	4827.00	39800	20230912	-12.19	17050	20230103	104.99	39800	-12.19	20230912	17050	104.99	20230103	39800	-12.19	20230912	17050	104.99	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
76	20230914	141013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	0	3	0.00	23379442800	680104	25.92	34700	35050	33550	45200	24400	34800	34376.09	1.05	0	-11330	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2847	135.94	7.21	12	8.31	256.00	4827.00	39800	20230912	-12.56	17050	20230103	104.11	39800	-12.56	20230912	17050	104.11	20230103	39800	-12.56	20230912	17050	104.11	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
77	20230914	130952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34650	-150	5	-0.43	21223026500	618148	23.56	34700	35050	33550	45200	24400	34800	34333.02	1.05	0	-15208	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2835	135.35	7.18	12	7.56	256.00	4827.00	39800	20230912	-12.94	17050	20230103	103.23	39800	-12.94	20230912	17050	103.23	20230103	39800	-12.94	20230912	17050	103.23	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
78	20230914	121000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34550	-250	5	-0.72	19126083850	557766	21.25	34700	35050	33550	45200	24400	34800	34290.24	1.05	0	-11735	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2827	134.96	7.16	12	6.82	256.00	4827.00	39800	20230912	-13.19	17050	20230103	102.64	39800	-13.19	20230912	17050	102.64	20230103	39800	-13.19	20230912	17050	102.64	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
79	20230914	110953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	-500	5	-1.44	17830047900	519985	19.81	34700	35050	33550	45200	24400	34800	34289.25	1.05	0	-13510	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2806	133.98	7.11	12	6.36	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
80	20230914	100946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34300	-500	5	-1.44	14434847100	420442	16.02	34700	35050	33550	45200	24400	34800	34332.22	1.05	0	-18869	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2806	133.98	7.11	12	5.14	256.00	4827.00	39800	20230912	-13.82	17050	20230103	101.17	39800	-13.82	20230912	17050	101.17	20230103	39800	-13.82	20230912	17050	101.17	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
81	20230914	091005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33950	-850	5	-2.44	5556139200	163148	6.22	34700	34750	33550	45200	24400	34800	34054.46	1.05	0	-12336	41366	38082	36216	32932	31066	37150	32000	42	10400	500	25050	50	1	8181830	2778	132.62	7.03	12	1.99	256.00	4827.00	39800	20230912	-14.70	17050	20230103	99.12	39800	-14.70	20230912	17050	99.12	20230103	39800	-14.70	20230912	17050	99.12	20230103	4.14	N	370090	500	41 억		85771	N	N	20	N	00	N
82	20230913	161009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-5000	5	-12.56	94988131300	2589868	39.04	39050	39500	34350	51700	27900	39800	36634.95	1.36	0	-43979	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2847	135.94	7.21	12	31.65	256.00	4827.00	39800	20230912	-12.56	17050	20230103	104.11	39800	-12.56	20230912	17050	104.11	20230103	39800	-12.56	20230912	17050	104.11	20230103	4.07	N	370090	500	41 억		111461	N	N	20	N	00	N
83	20230913	151000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	-4900	5	-12.31	92034667150	2505159	37.76	39050	39500	34350	51700	27900	39800	36691.93	1.36	0	-38321	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2855	136.33	7.23	12	30.62	256.00	4827.00	39800	20230912	-12.31	17050	20230103	104.69	39800	-12.31	20230912	17050	104.69	20230103	39800	-12.31	20230912	17050	104.69	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
84	20230913	141008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-5000	5	-12.56	88502232650	2403309	36.23	39050	39500	34350	51700	27900	39800	36778.41	1.36	0	-42662	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2847	135.94	7.21	12	29.37	256.00	4827.00	39800	20230912	-12.56	17050	20230103	104.11	39800	-12.56	20230912	17050	104.11	20230103	39800	-12.56	20230912	17050	104.11	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
85	20230913	130940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34700	-5100	5	-12.81	85472660550	2315969	34.91	39050	39500	34350	51700	27900	39800	36858.57	1.36	0	-47523	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2839	135.55	7.19	12	28.31	256.00	4827.00	39800	20230912	-12.81	17050	20230103	103.52	39800	-12.81	20230912	17050	103.52	20230103	39800	-12.81	20230912	17050	103.52	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
86	20230913	121006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35000	-4800	5	-12.06	79799681900	2153989	32.47	39050	39500	34350	51700	27900	39800	36999.05	1.36	0	-36980	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2864	136.72	7.25	12	26.33	256.00	4827.00	39800	20230912	-12.06	17050	20230103	105.28	39800	-12.06	20230912	17050	105.28	20230103	39800	-12.06	20230912	17050	105.28	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
87	20230913	111005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35200	-4600	5	-11.56	69281856050	1851495	27.91	39050	39500	35100	51700	27900	39800	37370.63	1.36	0	3011	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2880	137.50	7.29	12	22.63	256.00	4827.00	39800	20230912	-11.56	17050	20230103	106.45	39800	-11.56	20230912	17050	106.45	20230103	39800	-11.56	20230912	17050	106.45	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
88	20230913	100950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36600	-3200	5	-8.04	53179666200	1402291	21.14	39050	39500	36450	51700	27900	39800	37872.31	1.36	0	16369	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	2995	142.97	7.58	12	17.14	256.00	4827.00	39800	20230912	-8.04	17050	20230103	114.66	39800	-8.04	20230912	17050	114.66	20230103	39800	-8.04	20230912	17050	114.66	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
89	20230913	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37800	-2000	5	-5.03	24986657300	647672	9.76	39050	39500	37650	51700	27900	39800	38504.84	1.36	0	-3013	44766	42282	37316	34832	29866	43525	36075	42	11900	500	28650	50	1	8181830	3093	147.66	7.83	12	7.92	256.00	4827.00	39800	20230912	-5.03	17050	20230103	121.70	39800	-5.03	20230912	17050	121.70	20230103	39800	-5.03	20230912	17050	121.70	20230103	4.07	N	370090	500	41 억		111461	N	N	816	N	00	N
90	20230912	160940	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	39800	9150	1	29.85	249655330000	6627245	5075.24	32600	39800	32350	39800	21500	30650	37670.49	0.75	0	52387	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	3256	155.47	8.25	12	81.00	256.00	4827.00	39800	20230912	0.00	17050	20230103	133.43	39800	0.00	20230912	17050	133.43	20230103	39800	0.00	20230912	17050	133.43	20230103	3.99	N	370090	500	41 억		61644	N	N	816	N	00	N
91	20230912	150950	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	39650	9000	2	29.36	243995999650	6484954	4966.27	32600	39800	32350	39800	21500	30650	37624.94	0.75	0	45951	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	3244	154.88	8.21	12	79.26	256.00	4827.00	39800	20230912	-0.38	17050	20230103	132.55	39800	-0.38	20230912	17050	132.55	20230103	39800	-0.38	20230912	17050	132.55	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
92	20230912	140948	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	38950	8300	2	27.08	209051744050	5601714	4289.87	32600	39800	32350	39800	21500	30650	37319.25	0.75	0	83654	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	3187	152.15	8.07	12	68.47	256.00	4827.00	39800	20230912	-2.14	17050	20230103	128.45	39800	-2.14	20230912	17050	128.45	20230103	39800	-2.14	20230912	17050	128.45	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
93	20230912	130935	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	39550	8900	2	29.04	175002830100	4734105	3625.44	32600	39800	32350	39800	21500	30650	36966.40	0.75	0	55062	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	3236	154.49	8.19	12	57.86	256.00	4827.00	39800	20230912	-0.63	17050	20230103	131.96	39800	-0.63	20230912	17050	131.96	20230103	39800	-0.63	20230912	17050	131.96	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
94	20230912	120936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38200	7550	2	24.63	123762712650	3425582	2623.36	32600	38550	32350	39800	21500	30650	36128.96	0.75	0	69327	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	3125	149.22	7.91	12	41.87	256.00	4827.00	39300	20230719	-2.80	17050	20230103	124.05	39300	-2.80	20230719	17050	124.05	20230103	39300	-2.80	20230719	17050	124.05	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
95	20230912	110941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36550	5900	2	19.25	93959979550	2630424	2014.42	32600	37450	32350	39800	21500	30650	35720.47	0.75	0	55312	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	2990	142.77	7.57	12	32.15	256.00	4827.00	39300	20230719	-7.00	17050	20230103	114.37	39300	-7.00	20230719	17050	114.37	20230103	39300	-7.00	20230719	17050	114.37	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
96	20230912	100931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36050	5400	2	17.62	63228357100	1793805	1373.72	32600	36400	32350	39800	21500	30650	35248.18	0.75	0	30013	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	2950	140.82	7.47	12	21.92	256.00	4827.00	39300	20230719	-8.27	17050	20230103	111.44	39300	-8.27	20230719	17050	111.44	20230103	39300	-8.27	20230719	17050	111.44	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
97	20230912	090953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35050	4400	2	14.36	15889731150	460691	352.80	32600	35850	32350	39800	21500	30650	34491.08	0.75	0	5668	32016	31332	30866	30182	29716	31100	29950	42	9150	500	22060	50	1	8181830	2868	136.91	7.26	12	5.63	256.00	4827.00	39300	20230719	-10.81	17050	20230103	105.57	39300	-10.81	20230719	17050	105.57	20230103	39300	-10.81	20230719	17050	105.57	20230103	3.99	N	370090	500	41 억		61644	N	N	8	N	00	N
98	20230911	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	-450	5	-1.45	3965631100	128041	75.25	31500	31550	30400	40400	21800	31100	30971.64	0.66	0	8360	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2508	119.73	6.35	12	1.56	256.00	4827.00	39300	20230719	-22.01	17050	20230103	79.77	39300	-22.01	20230719	17050	79.77	20230103	39300	-22.01	20230719	17050	79.77	20230103	4.11	N	370090	500	41 억		53669	N	N	8	N	00	N
99	20230911	150936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30700	-400	5	-1.29	3674588200	118564	69.68	31500	31550	30400	40400	21800	31100	30992.44	0.66	0	5107	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2512	119.92	6.36	12	1.45	256.00	4827.00	39300	20230719	-21.88	17050	20230103	80.06	39300	-21.88	20230719	17050	80.06	20230103	39300	-21.88	20230719	17050	80.06	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
100	20230911	140946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	-200	5	-0.64	3264354600	105227	61.84	31500	31550	30400	40400	21800	31100	31022.02	0.66	0	5001	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2528	120.70	6.40	12	1.29	256.00	4827.00	39300	20230719	-21.37	17050	20230103	81.23	39300	-21.37	20230719	17050	81.23	20230103	39300	-21.37	20230719	17050	81.23	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
101	20230911	130919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31050	-50	5	-0.16	2628611150	84680	49.77	31500	31550	30400	40400	21800	31100	31041.69	0.66	0	1059	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2540	121.29	6.43	12	1.03	256.00	4827.00	39300	20230719	-20.99	17050	20230103	82.11	39300	-20.99	20230719	17050	82.11	20230103	39300	-20.99	20230719	17050	82.11	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
102	20230911	120936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	100	2	0.32	2332570200	75171	44.18	31500	31550	30400	40400	21800	31100	31030.18	0.66	0	1349	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2553	121.88	6.46	12	0.92	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
103	20230911	110918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	400	2	1.29	1959561200	63277	37.19	31500	31550	30400	40400	21800	31100	30967.96	0.66	0	1077	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2577	123.05	6.53	12	0.77	256.00	4827.00	39300	20230719	-19.85	17050	20230103	84.75	39300	-19.85	20230719	17050	84.75	20230103	39300	-19.85	20230719	17050	84.75	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
104	20230911	100919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30800	-300	5	-0.96	1183007300	38490	22.62	31500	31500	30400	40400	21800	31100	30735.35	0.66	0	340	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2520	120.31	6.38	12	0.47	256.00	4827.00	39300	20230719	-21.63	17050	20230103	80.65	39300	-21.63	20230719	17050	80.65	20230103	39300	-21.63	20230719	17050	80.65	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
105	20230911	090916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30900	-200	5	-0.64	262154350	8425	4.95	31500	31500	30800	40400	21800	31100	31116.26	0.66	0	-2915	33200	32150	31200	30150	29200	32675	30675	42	9300	500	22390	50	1	8181830	2528	120.70	6.40	12	0.10	256.00	4827.00	39300	20230719	-21.37	17050	20230103	81.23	39300	-21.37	20230719	17050	81.23	20230103	39300	-21.37	20230719	17050	81.23	20230103	4.11	N	370090	500	41 억		53669	N	N	24	N	00	N
106	20230908	160941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	-50	5	-0.16	5217215400	167242	56.90	30850	32250	30250	40450	21850	31150	31195.62	0.66	0	-454	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2545	121.48	6.44	12	2.04	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	4.23	N	370090	500	41 억		54161	N	N	24	N	00	N
107	20230908	150942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	-50	5	-0.16	4964536550	159109	54.13	30850	32250	30250	40450	21850	31150	31202.11	0.66	0	-1123	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2545	121.48	6.44	12	1.94	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
108	20230908	140931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30600	-550	5	-1.77	4056223350	129529	44.07	30850	32250	30550	40450	21850	31150	31315.18	0.66	0	-1991	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2504	119.53	6.34	12	1.58	256.00	4827.00	39300	20230719	-22.14	17050	20230103	79.47	39300	-22.14	20230719	17050	79.47	20230103	39300	-22.14	20230719	17050	79.47	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
109	20230908	130940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30950	-200	5	-0.64	3255715600	103569	35.24	30850	32250	30850	40450	21850	31150	31435.24	0.66	0	-2806	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2532	120.90	6.41	12	1.27	256.00	4827.00	39300	20230719	-21.25	17050	20230103	81.52	39300	-21.25	20230719	17050	81.52	20230103	39300	-21.25	20230719	17050	81.52	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
110	20230908	120952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31000	-150	5	-0.48	2933392850	93172	31.70	30850	32250	30850	40450	21850	31150	31483.64	0.66	0	-1056	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2536	121.09	6.42	12	1.14	256.00	4827.00	39300	20230719	-21.12	17050	20230103	81.82	39300	-21.12	20230719	17050	81.82	20230103	39300	-21.12	20230719	17050	81.82	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
111	20230908	110946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	300	2	0.96	2541846150	80630	27.43	30850	32250	30850	40450	21850	31150	31524.83	0.66	0	-235	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2573	122.85	6.52	12	0.99	256.00	4827.00	39300	20230719	-19.97	17050	20230103	84.46	39300	-19.97	20230719	17050	84.46	20230103	39300	-19.97	20230719	17050	84.46	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
112	20230908	100939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31250	100	2	0.32	2123717050	67290	22.89	30850	32250	30850	40450	21850	31150	31560.68	0.66	0	1000	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2557	122.07	6.47	12	0.82	256.00	4827.00	39300	20230719	-20.48	17050	20230103	83.28	39300	-20.48	20230719	17050	83.28	20230103	39300	-20.48	20230719	17050	83.28	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
113	20230908	090946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	500	2	1.61	460219200	14783	5.03	30850	31650	30850	40450	21850	31150	31131.65	0.66	0	2237	33250	32200	31600	30550	29950	31900	30250	42	9300	500	22420	50	1	8181830	2590	123.63	6.56	12	0.18	256.00	4827.00	39300	20230719	-19.47	17050	20230103	85.63	39300	-19.47	20230719	17050	85.63	20230103	39300	-19.47	20230719	17050	85.63	20230103	4.23	N	370090	500	41 억		54161	N	N	29	N	00	N
114	20230907	160927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31150	-50	5	-0.16	9239686500	290323	97.90	31850	32650	31000	40550	21850	31200	31832.55	0.57	0	7083	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2549	121.68	6.45	12	3.55	256.00	4827.00	39300	20230719	-20.74	17050	20230103	82.70	39300	-20.74	20230719	17050	82.70	20230103	39300	-20.74	20230719	17050	82.70	20230103	5.30	N	370090	500	41 억		46844	N	N	29	N	00	N
115	20230907	150933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31250	50	2	0.16	8925086950	280230	94.50	31850	32650	31000	40550	21850	31200	31849.54	0.57	0	6560	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2557	122.07	6.47	12	3.43	256.00	4827.00	39300	20230719	-20.48	17050	20230103	83.28	39300	-20.48	20230719	17050	83.28	20230103	39300	-20.48	20230719	17050	83.28	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
116	20230907	140932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	650	2	2.08	7707858950	241345	81.38	31850	32650	31300	40550	21850	31200	31937.62	0.57	0	9680	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2606	124.41	6.60	12	2.95	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
117	20230907	130926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	750	2	2.40	6833771250	213831	72.11	31850	32650	31300	40550	21850	31200	31959.35	0.57	0	10270	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2614	124.80	6.62	12	2.61	256.00	4827.00	39300	20230719	-18.70	17050	20230103	87.39	39300	-18.70	20230719	17050	87.39	20230103	39300	-18.70	20230719	17050	87.39	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
118	20230907	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	550	2	1.76	6242002050	195324	65.86	31850	32650	31300	40550	21850	31200	31957.83	0.57	0	6599	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2598	124.02	6.58	12	2.39	256.00	4827.00	39300	20230719	-19.21	17050	20230103	86.22	39300	-19.21	20230719	17050	86.22	20230103	39300	-19.21	20230719	17050	86.22	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
119	20230907	110930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	350	2	1.12	5185040800	162121	54.67	31850	32650	31300	40550	21850	31200	31983.36	0.57	0	-1002	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2581	123.24	6.54	12	1.98	256.00	4827.00	39300	20230719	-19.72	17050	20230103	85.04	39300	-19.72	20230719	17050	85.04	20230103	39300	-19.72	20230719	17050	85.04	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
120	20230907	100930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	600	2	1.92	4147096850	129229	43.58	31850	32650	31650	40550	21850	31200	32092.24	0.57	0	283	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2602	124.22	6.59	12	1.58	256.00	4827.00	39300	20230719	-19.08	17050	20230103	86.51	39300	-19.08	20230719	17050	86.51	20230103	39300	-19.08	20230719	17050	86.51	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
121	20230907	090945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	800	2	2.56	992682350	31105	10.49	31850	32300	31650	40550	21850	31200	31917.84	0.57	0	-1564	33133	32166	31333	30366	29533	31750	29950	42	9350	500	22460	50	1	8181830	2618	125.00	6.63	12	0.38	256.00	4827.00	39300	20230719	-18.58	17050	20230103	87.68	39300	-18.58	20230719	17050	87.68	20230103	39300	-18.58	20230719	17050	87.68	20230103	5.30	N	370090	500	41 억		46844	N	N	816	N	00	N
122	20230906	160931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	-200	5	-0.64	9231074650	292915	22.25	31900	32300	30500	40800	22000	31400	31514.95	0.46	0	9041	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2553	121.88	6.46	12	3.58	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	5.65	N	370090	500	41 억		37262	N	N	816	N	00	N
123	20230906	150934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31350	-50	5	-0.16	8924785000	283108	21.51	31900	32300	30500	40800	22000	31400	31524.62	0.46	0	8010	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2565	122.46	6.49	12	3.46	256.00	4827.00	39300	20230719	-20.23	17050	20230103	83.87	39300	-20.23	20230719	17050	83.87	20230103	39300	-20.23	20230719	17050	83.87	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
124	20230906	140934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	550	2	1.75	7860750550	249356	18.94	31900	32300	30500	40800	22000	31400	31524.56	0.46	0	10257	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2614	124.80	6.62	12	3.05	256.00	4827.00	39300	20230719	-18.70	17050	20230103	87.39	39300	-18.70	20230719	17050	87.39	20230103	39300	-18.70	20230719	17050	87.39	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
125	20230906	130922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	550	2	1.75	7291042150	231506	17.59	31900	32300	30500	40800	22000	31400	31494.25	0.46	0	10121	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2614	124.80	6.62	12	2.83	256.00	4827.00	39300	20230719	-18.70	17050	20230103	87.39	39300	-18.70	20230719	17050	87.39	20230103	39300	-18.70	20230719	17050	87.39	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
126	20230906	120935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	450	2	1.43	6786026500	215638	16.38	31900	32300	30500	40800	22000	31400	31469.76	0.46	0	7585	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2606	124.41	6.60	12	2.64	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
127	20230906	110943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32050	650	2	2.07	5672510000	180950	13.75	31900	32050	30500	40800	22000	31400	31348.29	0.46	0	12635	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2622	125.20	6.64	12	2.21	256.00	4827.00	39300	20230719	-18.45	17050	20230103	87.98	39300	-18.45	20230719	17050	87.98	20230103	39300	-18.45	20230719	17050	87.98	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
128	20230906	100919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	200	2	0.64	4260258950	136530	10.37	31900	31900	30500	40800	22000	31400	31202.81	0.46	0	4604	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2585	123.44	6.55	12	1.67	256.00	4827.00	39300	20230719	-19.59	17050	20230103	85.34	39300	-19.59	20230719	17050	85.34	20230103	39300	-19.59	20230719	17050	85.34	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
129	20230906	090920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31250	-150	5	-0.48	1353579050	42942	3.26	31900	31900	31150	40800	22000	31400	31523.13	0.46	0	6769	37133	34266	32833	29966	28533	33550	29250	42	9400	500	22600	50	1	8181830	2557	122.07	6.47	12	0.52	256.00	4827.00	39300	20230719	-20.48	17050	20230103	83.28	39300	-20.48	20230719	17050	83.28	20230103	39300	-20.48	20230719	17050	83.28	20230103	5.65	N	370090	500	41 억		37262	N	N	15	N	00	N
130	20230905	160920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31400	600	2	1.95	43894015700	1310778	597.24	34700	35700	31400	40000	21600	30800	33490.06	0.77	0	-25424	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2569	122.66	6.51	12	16.02	256.00	4827.00	39300	20230719	-20.10	17050	20230103	84.16	39300	-20.10	20230719	17050	84.16	20230103	39300	-20.10	20230719	17050	84.16	20230103	5.95	N	370090	500	41 억		62750	N	N	15	N	00	N
131	20230905	150934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31450	650	2	2.11	42847769500	1277559	582.11	34700	35700	31400	40000	21600	30800	33538.78	0.77	0	-29853	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2573	122.85	6.52	12	15.61	256.00	4827.00	39300	20230719	-19.97	17050	20230103	84.46	39300	-19.97	20230719	17050	84.46	20230103	39300	-19.97	20230719	17050	84.46	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
132	20230905	140932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	1850	2	6.01	39444789350	1171173	533.63	34700	35700	32150	40000	21600	30800	33679.73	0.77	0	-34375	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2671	127.54	6.76	12	14.31	256.00	4827.00	39300	20230719	-16.92	17050	20230103	91.50	39300	-16.92	20230719	17050	91.50	20230103	39300	-16.92	20230719	17050	91.50	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
133	20230905	130914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	1900	2	6.17	38720754000	1148896	523.48	34700	35700	32150	40000	21600	30800	33702.58	0.77	0	-34692	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2675	127.73	6.77	12	14.04	256.00	4827.00	39300	20230719	-16.79	17050	20230103	91.79	39300	-16.79	20230719	17050	91.79	20230103	39300	-16.79	20230719	17050	91.79	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
134	20230905	120916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	1800	2	5.84	37772753750	1119741	510.20	34700	35700	32150	40000	21600	30800	33733.47	0.77	0	-35191	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2667	127.34	6.75	12	13.69	256.00	4827.00	39300	20230719	-17.05	17050	20230103	91.20	39300	-17.05	20230719	17050	91.20	20230103	39300	-17.05	20230719	17050	91.20	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
135	20230905	110922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	1900	2	6.17	36604859150	1084074	493.95	34700	35700	32150	40000	21600	30800	33766.02	0.77	0	-33888	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2675	127.73	6.77	12	13.25	256.00	4827.00	39300	20230719	-16.79	17050	20230103	91.79	39300	-16.79	20230719	17050	91.79	20230103	39300	-16.79	20230719	17050	91.79	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
136	20230905	100910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	1850	2	6.01	34114252450	1007739	459.17	34700	35700	32150	40000	21600	30800	33852.27	0.77	0	-34702	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2671	127.54	6.76	12	12.32	256.00	4827.00	39300	20230719	-16.92	17050	20230103	91.50	39300	-16.92	20230719	17050	91.50	20230103	39300	-16.92	20230719	17050	91.50	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
137	20230905	090911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33750	2950	2	9.58	17916244200	514943	234.63	34700	35700	33600	40000	21600	30800	34792.67	0.77	0	-23473	32933	31866	31033	29966	29133	31450	29550	42	9200	500	22170	50	1	8181830	2761	131.84	6.99	12	6.29	256.00	4827.00	39300	20230719	-14.12	17050	20230103	97.95	39300	-14.12	20230719	17050	97.95	20230103	39300	-14.12	20230719	17050	97.95	20230103	5.95	N	370090	500	41 억		62750	N	N	9	N	00	N
138	20230904	160904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30800	-250	5	-0.81	5593718500	180969	50.83	31800	32100	30200	40350	21750	31050	30909.84	1.05	0	-25090	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2520	120.31	6.38	12	2.21	256.00	4827.00	39300	20230719	-21.63	17050	20230103	80.65	39300	-21.63	20230719	17050	80.65	20230103	39300	-21.63	20230719	17050	80.65	20230103	5.81	N	370090	500	41 억		85856	N	N	5	N	00	N
139	20230904	150851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30450	-600	5	-1.93	5342309250	172763	48.53	31800	32100	30200	40350	21750	31050	30922.66	1.05	0	-22986	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2491	118.95	6.31	12	2.11	256.00	4827.00	39300	20230719	-22.52	17050	20230103	78.59	39300	-22.52	20230719	17050	78.59	20230103	39300	-22.52	20230719	17050	78.59	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
140	20230904	140850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	-400	5	-1.29	4827010900	155860	43.78	31800	32100	30200	40350	21750	31050	30970.10	1.05	0	-20806	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2508	119.73	6.35	12	1.90	256.00	4827.00	39300	20230719	-22.01	17050	20230103	79.77	39300	-22.01	20230719	17050	79.77	20230103	39300	-22.01	20230719	17050	79.77	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
141	20230904	130904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30550	-500	5	-1.61	4668150650	150670	42.32	31800	32100	30200	40350	21750	31050	30982.55	1.05	0	-19921	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2500	119.34	6.33	12	1.84	256.00	4827.00	39300	20230719	-22.26	17050	20230103	79.18	39300	-22.26	20230719	17050	79.18	20230103	39300	-22.26	20230719	17050	79.18	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
142	20230904	120848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	-400	5	-1.29	4332760600	139685	39.23	31800	32100	30200	40350	21750	31050	31018.05	1.05	0	-18529	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2508	119.73	6.35	12	1.71	256.00	4827.00	39300	20230719	-22.01	17050	20230103	79.77	39300	-22.01	20230719	17050	79.77	20230103	39300	-22.01	20230719	17050	79.77	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
143	20230904	110831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	50	2	0.16	4021513800	129591	36.40	31800	32100	30200	40350	21750	31050	31032.33	1.05	0	-18982	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2545	121.48	6.44	12	1.58	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
144	20230904	100837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	150	2	0.48	3233831950	104372	29.32	31800	32100	30200	40350	21750	31050	30983.62	1.05	0	-18532	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2553	121.88	6.46	12	1.28	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
145	20230904	090849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31500	450	2	1.45	1041262600	32856	9.23	31800	32100	31100	40350	21750	31050	31694.49	1.05	0	-7530	33416	32232	31366	30182	29316	32825	30775	42	9300	500	22350	50	1	8181830	2577	123.05	6.53	12	0.40	256.00	4827.00	39300	20230719	-19.85	17050	20230103	84.75	39300	-19.85	20230719	17050	84.75	20230103	39300	-19.85	20230719	17050	84.75	20230103	5.81	N	370090	500	41 억		85856	N	N	10	N	00	N
146	20230901	160841	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31050	-50	5	-0.16	11174061650	354243	122.51	30950	32550	30500	40400	21800	31100	31543.68	1.15	0	-8162	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2540	121.29	6.43	12	4.33	256.00	4827.00	39300	20230719	-20.99	17050	20230103	82.11	39300	-20.99	20230719	17050	82.11	20230103	39300	-20.99	20230719	17050	82.11	20230103	5.33	N	370090	500	41 억		93908	N	N	10	N	01	N
147	20230901	150855	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31200	100	2	0.32	10887966300	345042	119.33	30950	32550	30500	40400	21800	31100	31555.55	1.15	0	-6424	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2553	121.88	6.46	12	4.22	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
148	20230901	140855	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31200	100	2	0.32	10355455750	327973	113.42	30950	32550	30500	40400	21800	31100	31574.18	1.15	0	-4654	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2553	121.88	6.46	12	4.01	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
149	20230901	130826	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31250	150	2	0.48	9855347700	311976	107.89	30950	32550	30500	40400	21800	31100	31590.16	1.15	0	1396	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2557	122.07	6.47	12	3.81	256.00	4827.00	39300	20230719	-20.48	17050	20230103	83.28	39300	-20.48	20230719	17050	83.28	20230103	39300	-20.48	20230719	17050	83.28	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
150	20230901	120839	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31650	550	2	1.77	9384768500	296960	102.70	30950	32550	30500	40400	21800	31100	31602.89	1.15	0	9119	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2590	123.63	6.56	12	3.63	256.00	4827.00	39300	20230719	-19.47	17050	20230103	85.63	39300	-19.47	20230719	17050	85.63	20230103	39300	-19.47	20230719	17050	85.63	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
151	20230901	110837	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31850	750	2	2.41	8668234900	274400	94.90	30950	32550	30500	40400	21800	31100	31589.86	1.15	0	11265	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2606	124.41	6.60	12	3.35	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
152	20230901	100832	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	200	2	0.64	6885105650	217357	75.17	30950	32550	30500	40400	21800	31100	31676.61	1.15	0	8269	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2561	122.27	6.48	12	2.66	256.00	4827.00	39300	20230719	-20.36	17050	20230103	83.58	39300	-20.36	20230719	17050	83.58	20230103	39300	-20.36	20230719	17050	83.58	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N
153	20230901	090821	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30900	-200	5	-0.64	486593950	15814	5.47	30950	31000	30500	40400	21800	31100	30768.79	1.15	0	-3334	32333	31716	30783	30166	29233	31250	29700	42	9300	500	22390	50	1	8181830	2528	120.70	6.40	12	0.19	256.00	4827.00	39300	20230719	-21.37	17050	20230103	81.23	39300	-21.37	20230719	17050	81.23	20230103	39300	-21.37	20230719	17050	81.23	20230103	5.33	N	370090	500	41 억		93908	N	N	52	N	01	N