KissMeData/225190/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	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	0	3	0.00	42060030	4245	94.56	9900	9950	9890	12870	6930	9900	9908.13	0.83	0	-195	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	12150	20220928	-18.52	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12200	-18.85	20220927	9350	5.88	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
3	20230927	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	20	2	0.20	26235740	2647	58.97	9900	9950	9890	12870	6930	9900	9911.50	0.83	0	5	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1007	12.17	2.76	12	0.03	815.00	3600.00	12150	20220928	-18.35	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12200	-18.69	20220927	9350	6.10	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
4	20230927	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	0	3	0.00	17186780	1734	38.63	9900	9950	9890	12870	6930	9900	9911.64	0.83	0	5	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1005	12.15	2.75	12	0.02	815.00	3600.00	12150	20220928	-18.52	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12200	-18.85	20220927	9350	5.88	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
5	20230927	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	10	2	0.10	14531330	1466	32.66	9900	9950	9890	12870	6930	9900	9912.23	0.83	0	5	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1006	12.16	2.75	12	0.01	815.00	3600.00	12150	20220928	-18.44	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12200	-18.77	20220927	9350	5.99	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
6	20230927	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	10	2	0.10	7714380	778	17.33	9900	9950	9890	12870	6930	9900	9915.66	0.83	0	5	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1006	12.16	2.75	12	0.01	815.00	3600.00	12150	20220928	-18.44	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12200	-18.77	20220927	9350	5.99	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
7	20230927	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	30	2	0.30	7079570	714	15.91	9900	9950	9890	12870	6930	9900	9915.36	0.83	0	5	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1008	12.18	2.76	12	0.01	815.00	3600.00	12150	20220928	-18.27	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12200	-18.61	20220927	9350	6.20	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
8	20230927	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	20	2	0.20	3623400	365	8.13	9900	9950	9900	12870	6930	9900	9927.12	0.83	0	0	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1007	12.17	2.76	12	0.00	815.00	3600.00	12150	20220928	-18.35	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12200	-18.69	20220927	9350	6.10	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
9	20230927	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	0	3	0.00	643500	65	1.45	9900	9900	9900	12870	6930	9900	9900.00	0.83	0	0	10026	9962	9906	9842	9786	9935	9815	51	2970	500	7120	10	1	10149688	1005	12.15	2.75	12	0.00	815.00	3600.00	12150	20220928	-18.52	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12200	-18.85	20220927	9350	5.88	20230726	0.62	N	225190	500	50 억		84701	N	N	0	N	00	N
10	20230926	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-70	5	-0.70	44422930	4489	90.29	9970	9970	9850	12960	6980	9970	9895.95	0.84	0	-328	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	12200	20220927	-18.85	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12300	-19.51	20220926	9350	5.88	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
11	20230926	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-70	5	-0.70	42076630	4252	85.52	9970	9970	9850	12960	6980	9970	9895.73	0.84	0	-328	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	12200	20220927	-18.85	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12300	-19.51	20220926	9350	5.88	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
12	20230926	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-70	5	-0.70	39673310	4010	80.65	9970	9970	9850	12960	6980	9970	9893.59	0.84	0	-313	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	12200	20220927	-18.85	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12300	-19.51	20220926	9350	5.88	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
13	20230926	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-50	5	-0.50	36253000	3665	73.71	9970	9970	9850	12960	6980	9970	9891.68	0.84	0	-313	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1007	12.17	2.76	12	0.04	815.00	3600.00	12200	20220927	-18.69	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12300	-19.35	20220926	9350	6.10	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
14	20230926	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-50	5	-0.50	27940030	2827	56.86	9970	9970	9850	12960	6980	9970	9883.28	0.84	0	17	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1007	12.17	2.76	12	0.03	815.00	3600.00	12200	20220927	-18.69	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12300	-19.35	20220926	9350	6.10	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
15	20230926	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-100	5	-1.00	20228680	2046	41.15	9970	9970	9850	12960	6980	9970	9886.94	0.84	0	3	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1002	12.11	2.74	12	0.02	815.00	3600.00	12200	20220927	-19.10	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	12300	-19.76	20220926	9350	5.56	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
16	20230926	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-120	5	-1.20	19064430	1928	38.78	9970	9970	9850	12960	6980	9970	9888.19	0.84	0	3	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1000	12.09	2.74	12	0.02	815.00	3600.00	12200	20220927	-19.26	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	12300	-19.92	20220926	9350	5.35	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
17	20230926	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	0	3	0.00	159520	16	0.32	9970	9970	9970	12960	6980	9970	9970.00	0.84	0	0	10083	10026	9963	9906	9843	10055	9935	51	2990	500	7170	10	1	10149688	1012	12.23	2.77	12	0.00	815.00	3600.00	12200	20220927	-18.28	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12300	-18.94	20220926	9350	6.63	20230726	0.62	N	225190	500	50 억		85029	N	N	0	N	00	N
18	20230925	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	49410030	4967	95.80	9960	10020	9900	12940	6980	9960	9947.66	0.85	0	-1123	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.05	815.00	3600.00	12300	20220926	-18.94	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12300	-18.94	20220926	9350	6.63	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
19	20230925	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	46591160	4684	90.34	9960	10020	9900	12940	6980	9960	9946.87	0.85	0	-1073	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.05	815.00	3600.00	12300	20220926	-19.11	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12300	-19.11	20220926	9350	6.42	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
20	20230925	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	41043440	4127	79.59	9960	10020	9900	12940	6980	9960	9945.10	0.85	0	-961	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.04	815.00	3600.00	12300	20220926	-19.11	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12300	-19.11	20220926	9350	6.42	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
21	20230925	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	36641870	3685	71.07	9960	10020	9900	12940	6980	9960	9943.52	0.85	0	-661	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.04	815.00	3600.00	12300	20220926	-19.11	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12300	-19.11	20220926	9350	6.42	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
22	20230925	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	33696650	3389	65.36	9960	10020	9900	12940	6980	9960	9942.95	0.85	0	-397	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12300	20220926	-19.11	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12300	-19.11	20220926	9350	6.42	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
23	20230925	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	30623970	3080	59.40	9960	10020	9900	12940	6980	9960	9942.85	0.85	0	-209	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12300	20220926	-19.11	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12300	-19.11	20220926	9350	6.42	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
24	20230925	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	40	2	0.40	10282810	1030	19.86	9960	10020	9900	12940	6980	9960	9983.31	0.85	0	-111	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1015	12.27	2.78	12	0.01	815.00	3600.00	12300	20220926	-18.70	9350	20230726	6.95	11190	-10.63	20230309	9350	6.95	20230726	12300	-18.70	20220926	9350	6.95	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
25	20230925	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-50	5	-0.50	1203270	121	2.33	9960	9960	9900	12940	6980	9960	9944.38	0.85	0	12	10186	10072	9886	9772	9586	10130	9830	51	2980	500	7170	10	1	10149688	1006	12.16	2.75	12	0.00	815.00	3600.00	12300	20220926	-19.43	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12300	-19.43	20220926	9350	5.99	20230726	0.61	N	225190	500	50 억		86152	N	N	0	N	00	N
26	20230922	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	40	2	0.40	51299930	5184	99.25	9700	10000	9700	12890	6950	9920	9895.75	0.85	0	-253	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1011	12.22	2.77	12	0.05	815.00	3600.00	12400	20220923	-19.68	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12450	-20.00	20220922	9350	6.52	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
27	20230922	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	50194370	5073	97.13	9700	10000	9700	12890	6950	9920	9894.42	0.85	0	-253	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.05	815.00	3600.00	12400	20220923	-19.92	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12450	-20.24	20220922	9350	6.20	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
28	20230922	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	60	2	0.60	43361480	4386	83.97	9700	10000	9700	12890	6950	9920	9886.34	0.85	0	-253	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12400	20220923	-19.52	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12450	-19.84	20220922	9350	6.74	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
29	20230922	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	50	2	0.50	42194130	4269	81.73	9700	10000	9700	12890	6950	9920	9883.84	0.85	0	-253	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1012	12.23	2.77	12	0.04	815.00	3600.00	12400	20220923	-19.60	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12450	-19.92	20220922	9350	6.63	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
30	20230922	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	60	2	0.60	40808120	4130	79.07	9700	10000	9700	12890	6950	9920	9880.90	0.85	0	-253	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12400	20220923	-19.52	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12450	-19.84	20220922	9350	6.74	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
31	20230922	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	60	2	0.60	37700630	3819	73.12	9700	9990	9700	12890	6950	9920	9871.86	0.85	0	-249	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12400	20220923	-19.52	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12450	-19.84	20220922	9350	6.74	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
32	20230922	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	30	2	0.30	23059490	2351	45.01	9700	9970	9700	12890	6950	9920	9808.38	0.85	0	-249	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.02	815.00	3600.00	12400	20220923	-19.76	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12450	-20.08	20220922	9350	6.42	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
33	20230922	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-90	5	-0.91	13596870	1398	26.77	9700	9970	9700	12890	6950	9920	9725.94	0.85	0	-50	10093	10006	9933	9846	9773	9970	9810	51	2970	500	7140	10	1	10149688	998	12.06	2.73	12	0.01	815.00	3600.00	12400	20220923	-20.73	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	12450	-21.04	20220922	9350	5.13	20230726	0.61	N	225190	500	50 억		86405	N	N	0	N	00	N
34	20230921	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-60	5	-0.60	51847740	5220	46.40	9980	10020	9860	12970	6990	9980	9932.52	0.86	0	-897	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1007	12.17	2.76	12	0.05	815.00	3600.00	12450	20220922	-20.32	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12450	-20.32	20220921	9350	6.10	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
35	20230921	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-50	5	-0.50	51242190	5159	45.86	9980	10020	9860	12970	6990	9980	9932.58	0.86	0	-895	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1008	12.18	2.76	12	0.05	815.00	3600.00	12450	20220922	-20.24	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12450	-20.24	20220921	9350	6.20	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
36	20230921	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-70	5	-0.70	46827380	4714	41.90	9980	10020	9860	12970	6990	9980	9933.68	0.86	0	-671	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1006	12.16	2.75	12	0.05	815.00	3600.00	12450	20220922	-20.40	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12450	-20.40	20220921	9350	5.99	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
37	20230921	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-40	5	-0.40	19555770	1963	17.45	9980	10020	9940	12970	6990	9980	9962.19	0.86	0	-541	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1009	12.20	2.76	12	0.02	815.00	3600.00	12450	20220922	-20.16	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12450	-20.16	20220921	9350	6.31	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
38	20230921	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-20	5	-0.20	13648960	1369	12.17	9980	10020	9950	12970	6990	9980	9970.02	0.86	0	-148	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1011	12.22	2.77	12	0.01	815.00	3600.00	12450	20220922	-20.00	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12450	-20.00	20220921	9350	6.52	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
39	20230921	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	10	2	0.10	6477800	649	5.77	9980	10020	9960	12970	6990	9980	9981.20	0.86	0	-37	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1014	12.26	2.77	12	0.01	815.00	3600.00	12450	20220922	-19.76	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12450	-19.76	20220921	9350	6.84	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
40	20230921	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	20	2	0.20	3495240	350	3.11	9980	10020	9960	12970	6990	9980	9986.40	0.86	0	-5	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1015	12.27	2.78	12	0.00	815.00	3600.00	12450	20220922	-19.68	9350	20230726	6.95	11190	-10.63	20230309	9350	6.95	20230726	12450	-19.68	20220921	9350	6.95	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
41	20230921	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	40	2	0.40	590880	59	0.52	9980	10020	9980	12970	6990	9980	10014.92	0.86	0	0	10060	10020	9990	9950	9920	10005	9935	51	2990	500	7180	10	1	10149688	1017	12.29	2.78	12	0.00	815.00	3600.00	12450	20220922	-19.52	9350	20230726	7.17	11190	-10.46	20230309	9350	7.17	20230726	12450	-19.52	20220921	9350	7.17	20230726	0.61	N	225190	500	50 억		87302	N	N	0	N	00	N
42	20230920	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	0	3	0.00	112295080	11248	376.82	10030	10030	9960	12970	6990	9980	9983.57	0.85	0	882	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.11	815.00	3600.00	12450	20220921	-19.84	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
43	20230920	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	10	2	0.10	111227120	11141	373.23	10030	10030	9960	12970	6990	9980	9983.58	0.85	0	882	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1014	12.26	2.77	12	0.11	815.00	3600.00	12450	20220921	-19.76	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12500	-20.08	20220920	9350	6.84	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
44	20230920	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	10	2	0.10	79406560	7957	266.57	10030	10030	9960	12970	6990	9980	9979.46	0.85	0	325	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1014	12.26	2.77	12	0.08	815.00	3600.00	12450	20220921	-19.76	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12500	-20.08	20220920	9350	6.84	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
45	20230920	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-10	5	-0.10	79356610	7952	266.40	10030	10030	9960	12970	6990	9980	9979.45	0.85	0	325	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1012	12.23	2.77	12	0.08	815.00	3600.00	12450	20220921	-19.92	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12500	-20.24	20220920	9350	6.63	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
46	20230920	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	20	2	0.20	65522160	6565	219.93	10030	10030	9960	12970	6990	9980	9980.53	0.85	0	325	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1015	12.27	2.78	12	0.06	815.00	3600.00	12450	20220921	-19.68	9350	20230726	6.95	11190	-10.63	20230309	9350	6.95	20230726	12500	-20.00	20220920	9350	6.95	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
47	20230920	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	10	2	0.10	58388160	5850	195.98	10030	10030	9960	12970	6990	9980	9980.88	0.85	0	325	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1014	12.26	2.77	12	0.06	815.00	3600.00	12450	20220921	-19.76	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12500	-20.08	20220920	9350	6.84	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
48	20230920	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	0	3	0.00	36139670	3621	121.31	10030	10030	9960	12970	6990	9980	9980.58	0.85	0	311	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12450	20220921	-19.84	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
49	20230920	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-10	5	-0.10	1566420	157	5.26	10030	10030	9960	12970	6990	9980	9977.20	0.85	0	0	10066	10022	9976	9932	9886	10000	9910	51	2990	500	7180	10	1	10149688	1012	12.23	2.77	12	0.00	815.00	3600.00	12450	20220921	-19.92	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12500	-20.24	20220920	9350	6.63	20230726	0.62	N	225190	500	50 억		86420	N	N	0	N	00	N
50	20230919	160837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	0	3	0.00	29779140	2983	26.57	10020	10020	9930	12970	6990	9980	9982.95	0.85	0	-154	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.03	815.00	3600.00	12500	20220920	-20.16	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
51	20230919	150836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-10	5	-0.10	26865170	2691	23.97	10020	10020	9930	12970	6990	9980	9983.34	0.85	0	-154	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1012	12.23	2.77	12	0.03	815.00	3600.00	12500	20220920	-20.24	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12500	-20.24	20220920	9350	6.63	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
52	20230919	140834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-10	5	-0.10	23673160	2371	21.12	10020	10020	9930	12970	6990	9980	9984.46	0.85	0	-153	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1012	12.23	2.77	12	0.02	815.00	3600.00	12500	20220920	-20.24	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12500	-20.24	20220920	9350	6.63	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
53	20230919	130821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	0	3	0.00	18675110	1870	16.66	10020	10020	9930	12970	6990	9980	9986.69	0.85	0	-153	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.02	815.00	3600.00	12500	20220920	-20.16	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
54	20230919	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	0	3	0.00	16701000	1672	14.89	10020	10020	9930	12970	6990	9980	9988.64	0.85	0	-153	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.02	815.00	3600.00	12500	20220920	-20.16	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
55	20230919	110842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	0	3	0.00	13767000	1378	12.27	10020	10020	9930	12970	6990	9980	9990.57	0.85	0	0	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.01	815.00	3600.00	12500	20220920	-20.16	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
56	20230919	100835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	30	2	0.30	7166280	717	6.39	10020	10020	9930	12970	6990	9980	9994.81	0.85	0	0	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1016	12.28	2.78	12	0.01	815.00	3600.00	12500	20220920	-19.92	9350	20230726	7.06	11190	-10.55	20230309	9350	7.06	20230726	12500	-19.92	20220920	9350	7.06	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
57	20230919	090832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9930	-50	5	-0.50	1708610	171	1.52	10020	10020	9930	12970	6990	9980	9991.87	0.85	0	0	10106	10042	9986	9922	9866	10015	9895	51	2990	500	7180	10	1	10149688	1008	12.18	2.76	12	0.00	815.00	3600.00	12500	20220920	-20.56	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12500	-20.56	20220920	9350	6.20	20230726	0.62	N	225190	500	50 억		86574	N	N	0	N	00	N
58	20230918	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-10	5	-0.10	112406860	11227	138.54	10050	10050	9930	12980	7000	9990	10012.19	0.86	0	-364	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1013	12.25	2.77	12	0.11	815.00	3600.00	12500	20220920	-20.16	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12500	-20.16	20220920	9350	6.74	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
59	20230918	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-60	5	-0.60	112007520	11187	138.04	10050	10050	9930	12980	7000	9990	10012.29	0.86	0	-364	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1008	12.18	2.76	12	0.11	815.00	3600.00	12500	20220920	-20.56	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12500	-20.56	20220920	9350	6.20	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
60	20230918	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	0	3	0.00	99595950	9941	122.67	10050	10050	9970	12980	7000	9990	10018.71	0.86	0	-368	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1014	12.26	2.77	12	0.10	815.00	3600.00	12500	20220920	-20.08	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12500	-20.08	20220920	9350	6.84	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
61	20230918	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	20	2	0.20	76814250	7663	94.56	10050	10050	9980	12980	7000	9990	10024.04	0.86	0	7	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1016	12.28	2.78	12	0.08	815.00	3600.00	12500	20220920	-19.92	9350	20230726	7.06	11190	-10.55	20230309	9350	7.06	20230726	12500	-19.92	20220920	9350	7.06	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
62	20230918	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	30	2	0.30	70760840	7059	87.11	10050	10050	9980	12980	7000	9990	10024.20	0.86	0	6	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1017	12.29	2.78	12	0.07	815.00	3600.00	12500	20220920	-19.84	9350	20230726	7.17	11190	-10.46	20230309	9350	7.17	20230726	12500	-19.84	20220920	9350	7.17	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
63	20230918	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	30	2	0.30	55031870	5490	67.74	10050	10050	9980	12980	7000	9990	10024.02	0.86	0	-437	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1017	12.29	2.78	12	0.05	815.00	3600.00	12500	20220920	-19.84	9350	20230726	7.17	11190	-10.46	20230309	9350	7.17	20230726	12500	-19.84	20220920	9350	7.17	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
64	20230918	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	30	2	0.30	51123510	5100	62.93	10050	10050	9980	12980	7000	9990	10024.22	0.86	0	-437	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1017	12.29	2.78	12	0.05	815.00	3600.00	12500	20220920	-19.84	9350	20230726	7.17	11190	-10.46	20230309	9350	7.17	20230726	12500	-19.84	20220920	9350	7.17	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
65	20230918	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	20	2	0.20	3680820	367	4.53	10050	10050	9990	12980	7000	9990	10029.48	0.86	0	-7	10030	10010	9980	9960	9930	9995	9945	51	2990	500	7190	10	1	10149688	1016	12.28	2.78	12	0.00	815.00	3600.00	12500	20220920	-19.92	9350	20230726	7.06	11190	-10.55	20230309	9350	7.06	20230726	12500	-19.92	20220920	9350	7.06	20230726	0.62	N	225190	500	50 억		86938	N	N	0	N	00	N
66	20230915	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	30	2	0.30	76869350	7703	172.25	10000	10000	9950	12940	6980	9960	9979.14	0.85	0	440	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1014	12.26	2.77	12	0.08	815.00	3600.00	12600	20220916	-20.71	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12650	-21.03	20220915	9350	6.84	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
67	20230915	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	20	2	0.20	70119120	7027	157.13	10000	10000	9950	12940	6980	9960	9978.53	0.85	0	442	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1013	12.25	2.77	12	0.07	815.00	3600.00	12600	20220916	-20.79	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220915	9350	6.74	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
68	20230915	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	20	2	0.20	64650570	6479	144.88	10000	10000	9950	12940	6980	9960	9978.48	0.85	0	495	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1013	12.25	2.77	12	0.06	815.00	3600.00	12600	20220916	-20.79	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220915	9350	6.74	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
69	20230915	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	30	2	0.30	41163830	4124	92.22	10000	10000	9950	12940	6980	9960	9981.53	0.85	0	0	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1014	12.26	2.77	12	0.04	815.00	3600.00	12600	20220916	-20.71	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	12650	-21.03	20220915	9350	6.84	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
70	20230915	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	20	2	0.20	19165250	1923	43.00	10000	10000	9950	12940	6980	9960	9966.33	0.85	0	122	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1013	12.25	2.77	12	0.02	815.00	3600.00	12600	20220916	-20.79	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220915	9350	6.74	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
71	20230915	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	17708940	1777	39.74	10000	10000	9950	12940	6980	9960	9965.64	0.85	0	122	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.02	815.00	3600.00	12600	20220916	-20.87	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12650	-21.19	20220915	9350	6.63	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
72	20230915	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	0	3	0.00	15488250	1554	34.75	10000	10000	9950	12940	6980	9960	9966.70	0.85	0	122	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1011	12.22	2.77	12	0.02	815.00	3600.00	12600	20220916	-20.95	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220915	9350	6.52	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
73	20230915	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	40	2	0.40	749990	75	1.68	10000	10000	9990	12940	6980	9960	9999.87	0.85	0	0	9993	9976	9943	9926	9893	9985	9935	51	2980	500	7170	10	1	10149688	1015	12.27	2.78	12	0.00	815.00	3600.00	12600	20220916	-20.63	9350	20230726	6.95	11190	-10.63	20230309	9350	6.95	20230726	12650	-20.95	20220915	9350	6.95	20230726	0.62	N	225190	500	50 억		86498	N	N	0	N	00	N
74	20230914	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	30	2	0.30	44033330	4426	105.28	9940	9960	9910	12900	6960	9930	9948.79	0.85	0	-39	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1011	12.22	2.77	12	0.04	815.00	3600.00	12650	20220915	-21.26	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220914	9350	6.52	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
75	20230914	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	20	2	0.20	33416100	3360	79.92	9940	9960	9910	12900	6960	9930	9945.27	0.85	0	-39	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12650	20220915	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220914	9350	6.42	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
76	20230914	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	10	2	0.10	31019000	3119	74.19	9940	9960	9910	12900	6960	9930	9945.17	0.85	0	-28	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1009	12.20	2.76	12	0.03	815.00	3600.00	12650	20220915	-21.42	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12650	-21.42	20220914	9350	6.31	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
77	20230914	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	30	2	0.30	19546190	1966	46.76	9940	9960	9910	12900	6960	9930	9942.11	0.85	0	-28	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1011	12.22	2.77	12	0.02	815.00	3600.00	12650	20220915	-21.26	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220914	9350	6.52	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
78	20230914	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	20	2	0.20	17555050	1766	42.01	9940	9950	9910	12900	6960	9930	9940.57	0.85	0	-27	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.02	815.00	3600.00	12650	20220915	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220914	9350	6.42	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
79	20230914	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	20	2	0.20	9963200	1003	23.86	9940	9950	9910	12900	6960	9930	9933.40	0.85	0	-19	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.01	815.00	3600.00	12650	20220915	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220914	9350	6.42	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
80	20230914	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-10	5	-0.10	6276180	632	15.03	9940	9950	9910	12900	6960	9930	9930.66	0.85	0	-4	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1007	12.17	2.76	12	0.01	815.00	3600.00	12650	20220915	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220914	9350	6.10	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
81	20230914	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	10	2	0.10	457250	46	1.09	9940	9950	9940	12900	6960	9930	9940.22	0.85	0	-1	10103	10016	9913	9826	9723	10060	9870	51	2970	500	7140	10	1	10149688	1009	12.20	2.76	12	0.00	815.00	3600.00	12650	20220915	-21.42	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12650	-21.42	20220914	9350	6.31	20230726	0.62	N	225190	500	50 억		86537	N	N	0	N	00	N
82	20230913	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	40831030	4122	126.13	9900	10000	9810	12890	6950	9920	9905.64	0.85	0	113	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.04	815.00	3600.00	12650	20220914	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
83	20230913	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	39192740	3957	121.08	9900	10000	9810	12890	6950	9920	9904.66	0.85	0	113	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.04	815.00	3600.00	12650	20220914	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
84	20230913	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	60	2	0.60	37464570	3783	115.76	9900	10000	9810	12890	6950	9920	9903.40	0.85	0	114	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12650	20220914	-21.11	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220913	9350	6.74	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
85	20230913	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-40	5	-0.40	27216180	2754	84.27	9900	9940	9810	12890	6950	9920	9882.42	0.85	0	204	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1003	12.12	2.74	12	0.03	815.00	3600.00	12650	20220914	-21.90	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12650	-21.90	20220913	9350	5.67	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
86	20230913	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-20	5	-0.20	23411550	2369	72.49	9900	9940	9810	12890	6950	9920	9882.46	0.85	0	204	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1005	12.15	2.75	12	0.02	815.00	3600.00	12650	20220914	-21.74	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12650	-21.74	20220913	9350	5.88	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
87	20230913	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-40	5	-0.40	23312490	2359	72.18	9900	9940	9810	12890	6950	9920	9882.36	0.85	0	206	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1003	12.12	2.74	12	0.02	815.00	3600.00	12650	20220914	-21.90	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12650	-21.90	20220913	9350	5.67	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
88	20230913	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-40	5	-0.40	19636880	1988	60.83	9900	9940	9810	12890	6950	9920	9877.71	0.85	0	243	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1003	12.12	2.74	12	0.02	815.00	3600.00	12650	20220914	-21.90	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12650	-21.90	20220913	9350	5.67	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
89	20230913	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-20	5	-0.20	1366290	138	4.22	9900	9940	9900	12890	6950	9920	9900.65	0.85	0	0	9986	9952	9926	9892	9866	9940	9880	51	2970	500	7140	10	1	10149688	1005	12.15	2.75	12	0.00	815.00	3600.00	12650	20220914	-21.74	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12650	-21.74	20220913	9350	5.88	20230726	0.62	N	225190	500	50 억		86424	N	N	0	N	00	N
90	20230912	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	0	3	0.00	32434790	3268	92.16	9930	9960	9900	12890	6950	9920	9924.97	0.85	0	33	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1007	12.17	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
91	20230912	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-10	5	-0.10	32375290	3262	91.99	9930	9960	9900	12890	6950	9920	9924.98	0.85	0	33	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.66	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12650	-21.66	20220913	9350	5.99	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
92	20230912	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-10	5	-0.10	25874400	2606	73.49	9930	9960	9900	12890	6950	9920	9928.78	0.85	0	34	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.66	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12650	-21.66	20220913	9350	5.99	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
93	20230912	130757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	20	2	0.20	21758360	2191	61.79	9930	9960	9900	12890	6950	9920	9930.79	0.85	0	34	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1009	12.20	2.76	12	0.02	815.00	3600.00	12650	20220913	-21.42	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12650	-21.42	20220913	9350	6.31	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
94	20230912	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-10	5	-0.10	14421080	1453	40.98	9930	9960	9900	12890	6950	9920	9925.04	0.85	0	34	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.01	815.00	3600.00	12650	20220913	-21.66	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12650	-21.66	20220913	9350	5.99	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
95	20230912	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	0	3	0.00	10283240	1036	29.22	9930	9960	9900	12890	6950	9920	9925.91	0.85	0	34	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1007	12.17	2.76	12	0.01	815.00	3600.00	12650	20220913	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
96	20230912	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	6592870	664	18.73	9930	9960	9900	12890	6950	9920	9929.02	0.85	0	34	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.01	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
97	20230912	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	10	2	0.10	853960	86	2.43	9930	9930	9920	12890	6950	9920	9929.77	0.85	0	22	10033	9976	9923	9866	9813	10005	9895	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.00	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.62	N	225190	500	50 억		86391	N	N	0	N	00	N
98	20230911	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	30	2	0.30	35128160	3546	79.15	9880	9980	9870	12850	6930	9890	9906.41	0.85	0	273	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1007	12.17	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
99	20230911	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	0	3	0.00	34554170	3488	77.86	9880	9980	9870	12850	6930	9890	9906.59	0.85	0	268	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1004	12.13	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.82	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12650	-21.82	20220913	9350	5.78	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
100	20230911	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	10	2	0.10	27153110	2740	61.16	9880	9980	9870	12850	6930	9890	9909.89	0.85	0	225	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1005	12.15	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.74	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12650	-21.74	20220913	9350	5.88	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
101	20230911	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	20	2	0.20	25409700	2564	57.23	9880	9980	9870	12850	6930	9890	9910.18	0.85	0	225	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1006	12.16	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.66	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12650	-21.66	20220913	9350	5.99	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
102	20230911	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	0	3	0.00	23271300	2348	52.41	9880	9980	9870	12850	6930	9890	9911.12	0.85	0	216	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1004	12.13	2.75	12	0.02	815.00	3600.00	12650	20220913	-21.82	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12650	-21.82	20220913	9350	5.78	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
103	20230911	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	40	2	0.40	18476950	1864	41.61	9880	9980	9870	12850	6930	9890	9912.53	0.85	0	215	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1008	12.18	2.76	12	0.02	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
104	20230911	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	40	2	0.40	11381630	1148	25.62	9880	9980	9870	12850	6930	9890	9914.31	0.85	0	68	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1008	12.18	2.76	12	0.01	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
105	20230911	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	30	2	0.30	1119170	113	2.52	9880	9980	9870	12850	6930	9890	9904.16	0.85	0	34	9950	9920	9870	9840	9790	9935	9855	51	2960	500	7120	10	1	10149688	1007	12.17	2.76	12	0.00	815.00	3600.00	12650	20220913	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.65	N	225190	500	50 억		86118	N	N	0	N	00	N
106	20230908	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	20	2	0.20	44126850	4479	69.89	9860	9900	9820	12830	6910	9870	9851.89	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	1004	12.13	2.75	12	0.04	815.00	3600.00	12650	20220913	-21.82	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12650	-21.82	20220913	9350	5.78	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
107	20230908	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-30	5	-0.30	41763810	4240	66.16	9860	9900	9820	12830	6910	9870	9849.96	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	999	12.07	2.73	12	0.04	815.00	3600.00	12650	20220913	-22.21	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12650	-22.21	20220913	9350	5.24	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
108	20230908	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	10	2	0.10	27856230	2829	44.14	9860	9900	9820	12830	6910	9870	9846.67	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	1003	12.12	2.74	12	0.03	815.00	3600.00	12650	20220913	-21.90	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12650	-21.90	20220913	9350	5.67	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
109	20230908	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	21292020	2163	33.75	9860	9900	9820	12830	6910	9870	9843.74	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	1002	12.11	2.74	12	0.02	815.00	3600.00	12650	20220913	-21.98	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	12650	-21.98	20220913	9350	5.56	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
110	20230908	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-30	5	-0.30	20679880	2101	32.78	9860	9900	9820	12830	6910	9870	9842.87	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	999	12.07	2.73	12	0.02	815.00	3600.00	12650	20220913	-22.21	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12650	-22.21	20220913	9350	5.24	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
111	20230908	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	18557290	1886	29.43	9860	9870	9820	12830	6910	9870	9839.50	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	1002	12.11	2.74	12	0.02	815.00	3600.00	12650	20220913	-21.98	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	12650	-21.98	20220913	9350	5.56	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
112	20230908	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-40	5	-0.41	15481270	1574	24.56	9860	9860	9820	12830	6910	9870	9835.62	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	12650	20220913	-22.29	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	12650	-22.29	20220913	9350	5.13	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
113	20230908	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-20	5	-0.20	1764310	179	2.79	9860	9860	9850	12830	6910	9870	9856.48	0.85	0	0	10090	9980	9850	9740	9610	9915	9675	51	2960	500	7100	10	1	10149688	1000	12.09	2.74	12	0.00	815.00	3600.00	12650	20220913	-22.13	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	12650	-22.13	20220913	9350	5.35	20230726	0.66	N	225190	500	50 억		86118	N	N	0	N	00	N
114	20230907	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-50	5	-0.50	63037290	6399	161.88	9960	9960	9720	12890	6950	9920	9851.11	0.85	0	-324	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1002	12.11	2.74	12	0.06	815.00	3600.00	12650	20220913	-21.98	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	12650	-21.98	20220913	9350	5.56	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
115	20230907	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-50	5	-0.50	61654390	6259	158.34	9960	9960	9720	12890	6950	9920	9850.52	0.85	0	-324	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1002	12.11	2.74	12	0.06	815.00	3600.00	12650	20220913	-21.98	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	12650	-21.98	20220913	9350	5.56	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
116	20230907	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-30	5	-0.30	56003870	5687	143.87	9960	9960	9720	12890	6950	9920	9847.70	0.85	0	-322	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1004	12.13	2.75	12	0.06	815.00	3600.00	12650	20220913	-21.82	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12650	-21.82	20220913	9350	5.78	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
117	20230907	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-10	5	-0.10	54489490	5534	139.99	9960	9960	9720	12890	6950	9920	9846.31	0.85	0	-294	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.05	815.00	3600.00	12650	20220913	-21.66	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12650	-21.66	20220913	9350	5.99	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
118	20230907	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-70	5	-0.71	45103090	4583	115.94	9960	9960	9720	12890	6950	9920	9841.39	0.85	0	-248	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	12650	20220913	-22.13	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	12650	-22.13	20220913	9350	5.35	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
119	20230907	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-80	5	-0.81	40196420	4084	103.31	9960	9960	9720	12890	6950	9920	9842.41	0.85	0	-187	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	999	12.07	2.73	12	0.04	815.00	3600.00	12650	20220913	-22.21	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12650	-22.21	20220913	9350	5.24	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
120	20230907	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-60	5	-0.60	17803780	1802	45.59	9960	9960	9840	12890	6950	9920	9880.01	0.85	0	-92	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1001	12.10	2.74	12	0.02	815.00	3600.00	12650	20220913	-22.06	9350	20230726	5.45	11190	-11.89	20230309	9350	5.45	20230726	12650	-22.06	20220913	9350	5.45	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
121	20230907	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	30	2	0.30	308420	31	0.78	9960	9960	9920	12890	6950	9920	9949.03	0.85	0	-25	10033	9976	9933	9876	9833	9955	9855	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.00	815.00	3600.00	12650	20220913	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220913	9350	6.42	20230726	0.65	N	225190	500	50 억		86442	N	N	0	N	00	N
122	20230906	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-60	5	-0.60	39226980	3953	92.23	9980	9990	9890	12970	6990	9980	9923.34	0.85	0	-244	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1007	12.17	2.76	12	0.04	815.00	3600.00	12650	20220913	-21.58	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
123	20230906	150754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-50	5	-0.50	37916480	3821	89.15	9980	9990	9890	12970	6990	9980	9923.18	0.85	0	-240	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1008	12.18	2.76	12	0.04	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
124	20230906	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-50	5	-0.50	35058350	3533	82.43	9980	9990	9890	12970	6990	9980	9923.11	0.85	0	-240	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1008	12.18	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.50	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12650	-21.50	20220913	9350	6.20	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
125	20230906	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-30	5	-0.30	31136740	3138	73.22	9980	9990	9890	12970	6990	9980	9922.48	0.85	0	-157	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220913	9350	6.42	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
126	20230906	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-30	5	-0.30	30848190	3109	72.54	9980	9990	9890	12970	6990	9980	9922.22	0.85	0	-157	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220913	9350	6.42	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
127	20230906	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-80	5	-0.80	27761060	2799	65.31	9980	9990	9890	12970	6990	9980	9918.21	0.85	0	-153	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1005	12.15	2.75	12	0.03	815.00	3600.00	12650	20220913	-21.74	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12650	-21.74	20220913	9350	5.88	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
128	20230906	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	0	3	0.00	4956910	498	11.62	9980	9990	9940	12970	6990	9980	9953.63	0.85	0	-65	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1013	12.25	2.77	12	0.00	815.00	3600.00	12650	20220913	-21.11	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220913	9350	6.74	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
129	20230906	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-40	5	-0.40	428370	43	1.00	9980	9980	9940	12970	6990	9980	9962.09	0.85	0	-27	10073	10026	9973	9926	9873	10000	9900	51	2990	500	7180	10	1	10149688	1009	12.20	2.76	12	0.00	815.00	3600.00	12650	20220913	-21.42	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12650	-21.42	20220913	9350	6.31	20230726	0.65	N	225190	500	50 억		86686	N	N	0	N	00	N
130	20230905	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	20	2	0.20	42744060	4286	59.50	10000	10020	9920	12940	6980	9960	9972.95	0.86	0	-172	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12650	20220913	-21.11	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220913	9350	6.74	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
131	20230905	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	42245100	4236	58.81	10000	10020	9920	12940	6980	9960	9972.88	0.86	0	-173	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.04	815.00	3600.00	12650	20220913	-21.19	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12650	-21.19	20220913	9350	6.63	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
132	20230905	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	20	2	0.20	39116510	3922	54.45	10000	10020	9920	12940	6980	9960	9973.61	0.86	0	-95	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1013	12.25	2.77	12	0.04	815.00	3600.00	12650	20220913	-21.11	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	12650	-21.11	20220913	9350	6.74	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
133	20230905	130735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	0	3	0.00	34868270	3496	48.54	10000	10020	9920	12940	6980	9960	9973.76	0.86	0	-55	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1011	12.22	2.77	12	0.03	815.00	3600.00	12650	20220913	-21.26	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
134	20230905	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	33463090	3355	46.58	10000	10020	9920	12940	6980	9960	9974.10	0.86	0	5	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.03	815.00	3600.00	12650	20220913	-21.19	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12650	-21.19	20220913	9350	6.63	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
135	20230905	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-10	5	-0.10	28380330	2844	39.48	10000	10020	9920	12940	6980	9960	9979.02	0.86	0	93	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1010	12.21	2.76	12	0.03	815.00	3600.00	12650	20220913	-21.34	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12650	-21.34	20220913	9350	6.42	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
136	20230905	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	24522980	2456	34.10	10000	10020	9960	12940	6980	9960	9984.93	0.86	0	23	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.02	815.00	3600.00	12650	20220913	-21.19	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12650	-21.19	20220913	9350	6.63	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
137	20230905	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	10	2	0.10	9548620	956	13.27	10000	10020	9970	12940	6980	9960	9988.10	0.86	0	-1	10033	9996	9953	9916	9873	10015	9935	51	2980	500	7170	10	1	10149688	1012	12.23	2.77	12	0.01	815.00	3600.00	12650	20220913	-21.19	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12650	-21.19	20220913	9350	6.63	20230726	0.65	N	225190	500	50 억		86859	N	N	0	N	00	N
138	20230904	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	50	2	0.50	71595800	7203	145.93	9910	9990	9910	12880	6940	9910	9939.72	0.86	0	-325	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1011	12.22	2.77	12	0.07	815.00	3600.00	12750	20220901	-21.88	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
139	20230904	150722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	30	2	0.30	62528640	6291	127.45	9910	9990	9910	12880	6940	9910	9939.38	0.86	0	-325	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1009	12.20	2.76	12	0.06	815.00	3600.00	12750	20220901	-22.04	9350	20230726	6.31	11190	-11.17	20230309	9350	6.31	20230726	12650	-21.42	20220913	9350	6.31	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
140	20230904	140717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	50	2	0.50	41760410	4201	85.11	9910	9990	9910	12880	6940	9910	9940.59	0.86	0	-382	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1011	12.22	2.77	12	0.04	815.00	3600.00	12750	20220901	-21.88	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
141	20230904	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	50	2	0.50	40446980	4069	82.44	9910	9990	9910	12880	6940	9910	9940.28	0.86	0	-382	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1011	12.22	2.77	12	0.04	815.00	3600.00	12750	20220901	-21.88	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
142	20230904	120715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	10	2	0.10	26962470	2714	54.98	9910	9990	9910	12880	6940	9910	9934.59	0.86	0	-56	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1007	12.17	2.76	12	0.03	815.00	3600.00	12750	20220901	-22.20	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
143	20230904	110703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	50	2	0.50	19207350	1934	39.18	9910	9990	9910	12880	6940	9910	9931.41	0.86	0	-30	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1011	12.22	2.77	12	0.02	815.00	3600.00	12750	20220901	-21.88	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
144	20230904	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	50	2	0.50	16998510	1712	34.68	9910	9990	9910	12880	6940	9910	9929.04	0.86	0	-30	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1011	12.22	2.77	12	0.02	815.00	3600.00	12750	20220901	-21.88	9350	20230726	6.52	11190	-10.99	20230309	9350	6.52	20230726	12650	-21.26	20220913	9350	6.52	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
145	20230904	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	10	2	0.10	2233600	225	4.56	9910	9990	9910	12880	6940	9910	9927.11	0.86	0	0	10003	9956	9923	9876	9843	9940	9860	51	2970	500	7130	10	1	10149688	1007	12.17	2.76	12	0.00	815.00	3600.00	12750	20220901	-22.20	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12650	-21.58	20220913	9350	6.10	20230726	0.65	N	225190	500	50 억		87184	N	N	0	N	00	N
146	20230901	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-20	5	-0.20	48959080	4931	57.38	9970	9970	9890	12900	6960	9930	9928.83	0.86	0	-390	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.05	815.00	3600.00	12900	20220831	-23.18	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12750	-22.27	20220901	9350	5.99	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
147	20230901	150720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-10	5	-0.10	46324940	4665	54.29	9970	9970	9890	12900	6960	9930	9930.32	0.86	0	-193	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1007	12.17	2.76	12	0.05	815.00	3600.00	12900	20220831	-23.10	9350	20230726	6.10	11190	-11.35	20230309	9350	6.10	20230726	12750	-22.20	20220901	9350	6.10	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
148	20230901	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-20	5	-0.20	40562270	4084	47.53	9970	9970	9890	12900	6960	9930	9932.00	0.86	0	-193	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.04	815.00	3600.00	12900	20220831	-23.18	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12750	-22.27	20220901	9350	5.99	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
149	20230901	130701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-20	5	-0.20	37128000	3737	43.49	9970	9970	9890	12900	6960	9930	9935.24	0.86	0	-193	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1006	12.16	2.75	12	0.04	815.00	3600.00	12900	20220831	-23.18	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12750	-22.27	20220901	9350	5.99	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
150	20230901	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	0	3	0.00	29445890	2962	34.47	9970	9970	9910	12900	6960	9930	9941.22	0.86	0	6	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.03	815.00	3600.00	12900	20220831	-23.02	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12750	-22.12	20220901	9350	6.20	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
151	20230901	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	20	2	0.20	17300410	1739	20.24	9970	9970	9930	12900	6960	9930	9948.48	0.86	0	2	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1010	12.21	2.76	12	0.02	815.00	3600.00	12900	20220831	-22.87	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	12750	-21.96	20220901	9350	6.42	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
152	20230901	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	40	2	0.40	14137850	1421	16.54	9970	9970	9930	12900	6960	9930	9949.23	0.86	0	0	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1012	12.23	2.77	12	0.01	815.00	3600.00	12900	20220831	-22.71	9350	20230726	6.63	11190	-10.90	20230309	9350	6.63	20230726	12750	-21.80	20220901	9350	6.63	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N
153	20230901	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	0	3	0.00	795180	80	0.93	9970	9970	9930	12900	6960	9930	9939.75	0.86	0	0	9976	9952	9916	9892	9856	9965	9905	51	2970	500	7140	10	1	10149688	1008	12.18	2.76	12	0.00	815.00	3600.00	12900	20220831	-23.02	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12750	-22.12	20220901	9350	6.20	20230726	0.65	N	225190	500	50 억		87574	N	N	0	N	00	N