KissMeData/104540/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160758	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12300	400	2	3.36	1745093880	141462	197.99	12000	12660	11840	15470	8330	11900	12336.13	2.75	0	23356	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1569	89.13	2.43	12	1.11	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
3	20230831	150958	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12280	380	2	3.19	1671010780	135440	189.56	12000	12660	11840	15470	8330	11900	12337.65	2.75	0	23968	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1567	88.99	2.42	12	1.06	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
4	20230831	141100	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12300	400	2	3.36	1473539060	119378	167.08	12000	12660	11840	15470	8330	11900	12343.47	2.75	0	23011	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1569	89.13	2.43	12	0.94	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
5	20230831	131029	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12270	370	2	3.11	1358770870	110080	154.07	12000	12660	11840	15470	8330	11900	12343.49	2.75	0	19516	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1565	88.91	2.42	12	0.86	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
6	20230831	121052	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12320	420	2	3.53	1289719670	104462	146.21	12000	12660	11840	15470	8330	11900	12346.30	2.75	0	17612	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1572	89.28	2.43	12	0.82	138.00	5069.00	14740	20230627	-16.42	8550	20221102	44.09	14740	-16.42	20230627	10050	22.59	20230117	14740	-16.42	20230627	8550	44.09	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
7	20230831	111510	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12330	430	2	3.61	1140556810	92339	129.24	12000	12660	11840	15470	8330	11900	12351.84	2.75	0	14274	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1573	89.35	2.43	12	0.72	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
8	20230831	101143	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12580	680	2	5.71	891533270	72368	101.29	12000	12660	11840	15470	8330	11900	12319.44	2.75	0	13031	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1605	91.16	2.48	12	0.57	138.00	5069.00	14740	20230627	-14.65	8550	20221102	47.13	14740	-14.65	20230627	10050	25.17	20230117	14740	-14.65	20230627	8550	47.13	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
9	20230831	091007	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11850	-50	5	-0.42	50060500	4188	5.86	12000	12100	11840	15470	8330	11900	11953.32	2.75	0	-665	12286	12092	11946	11752	11606	12020	11680	64	3570	500	8560	10	1	12757370	1512	85.87	2.34	12	0.03	138.00	5069.00	14740	20230627	-19.61	8550	20221102	38.60	14740	-19.61	20230627	10050	17.91	20230117	14740	-19.61	20230627	8550	38.60	20221102	4.00	N	104540	500	63 억		350326	N	N	0	N	00	N
10	20230830	160802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-160	5	-1.33	852446200	71448	9.34	12010	12140	11800	15670	8450	12060	11931.02	2.83	0	-10151	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1518	86.23	2.35	12	0.56	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
11	20230830	150938	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-160	5	-1.33	817131140	68477	8.95	12010	12140	11800	15670	8450	12060	11932.83	2.83	0	-10161	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1518	86.23	2.35	12	0.54	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
12	20230830	141024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11840	-220	5	-1.82	737169020	61727	8.07	12010	12140	11800	15670	8450	12060	11942.31	2.83	0	-9507	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1510	85.80	2.34	12	0.48	138.00	5069.00	14740	20230627	-19.67	8550	20221102	38.48	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	8550	38.48	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
13	20230830	131012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11970	-90	5	-0.75	616145410	51533	6.74	12010	12140	11800	15670	8450	12060	11956.22	2.83	0	-10420	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1527	86.74	2.36	12	0.40	138.00	5069.00	14740	20230627	-18.79	8550	20221102	40.00	14740	-18.79	20230627	10050	19.10	20230117	14740	-18.79	20230627	8550	40.00	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
14	20230830	121025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-160	5	-1.33	518421990	43322	5.66	12010	12140	11800	15670	8450	12060	11966.60	2.83	0	-8318	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1518	86.23	2.35	12	0.34	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
15	20230830	111454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12000	-60	5	-0.50	412008370	34411	4.50	12010	12140	11800	15670	8450	12060	11973.03	2.83	0	-8288	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1531	86.96	2.37	12	0.27	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
16	20230830	101055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12060	0	3	0.00	319399030	26684	3.49	12010	12140	11800	15670	8450	12060	11969.51	2.83	0	-7107	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1539	87.39	2.38	12	0.21	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
17	20230830	090952	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-160	5	-1.33	146565160	12300	1.61	12010	12020	11800	15670	8450	12060	11915.25	2.83	0	-2432	15093	13576	12443	10926	9793	14335	11685	64	3610	500	8680	10	1	12757370	1518	86.23	2.35	12	0.10	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.00	N	104540	500	63 억		360477	N	N	0	N	00	N
18	20230829	160758	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12060	670	2	5.88	9474844900	763417	3724.35	11310	13960	11310	14800	7980	11390	12411.42	3.06	0	-34498	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1539	87.39	2.38	12	5.98	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
19	20230829	150945	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11980	590	2	5.18	9283406280	747511	3646.75	11310	13960	11310	14800	7980	11390	12419.09	3.06	0	-34238	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1528	86.81	2.36	12	5.86	138.00	5069.00	14740	20230627	-18.72	8550	20221102	40.12	14740	-18.72	20230627	10050	19.20	20230117	14740	-18.72	20230627	8550	40.12	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
20	20230829	141055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11780	390	2	3.42	8979378750	721767	3521.16	11310	13960	11310	14800	7980	11390	12440.83	3.06	0	-43055	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1503	85.36	2.32	12	5.66	138.00	5069.00	14740	20230627	-20.08	8550	20221102	37.78	14740	-20.08	20230627	10050	17.21	20230117	14740	-20.08	20230627	8550	37.78	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
21	20230829	131008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11770	380	2	3.34	8620788280	691199	3372.03	11310	13960	11310	14800	7980	11390	12472.22	3.06	0	-55028	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1502	85.29	2.32	12	5.42	138.00	5069.00	14740	20230627	-20.15	8550	20221102	37.66	14740	-20.15	20230627	10050	17.11	20230117	14740	-20.15	20230627	8550	37.66	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
22	20230829	121044	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11700	310	2	2.72	7628763080	606633	2959.47	11310	13960	11310	14800	7980	11390	12575.58	3.06	0	-64040	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1493	84.78	2.31	12	4.76	138.00	5069.00	14740	20230627	-20.62	8550	20221102	36.84	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	8550	36.84	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
23	20230829	111716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11460	70	2	0.61	98905670	8685	42.37	11310	11480	11310	14800	7980	11390	11388.10	3.06	0	2681	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1462	83.04	2.26	12	0.07	138.00	5069.00	14740	20230627	-22.25	8550	20221102	34.04	14740	-22.25	20230627	10050	14.03	20230117	14740	-22.25	20230627	8550	34.04	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
24	20230829	101137	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11430	40	2	0.35	64380690	5664	27.63	11310	11480	11310	14800	7980	11390	11366.65	3.06	0	1832	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1458	82.83	2.25	12	0.04	138.00	5069.00	14740	20230627	-22.46	8550	20221102	33.68	14740	-22.46	20230627	10050	13.73	20230117	14740	-22.46	20230627	8550	33.68	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
25	20230829	090743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11390	0	3	0.00	29781060	2631	12.84	11310	11400	11310	14800	7980	11390	11319.29	3.06	0	-156	11670	11530	11420	11280	11170	11475	11225	64	3410	500	8200	10	1	12757370	1453	82.54	2.25	12	0.02	138.00	5069.00	14740	20230627	-22.73	8550	20221102	33.22	14740	-22.73	20230627	10050	13.33	20230117	14740	-22.73	20230627	8550	33.22	20221102	4.00	N	104540	500	63 억		390850	N	N	0	N	00	N
26	20230828	160734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11390	-170	5	-1.47	231413690	20353	116.47	11560	11560	11310	15020	8100	11560	11369.94	3.09	0	-3535	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1453	82.54	2.25	12	0.16	138.00	5069.00	14740	20230627	-22.73	8550	20221102	33.22	14740	-22.73	20230627	10050	13.33	20230117	14740	-22.73	20230627	8550	33.22	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
27	20230828	150744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11360	-200	5	-1.73	195331940	17178	98.30	11560	11560	11310	15020	8100	11560	11371.05	3.09	0	-3180	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1449	82.32	2.24	12	0.13	138.00	5069.00	14740	20230627	-22.93	8550	20221102	32.87	14740	-22.93	20230627	10050	13.03	20230117	14740	-22.93	20230627	8550	32.87	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
28	20230828	140744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11410	-150	5	-1.30	178656300	15712	89.91	11560	11560	11310	15020	8100	11560	11370.69	3.09	0	-2732	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1456	82.68	2.25	12	0.12	138.00	5069.00	14740	20230627	-22.59	8550	20221102	33.45	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	8550	33.45	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
29	20230828	130751	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11360	-200	5	-1.73	165942120	14596	83.53	11560	11560	11310	15020	8100	11560	11369.01	3.09	0	-2488	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1449	82.32	2.24	12	0.11	138.00	5069.00	14740	20230627	-22.93	8550	20221102	32.87	14740	-22.93	20230627	10050	13.03	20230117	14740	-22.93	20230627	8550	32.87	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
30	20230828	120743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11400	-160	5	-1.38	140567010	12361	70.74	11560	11560	11310	15020	8100	11560	11371.82	3.09	0	-1932	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1454	82.61	2.25	12	0.10	138.00	5069.00	14740	20230627	-22.66	8550	20221102	33.33	14740	-22.66	20230627	10050	13.43	20230117	14740	-22.66	20230627	8550	33.33	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
31	20230828	110738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11330	-230	5	-1.99	118863730	10451	59.81	11560	11560	11310	15020	8100	11560	11373.43	3.09	0	-1581	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1445	82.10	2.24	12	0.08	138.00	5069.00	14740	20230627	-23.13	8550	20221102	32.51	14740	-23.13	20230627	10050	12.74	20230117	14740	-23.13	20230627	8550	32.51	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
32	20230828	100733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11370	-190	5	-1.64	94835310	8335	47.70	11560	11560	11310	15020	8100	11560	11377.96	3.09	0	-1023	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1451	82.39	2.24	12	0.07	138.00	5069.00	14740	20230627	-22.86	8550	20221102	32.98	14740	-22.86	20230627	10050	13.13	20230117	14740	-22.86	20230627	8550	32.98	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
33	20230828	090744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11430	-130	5	-1.12	11830820	1029	5.89	11560	11560	11430	15020	8100	11560	11497.40	3.09	0	-255	11726	11642	11526	11442	11326	11585	11385	64	3460	500	8320	10	1	12757370	1458	82.83	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.46	8550	20221102	33.68	14740	-22.46	20230627	10050	13.73	20230117	14740	-22.46	20230627	8550	33.68	20221102	3.96	N	104540	500	63 억		394385	N	N	0	N	00	N
34	20230825	160739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11560	-90	5	-0.77	200264490	17475	48.50	11600	11610	11410	15140	8160	11650	11460.03	3.14	0	-5734	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1475	83.77	2.28	12	0.14	138.00	5069.00	14740	20230627	-21.57	8550	20221102	35.20	14740	-21.57	20230627	10050	15.02	20230117	14740	-21.57	20230627	8550	35.20	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
35	20230825	150742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11470	-180	5	-1.55	181114720	15808	43.87	11600	11610	11410	15140	8160	11650	11457.16	3.14	0	-5458	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1463	83.12	2.26	12	0.12	138.00	5069.00	14740	20230627	-22.18	8550	20221102	34.15	14740	-22.18	20230627	10050	14.13	20230117	14740	-22.18	20230627	8550	34.15	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
36	20230825	140741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11450	-200	5	-1.72	150702470	13151	36.50	11600	11610	11410	15140	8160	11650	11459.39	3.14	0	-4882	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1461	82.97	2.26	12	0.10	138.00	5069.00	14740	20230627	-22.32	8550	20221102	33.92	14740	-22.32	20230627	10050	13.93	20230117	14740	-22.32	20230627	8550	33.92	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
37	20230825	130736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11420	-230	5	-1.97	132316120	11542	32.03	11600	11610	11410	15140	8160	11650	11463.88	3.14	0	-4249	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1457	82.75	2.25	12	0.09	138.00	5069.00	14740	20230627	-22.52	8550	20221102	33.57	14740	-22.52	20230627	10050	13.63	20230117	14740	-22.52	20230627	8550	33.57	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
38	20230825	120737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11460	-190	5	-1.63	91275440	7950	22.06	11600	11610	11410	15140	8160	11650	11481.19	3.14	0	-2020	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1462	83.04	2.26	12	0.06	138.00	5069.00	14740	20230627	-22.25	8550	20221102	34.04	14740	-22.25	20230627	10050	14.03	20230117	14740	-22.25	20230627	8550	34.04	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
39	20230825	110739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11510	-140	5	-1.20	62411040	5432	15.08	11600	11610	11410	15140	8160	11650	11489.51	3.14	0	-493	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1468	83.41	2.27	12	0.04	138.00	5069.00	14740	20230627	-21.91	8550	20221102	34.62	14740	-21.91	20230627	10050	14.53	20230117	14740	-21.91	20230627	8550	34.62	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
40	20230825	100740	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11470	-180	5	-1.55	44600480	3883	10.78	11600	11610	11410	15140	8160	11650	11486.09	3.14	0	-87	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1463	83.12	2.26	12	0.03	138.00	5069.00	14740	20230627	-22.18	8550	20221102	34.15	14740	-22.18	20230627	10050	14.13	20230117	14740	-22.18	20230627	8550	34.15	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
41	20230825	090737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11410	-240	5	-2.06	20630840	1798	4.99	11600	11600	11410	15140	8160	11650	11474.33	3.14	0	178	12303	11976	11633	11306	10963	12140	11470	64	3490	500	8380	10	1	12757370	1456	82.68	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.59	8550	20221102	33.45	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	8550	33.45	20221102	3.95	N	104540	500	63 억		400036	N	N	0	N	00	N
42	20230824	160732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11650	320	2	2.82	415128470	36010	126.34	11440	11960	11290	14720	7940	11330	11528.11	3.12	0	2001	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1486	84.42	2.30	12	0.28	138.00	5069.00	14740	20230627	-20.96	8550	20221102	36.26	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	8550	36.26	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
43	20230824	150731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11630	300	2	2.65	389556740	33815	118.64	11440	11960	11290	14720	7940	11330	11520.23	3.12	0	1858	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1484	84.28	2.29	12	0.27	138.00	5069.00	14740	20230627	-21.10	8550	20221102	36.02	14740	-21.10	20230627	10050	15.72	20230117	14740	-21.10	20230627	8550	36.02	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
44	20230824	140733	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11690	360	2	3.18	370439200	32176	112.89	11440	11960	11290	14720	7940	11330	11512.90	3.12	0	2708	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1491	84.71	2.31	12	0.25	138.00	5069.00	14740	20230627	-20.69	8550	20221102	36.73	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	8550	36.73	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
45	20230824	130737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11720	390	2	3.44	342007820	29745	104.36	11440	11960	11290	14720	7940	11330	11497.99	3.12	0	2616	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1495	84.93	2.31	12	0.23	138.00	5069.00	14740	20230627	-20.49	8550	20221102	37.08	14740	-20.49	20230627	10050	16.62	20230117	14740	-20.49	20230627	8550	37.08	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
46	20230824	120738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11790	460	2	4.06	318244790	27722	97.26	11440	11960	11290	14720	7940	11330	11479.86	3.12	0	2412	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1504	85.43	2.33	12	0.22	138.00	5069.00	14740	20230627	-20.01	8550	20221102	37.89	14740	-20.01	20230627	10050	17.31	20230117	14740	-20.01	20230627	8550	37.89	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
47	20230824	110736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11820	490	2	4.32	261135870	22869	80.23	11440	11960	11290	14720	7940	11330	11418.77	3.12	0	2956	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1508	85.65	2.33	12	0.18	138.00	5069.00	14740	20230627	-19.81	8550	20221102	38.25	14740	-19.81	20230627	10050	17.61	20230117	14740	-19.81	20230627	8550	38.25	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
48	20230824	100731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11340	10	2	0.09	138313890	12214	42.85	11440	11440	11290	14720	7940	11330	11324.21	3.12	0	-1624	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1447	82.17	2.24	12	0.10	138.00	5069.00	14740	20230627	-23.07	8550	20221102	32.63	14740	-23.07	20230627	10050	12.84	20230117	14740	-23.07	20230627	8550	32.63	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
49	20230824	090734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11300	-30	5	-0.26	18812070	1662	5.83	11440	11440	11300	14720	7940	11330	11318.94	3.12	0	-435	11670	11500	11400	11230	11130	11450	11180	64	3390	500	8150	10	1	12757370	1442	81.88	2.23	12	0.01	138.00	5069.00	14740	20230627	-23.34	8550	20221102	32.16	14740	-23.34	20230627	10050	12.44	20230117	14740	-23.34	20230627	8550	32.16	20221102	3.97	N	104540	500	63 억		398035	N	N	0	N	00	N
50	20230823	160729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11330	-190	5	-1.65	320444430	28120	60.51	11460	11570	11300	14970	8070	11520	11395.66	3.18	0	-7627	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1445	82.10	2.24	12	0.22	138.00	5069.00	14740	20230627	-23.13	8550	20221102	32.51	14740	-23.13	20230627	10050	12.74	20230117	14740	-23.13	20230627	8550	32.51	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
51	20230823	150730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11310	-210	5	-1.82	303502980	26624	57.29	11460	11570	11300	14970	8070	11520	11399.60	3.18	0	-7625	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1443	81.96	2.23	12	0.21	138.00	5069.00	14740	20230627	-23.27	8550	20221102	32.28	14740	-23.27	20230627	10050	12.54	20230117	14740	-23.27	20230627	8550	32.28	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
52	20230823	140734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11360	-160	5	-1.39	264362500	23166	49.85	11460	11570	11300	14970	8070	11520	11411.66	3.18	0	-6019	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1449	82.32	2.24	12	0.18	138.00	5069.00	14740	20230627	-22.93	8550	20221102	32.87	14740	-22.93	20230627	10050	13.03	20230117	14740	-22.93	20230627	8550	32.87	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
53	20230823	130729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11350	-170	5	-1.48	225174410	19708	42.41	11460	11570	11350	14970	8070	11520	11425.53	3.18	0	-4584	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1448	82.25	2.24	12	0.15	138.00	5069.00	14740	20230627	-23.00	8550	20221102	32.75	14740	-23.00	20230627	10050	12.94	20230117	14740	-23.00	20230627	8550	32.75	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
54	20230823	120735	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11400	-120	5	-1.04	171343200	14978	32.23	11460	11570	11400	14970	8070	11520	11439.66	3.18	0	-1111	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1454	82.61	2.25	12	0.12	138.00	5069.00	14740	20230627	-22.66	8550	20221102	33.33	14740	-22.66	20230627	10050	13.43	20230117	14740	-22.66	20230627	8550	33.33	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
55	20230823	110730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11470	-50	5	-0.43	161546310	14120	30.38	11460	11570	11400	14970	8070	11520	11440.96	3.18	0	-748	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1463	83.12	2.26	12	0.11	138.00	5069.00	14740	20230627	-22.18	8550	20221102	34.15	14740	-22.18	20230627	10050	14.13	20230117	14740	-22.18	20230627	8550	34.15	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
56	20230823	100730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11480	-40	5	-0.35	120844720	10556	22.71	11460	11570	11410	14970	8070	11520	11447.97	3.18	0	1461	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1465	83.19	2.26	12	0.08	138.00	5069.00	14740	20230627	-22.12	8550	20221102	34.27	14740	-22.12	20230627	10050	14.23	20230117	14740	-22.12	20230627	8550	34.27	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
57	20230823	090736	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	0	3	0.00	2832110	247	0.53	11460	11520	11460	14970	8070	11520	11466.03	3.18	0	-13	12033	11776	11593	11336	11153	11905	11465	64	3450	500	8290	10	1	12757370	1470	83.48	2.27	12	0.00	138.00	5069.00	14740	20230627	-21.85	8550	20221102	34.74	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	8550	34.74	20221102	3.99	N	104540	500	63 억		405662	N	N	0	N	00	N
58	20230822	160726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	-60	5	-0.52	529048710	45612	149.58	11480	11850	11410	15050	8110	11580	11598.90	3.15	0	3058	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1470	83.48	2.27	12	0.36	138.00	5069.00	14740	20230627	-21.85	8550	20221102	34.74	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	8550	34.74	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
59	20230822	150727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11500	-80	5	-0.69	493245760	42500	139.38	11480	11850	11410	15050	8110	11580	11605.78	3.15	0	3144	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1467	83.33	2.27	12	0.33	138.00	5069.00	14740	20230627	-21.98	8550	20221102	34.50	14740	-21.98	20230627	10050	14.43	20230117	14740	-21.98	20230627	8550	34.50	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
60	20230822	140729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11570	-10	5	-0.09	394603280	33905	111.19	11480	11850	11410	15050	8110	11580	11638.50	3.15	0	1998	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1476	83.84	2.28	12	0.27	138.00	5069.00	14740	20230627	-21.51	8550	20221102	35.32	14740	-21.51	20230627	10050	15.12	20230117	14740	-21.51	20230627	8550	35.32	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
61	20230822	130725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11650	70	2	0.60	285862020	24501	80.35	11480	11850	11410	15050	8110	11580	11667.36	3.15	0	1592	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1486	84.42	2.30	12	0.19	138.00	5069.00	14740	20230627	-20.96	8550	20221102	36.26	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	8550	36.26	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
62	20230822	120715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11650	70	2	0.60	266023920	22801	74.77	11480	11850	11410	15050	8110	11580	11667.20	3.15	0	2237	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1486	84.42	2.30	12	0.18	138.00	5069.00	14740	20230627	-20.96	8550	20221102	36.26	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	8550	36.26	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
63	20230822	110725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11700	120	2	1.04	181321410	15547	50.99	11480	11850	11410	15050	8110	11580	11662.79	3.15	0	1109	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1493	84.78	2.31	12	0.12	138.00	5069.00	14740	20230627	-20.62	8550	20221102	36.84	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	8550	36.84	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
64	20230822	100722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11590	10	2	0.09	58727100	5111	16.76	11480	11640	11410	15050	8110	11580	11490.33	3.15	0	1692	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1479	83.99	2.29	12	0.04	138.00	5069.00	14740	20230627	-21.37	8550	20221102	35.56	14740	-21.37	20230627	10050	15.32	20230117	14740	-21.37	20230627	8550	35.56	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
65	20230822	090725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11430	-150	5	-1.30	17513270	1532	5.02	11480	11580	11410	15050	8110	11580	11431.64	3.15	0	641	12000	11790	11630	11420	11260	11710	11340	64	3470	500	8330	10	1	12757370	1458	82.83	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.46	8550	20221102	33.68	14740	-22.46	20230627	10050	13.73	20230117	14740	-22.46	20230627	8550	33.68	20221102	4.01	N	104540	500	63 억		401833	N	N	0	N	00	N
66	20230821	160722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11580	-130	5	-1.11	345903610	29892	40.61	11840	11840	11470	15220	8200	11710	11571.72	3.18	0	-3536	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1477	83.91	2.28	12	0.23	138.00	5069.00	14740	20230627	-21.44	8550	20221102	35.44	14740	-21.44	20230627	10050	15.22	20230117	14740	-21.44	20230627	8550	35.44	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
67	20230821	150727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11660	-50	5	-0.43	327922710	28341	38.50	11840	11840	11470	15220	8200	11710	11570.61	3.18	0	-3874	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1488	84.49	2.30	12	0.22	138.00	5069.00	14740	20230627	-20.90	8550	20221102	36.37	14740	-20.90	20230627	10050	16.02	20230117	14740	-20.90	20230627	8550	36.37	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
68	20230821	140725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11570	-140	5	-1.20	287367940	24832	33.73	11840	11840	11470	15220	8200	11710	11572.48	3.18	0	-4061	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1476	83.84	2.28	12	0.19	138.00	5069.00	14740	20230627	-21.51	8550	20221102	35.32	14740	-21.51	20230627	10050	15.12	20230117	14740	-21.51	20230627	8550	35.32	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
69	20230821	130732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11520	-190	5	-1.62	255201650	22037	29.94	11840	11840	11470	15220	8200	11710	11580.60	3.18	0	-4151	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1470	83.48	2.27	12	0.17	138.00	5069.00	14740	20230627	-21.85	8550	20221102	34.74	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	8550	34.74	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
70	20230821	120729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11550	-160	5	-1.37	201510140	17376	23.61	11840	11840	11470	15220	8200	11710	11597.04	3.18	0	-4334	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1473	83.70	2.28	12	0.14	138.00	5069.00	14740	20230627	-21.64	8550	20221102	35.09	14740	-21.64	20230627	10050	14.93	20230117	14740	-21.64	20230627	8550	35.09	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
71	20230821	110724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11660	-50	5	-0.43	147604250	12729	17.29	11840	11840	11470	15220	8200	11710	11595.90	3.18	0	-4825	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1488	84.49	2.30	12	0.10	138.00	5069.00	14740	20230627	-20.90	8550	20221102	36.37	14740	-20.90	20230627	10050	16.02	20230117	14740	-20.90	20230627	8550	36.37	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
72	20230821	100723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11790	80	2	0.68	107818910	9321	12.66	11840	11840	11470	15220	8200	11710	11567.31	3.18	0	-2695	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1504	85.43	2.33	12	0.07	138.00	5069.00	14740	20230627	-20.01	8550	20221102	37.89	14740	-20.01	20230627	10050	17.31	20230117	14740	-20.01	20230627	8550	37.89	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
73	20230821	090731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11560	-150	5	-1.28	26388720	2261	3.07	11840	11840	11560	15220	8200	11710	11671.26	3.18	0	-1081	12563	12136	11923	11496	11283	12030	11390	64	3510	500	8430	10	1	12757370	1475	83.77	2.28	12	0.02	138.00	5069.00	14740	20230627	-21.57	8550	20221102	35.20	14740	-21.57	20230627	10050	15.02	20230117	14740	-21.57	20230627	8550	35.20	20221102	3.99	N	104540	500	63 억		405369	N	N	286	N	00	N
74	20230818	160724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11710	-600	5	-4.87	872882370	73611	93.67	12350	12350	11710	16000	8620	12310	11858.16	3.41	0	-29366	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1494	84.86	2.31	12	0.58	138.00	5069.00	14740	20230627	-20.56	8550	20221102	36.96	14740	-20.56	20230627	10050	16.52	20230117	14740	-20.56	20230627	8550	36.96	20221102	4.03	N	104540	500	63 억		434644	N	N	286	N	00	N
75	20230818	150716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11750	-560	5	-4.55	835918970	70457	89.66	12350	12350	11720	16000	8620	12310	11864.24	3.41	0	-27627	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1499	85.14	2.32	12	0.55	138.00	5069.00	14740	20230627	-20.28	8550	20221102	37.43	14740	-20.28	20230627	10050	16.92	20230117	14740	-20.28	20230627	8550	37.43	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
76	20230818	140722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11740	-570	5	-4.63	712085650	59922	76.25	12350	12350	11730	16000	8620	12310	11883.54	3.41	0	-25007	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1498	85.07	2.32	12	0.47	138.00	5069.00	14740	20230627	-20.35	8550	20221102	37.31	14740	-20.35	20230627	10050	16.82	20230117	14740	-20.35	20230627	8550	37.31	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
77	20230818	130716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11840	-470	5	-3.82	608600730	51124	65.06	12350	12350	11730	16000	8620	12310	11904.40	3.41	0	-20845	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1510	85.80	2.34	12	0.40	138.00	5069.00	14740	20230627	-19.67	8550	20221102	38.48	14740	-19.67	20230627	10050	17.81	20230117	14740	-19.67	20230627	8550	38.48	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
78	20230818	120729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11920	-390	5	-3.17	440182840	36881	46.93	12350	12350	11840	16000	8620	12310	11935.22	3.41	0	-14715	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1521	86.38	2.35	12	0.29	138.00	5069.00	14740	20230627	-19.13	8550	20221102	39.42	14740	-19.13	20230627	10050	18.61	20230117	14740	-19.13	20230627	8550	39.42	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
79	20230818	110719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11890	-420	5	-3.41	343441710	28748	36.58	12350	12350	11840	16000	8620	12310	11946.63	3.41	0	-12656	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1517	86.16	2.35	12	0.23	138.00	5069.00	14740	20230627	-19.34	8550	20221102	39.06	14740	-19.34	20230627	10050	18.31	20230117	14740	-19.34	20230627	8550	39.06	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
80	20230818	100723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11940	-370	5	-3.01	283085880	23678	30.13	12350	12350	11840	16000	8620	12310	11955.65	3.41	0	-10652	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1523	86.52	2.36	12	0.19	138.00	5069.00	14740	20230627	-19.00	8550	20221102	39.65	14740	-19.00	20230627	10050	18.81	20230117	14740	-19.00	20230627	8550	39.65	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
81	20230818	090725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12070	-240	5	-1.95	78144330	6466	8.23	12350	12350	11880	16000	8620	12310	12085.42	3.41	0	-808	13116	12712	12056	11652	10996	12385	11325	64	3690	500	8860	10	1	12757370	1540	87.46	2.38	12	0.05	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	4.03	N	104540	500	63 억		434644	N	N	21	N	00	N
82	20230817	160723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12310	-210	5	-1.68	943860010	78565	63.18	12320	12460	11400	16270	8770	12520	12013.63	3.55	0	-20081	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1570	89.20	2.43	12	0.62	138.00	5069.00	14740	20230627	-16.49	8550	20221102	43.98	14740	-16.49	20230627	10050	22.49	20230117	14740	-16.49	20230627	8550	43.98	20221102	4.01	N	104540	500	63 억		453298	N	N	21	N	00	N
83	20230817	150727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12140	-380	5	-3.04	915783330	76265	61.33	12320	12460	11400	16270	8770	12520	12007.91	3.55	0	-19186	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1549	87.97	2.39	12	0.60	138.00	5069.00	14740	20230627	-17.64	8550	20221102	41.99	14740	-17.64	20230627	10050	20.80	20230117	14740	-17.64	20230627	8550	41.99	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
84	20230817	140721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12060	-460	5	-3.67	849584960	70795	56.93	12320	12460	11400	16270	8770	12520	12000.64	3.55	0	-16721	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1539	87.39	2.38	12	0.55	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
85	20230817	130719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11980	-540	5	-4.31	817402570	68116	54.78	12320	12460	11400	16270	8770	12520	12000.16	3.55	0	-15565	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1528	86.81	2.36	12	0.53	138.00	5069.00	14740	20230627	-18.72	8550	20221102	40.12	14740	-18.72	20230627	10050	19.20	20230117	14740	-18.72	20230627	8550	40.12	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
86	20230817	120721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11990	-530	5	-4.23	767369850	63951	51.43	12320	12460	11400	16270	8770	12520	11999.34	3.55	0	-12543	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1530	86.88	2.37	12	0.50	138.00	5069.00	14740	20230627	-18.66	8550	20221102	40.23	14740	-18.66	20230627	10050	19.30	20230117	14740	-18.66	20230627	8550	40.23	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
87	20230817	110722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12010	-510	5	-4.07	710572350	59238	47.64	12320	12460	11400	16270	8770	12520	11995.21	3.55	0	-10108	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1532	87.03	2.37	12	0.46	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
88	20230817	100718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	-270	5	-2.16	569182120	47464	38.17	12320	12460	11400	16270	8770	12520	11991.87	3.55	0	-4998	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1563	88.77	2.42	12	0.37	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
89	20230817	090716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12310	-210	5	-1.68	78502570	6384	5.13	12320	12430	12240	16270	8770	12520	12296.77	3.55	0	-1805	13260	12890	12570	12200	11880	12730	12040	64	3750	500	9010	10	1	12757370	1570	89.20	2.43	12	0.05	138.00	5069.00	14740	20230627	-16.49	8550	20221102	43.98	14740	-16.49	20230627	10050	22.49	20230117	14740	-16.49	20230627	8550	43.98	20221102	4.01	N	104540	500	63 억		453298	N	N	18	N	00	N
90	20230816	160721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12520	160	2	1.29	1572533530	124253	369.92	12660	12940	12250	16060	8660	12360	12656.00	3.55	0	-447	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1597	90.72	2.47	12	0.97	138.00	5069.00	14740	20230627	-15.06	8550	20221102	46.43	14740	-15.06	20230627	10050	24.58	20230117	14740	-15.06	20230627	8550	46.43	20221102	3.97	N	104540	500	63 억		453452	N	N	18	N	00	N
91	20230816	150723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12450	90	2	0.73	1521790830	120192	357.83	12660	12940	12250	16060	8660	12360	12661.33	3.55	0	28	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1588	90.22	2.46	12	0.94	138.00	5069.00	14740	20230627	-15.54	8550	20221102	45.61	14740	-15.54	20230627	10050	23.88	20230117	14740	-15.54	20230627	8550	45.61	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
92	20230816	140720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12580	220	2	1.78	1461386340	115362	343.45	12660	12940	12250	16060	8660	12360	12667.83	3.55	0	18	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1605	91.16	2.48	12	0.90	138.00	5069.00	14740	20230627	-14.65	8550	20221102	47.13	14740	-14.65	20230627	10050	25.17	20230117	14740	-14.65	20230627	8550	47.13	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
93	20230816	130718	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12670	310	2	2.51	1367104170	107886	321.19	12660	12940	12250	16060	8660	12360	12671.75	3.55	0	1733	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1616	91.81	2.50	12	0.85	138.00	5069.00	14740	20230627	-14.04	8550	20221102	48.19	14740	-14.04	20230627	10050	26.07	20230117	14740	-14.04	20230627	8550	48.19	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
94	20230816	120728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12750	390	2	3.16	1282838720	101236	301.40	12660	12940	12250	16060	8660	12360	12671.76	3.55	0	1005	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1627	92.39	2.52	12	0.79	138.00	5069.00	14740	20230627	-13.50	8550	20221102	49.12	14740	-13.50	20230627	10050	26.87	20230117	14740	-13.50	20230627	8550	49.12	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
95	20230816	110725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12810	450	2	3.64	1168238880	92240	274.61	12660	12940	12250	16060	8660	12360	12665.21	3.55	0	3187	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1634	92.83	2.53	12	0.72	138.00	5069.00	14740	20230627	-13.09	8550	20221102	49.82	14740	-13.09	20230627	10050	27.46	20230117	14740	-13.09	20230627	8550	49.82	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
96	20230816	100722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12890	530	2	4.29	872436130	69181	205.96	12660	12900	12250	16060	8660	12360	12610.92	3.55	0	480	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1644	93.41	2.54	12	0.54	138.00	5069.00	14740	20230627	-12.55	8550	20221102	50.76	14740	-12.55	20230627	10050	28.26	20230117	14740	-12.55	20230627	8550	50.76	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
97	20230816	090720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12550	190	2	1.54	215137580	17127	50.99	12660	12670	12430	16060	8660	12360	12561.31	3.55	0	-2874	12753	12556	12333	12136	11913	12445	12025	64	3700	500	8890	10	1	12757370	1601	90.94	2.48	12	0.13	138.00	5069.00	14740	20230627	-14.86	8550	20221102	46.78	14740	-14.86	20230627	10050	24.88	20230117	14740	-14.86	20230627	8550	46.78	20221102	3.97	N	104540	500	63 억		453452	N	N	14	N	00	N
98	20230814	160712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12360	-90	5	-0.72	414160750	33589	91.97	12520	12530	12110	16180	8720	12450	12330.25	3.56	0	-1088	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1577	89.57	2.44	12	0.26	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	3.96	N	104540	500	63 억		454678	N	N	14	N	00	N
99	20230814	150710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12240	-210	5	-1.69	379890660	30796	84.33	12520	12530	12110	16180	8720	12450	12335.71	3.56	0	-1565	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1562	88.70	2.41	12	0.24	138.00	5069.00	14740	20230627	-16.96	8550	20221102	43.16	14740	-16.96	20230627	10050	21.79	20230117	14740	-16.96	20230627	8550	43.16	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
100	20230814	140712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12280	-170	5	-1.37	349995070	28361	77.66	12520	12530	12110	16180	8720	12450	12340.72	3.56	0	-1707	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1567	88.99	2.42	12	0.22	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
101	20230814	130706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12380	-70	5	-0.56	229099300	18507	50.68	12520	12530	12280	16180	8720	12450	12379.06	3.56	0	-450	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1579	89.71	2.44	12	0.15	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
102	20230814	120709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12390	-60	5	-0.48	181209140	14621	40.04	12520	12530	12280	16180	8720	12450	12393.76	3.56	0	-815	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1581	89.78	2.44	12	0.11	138.00	5069.00	14740	20230627	-15.94	8550	20221102	44.91	14740	-15.94	20230627	10050	23.28	20230117	14740	-15.94	20230627	8550	44.91	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
103	20230814	110706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12500	50	2	0.40	161714090	13051	35.74	12520	12530	12280	16180	8720	12450	12390.93	3.56	0	-469	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1595	90.58	2.47	12	0.10	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
104	20230814	100707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12360	-90	5	-0.72	133745300	10801	29.58	12520	12530	12280	16180	8720	12450	12382.68	3.56	0	-1789	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1577	89.57	2.44	12	0.08	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
105	20230814	090706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12480	30	2	0.24	4703410	376	1.03	12520	12530	12460	16180	8720	12450	12509.07	3.56	0	-144	12756	12602	12446	12292	12136	12525	12215	64	3730	500	8960	10	1	12757370	1592	90.43	2.46	12	0.00	138.00	5069.00	14740	20230627	-15.33	8550	20221102	45.96	14740	-15.33	20230627	10050	24.18	20230117	14740	-15.33	20230627	8550	45.96	20221102	3.96	N	104540	500	63 억		454678	N	N	8	N	00	N
106	20230811	160707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12450	-10	5	-0.08	454158560	36519	142.25	12460	12600	12290	16190	8730	12460	12436.23	3.56	0	841	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1588	90.22	2.46	12	0.29	138.00	5069.00	14740	20230627	-15.54	8550	20221102	45.61	14740	-15.54	20230627	10050	23.88	20230117	14740	-15.54	20230627	8550	45.61	20221102	3.96	N	104540	500	63 억		453873	N	N	8	N	00	N
107	20230811	150702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12480	20	2	0.16	443523790	35665	138.92	12460	12600	12290	16190	8730	12460	12435.83	3.56	0	900	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1592	90.43	2.46	12	0.28	138.00	5069.00	14740	20230627	-15.33	8550	20221102	45.96	14740	-15.33	20230627	10050	24.18	20230117	14740	-15.33	20230627	8550	45.96	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
108	20230811	140702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12500	40	2	0.32	407153130	32741	127.53	12460	12600	12290	16190	8730	12460	12435.57	3.56	0	1228	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1595	90.58	2.47	12	0.26	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
109	20230811	130700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12350	-110	5	-0.88	254887250	20556	80.07	12460	12570	12290	16190	8730	12460	12399.65	3.56	0	423	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1576	89.49	2.44	12	0.16	138.00	5069.00	14740	20230627	-16.21	8550	20221102	44.44	14740	-16.21	20230627	10050	22.89	20230117	14740	-16.21	20230627	8550	44.44	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
110	20230811	120655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12340	-120	5	-0.96	207943180	16753	65.26	12460	12570	12290	16190	8730	12460	12412.30	3.56	0	17	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1574	89.42	2.43	12	0.13	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
111	20230811	110654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12390	-70	5	-0.56	150455680	12106	47.15	12460	12570	12290	16190	8730	12460	12428.19	3.56	0	-407	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1581	89.78	2.44	12	0.09	138.00	5069.00	14740	20230627	-15.94	8550	20221102	44.91	14740	-15.94	20230627	10050	23.28	20230117	14740	-15.94	20230627	8550	44.91	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
112	20230811	100653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12510	50	2	0.40	82689090	6650	25.90	12460	12570	12290	16190	8730	12460	12434.45	3.56	0	738	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1596	90.65	2.47	12	0.05	138.00	5069.00	14740	20230627	-15.13	8550	20221102	46.32	14740	-15.13	20230627	10050	24.48	20230117	14740	-15.13	20230627	8550	46.32	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
113	20230811	090700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12380	-80	5	-0.64	1303160	105	0.41	12460	12460	12380	16190	8730	12460	12411.05	3.56	0	-52	13060	12760	12240	11940	11420	12500	11680	64	3730	500	8970	10	1	12757370	1579	89.71	2.44	12	0.00	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	3.96	N	104540	500	63 억		453873	N	N	2	N	00	N
114	20230810	160654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12460	-140	5	-1.11	316448430	25570	63.56	12540	12540	11720	16380	8820	12600	12375.77	3.52	0	4050	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1590	90.29	2.46	12	0.20	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.93	N	104540	500	63 억		449473	N	N	2	N	00	N
115	20230810	150651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12440	-160	5	-1.27	293859450	23755	59.05	12540	12540	11720	16380	8820	12600	12370.43	3.52	0	3373	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1587	90.14	2.45	12	0.19	138.00	5069.00	14740	20230627	-15.60	8550	20221102	45.50	14740	-15.60	20230627	10050	23.78	20230117	14740	-15.60	20230627	8550	45.50	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
116	20230810	140651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12470	-130	5	-1.03	266060150	21519	53.49	12540	12540	11720	16380	8820	12600	12363.96	3.52	0	3419	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1591	90.36	2.46	12	0.17	138.00	5069.00	14740	20230627	-15.40	8550	20221102	45.85	14740	-15.40	20230627	10050	24.08	20230117	14740	-15.40	20230627	8550	45.85	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
117	20230810	130645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12460	-140	5	-1.11	246520600	19953	49.60	12540	12540	11720	16380	8820	12600	12355.06	3.52	0	2757	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1590	90.29	2.46	12	0.16	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
118	20230810	120657	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12410	-190	5	-1.51	225397910	18256	45.38	12540	12540	11720	16380	8820	12600	12346.51	3.52	0	1681	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1583	89.93	2.45	12	0.14	138.00	5069.00	14740	20230627	-15.81	8550	20221102	45.15	14740	-15.81	20230627	10050	23.48	20230117	14740	-15.81	20230627	8550	45.15	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
119	20230810	110658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12390	-210	5	-1.67	201477850	16324	40.58	12540	12540	11720	16380	8820	12600	12342.43	3.52	0	1743	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1581	89.78	2.44	12	0.13	138.00	5069.00	14740	20230627	-15.94	8550	20221102	44.91	14740	-15.94	20230627	10050	23.28	20230117	14740	-15.94	20230627	8550	44.91	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
120	20230810	100654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12340	-260	5	-2.06	169744120	13763	34.21	12540	12540	11720	16380	8820	12600	12333.37	3.52	0	1836	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1574	89.42	2.43	12	0.11	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
121	20230810	090703	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12440	-160	5	-1.27	47194430	3834	9.53	12540	12540	11720	16380	8820	12600	12309.45	3.52	0	83	13020	12810	12490	12280	11960	12915	12385	64	3780	500	9070	10	1	12757370	1587	90.14	2.45	12	0.03	138.00	5069.00	14740	20230627	-15.60	8550	20221102	45.50	14740	-15.60	20230627	10050	23.78	20230117	14740	-15.60	20230627	8550	45.50	20221102	3.93	N	104540	500	63 억		449473	N	N	9	N	00	N
122	20230809	160652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12600	380	2	3.11	490721810	39723	74.95	12200	12700	12170	15880	8560	12220	12352.68	3.41	0	13590	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1607	91.30	2.49	12	0.31	138.00	5069.00	14740	20230627	-14.52	8550	20221102	47.37	14740	-14.52	20230627	10050	25.37	20230117	14740	-14.52	20230627	8550	47.37	20221102	3.91	N	104540	500	63 억		435516	N	N	9	N	00	N
123	20230809	150644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12470	250	2	2.05	391994990	31885	60.16	12200	12580	12170	15880	8560	12220	12294.03	3.41	0	12051	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1591	90.36	2.46	12	0.25	138.00	5069.00	14740	20230627	-15.40	8550	20221102	45.85	14740	-15.40	20230627	10050	24.08	20230117	14740	-15.40	20230627	8550	45.85	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
124	20230809	140644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12340	120	2	0.98	258082260	21087	39.79	12200	12400	12170	15880	8560	12220	12238.93	3.41	0	5378	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1574	89.42	2.43	12	0.17	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
125	20230809	130658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12360	140	2	1.15	236107580	19309	36.43	12200	12360	12170	15880	8560	12220	12227.85	3.41	0	3833	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1577	89.57	2.44	12	0.15	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
126	20230809	120655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12260	40	2	0.33	61550280	5040	9.51	12200	12320	12170	15880	8560	12220	12212.36	3.41	0	-326	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1564	88.84	2.42	12	0.04	138.00	5069.00	14740	20230627	-16.82	8550	20221102	43.39	14740	-16.82	20230627	10050	21.99	20230117	14740	-16.82	20230627	8550	43.39	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
127	20230809	110653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12270	50	2	0.41	55085600	4513	8.52	12200	12320	12170	15880	8560	12220	12205.98	3.41	0	-337	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1565	88.91	2.42	12	0.04	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
128	20230809	100642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12210	-10	5	-0.08	28891680	2368	4.47	12200	12320	12180	15880	8560	12220	12200.88	3.41	0	-91	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1558	88.48	2.41	12	0.02	138.00	5069.00	14740	20230627	-17.16	8550	20221102	42.81	14740	-17.16	20230627	10050	21.49	20230117	14740	-17.16	20230627	8550	42.81	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
129	20230809	090645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12180	-40	5	-0.33	721700	59	0.11	12200	12300	12180	15880	8560	12220	12232.20	3.41	0	-55	12640	12430	12270	12060	11900	12350	11980	64	3660	500	8790	10	1	12757370	1554	88.26	2.40	12	0.00	138.00	5069.00	14740	20230627	-17.37	8550	20221102	42.46	14740	-17.37	20230627	10050	21.19	20230117	14740	-17.37	20230627	8550	42.46	20221102	3.91	N	104540	500	63 억		435516	N	N	100	N	00	N
130	20230808	160659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12220	-260	5	-2.08	650732530	52998	101.52	12450	12480	12110	16220	8740	12480	12278.19	3.52	0	-14867	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1559	88.55	2.41	12	0.42	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	3.90	N	104540	500	63 억		448982	N	N	100	N	00	N
131	20230808	150650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12210	-270	5	-2.16	605035940	49253	94.35	12450	12480	12110	16220	8740	12480	12283.99	3.52	0	-12559	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1558	88.48	2.41	12	0.39	138.00	5069.00	14740	20230627	-17.16	8550	20221102	42.81	14740	-17.16	20230627	10050	21.49	20230117	14740	-17.16	20230627	8550	42.81	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
132	20230808	140647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12240	-240	5	-1.92	484188900	39360	75.40	12450	12480	12110	16220	8740	12480	12301.25	3.52	0	-12298	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1562	88.70	2.41	12	0.31	138.00	5069.00	14740	20230627	-16.96	8550	20221102	43.16	14740	-16.96	20230627	10050	21.79	20230117	14740	-16.96	20230627	8550	43.16	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
133	20230808	130639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12280	-200	5	-1.60	429998290	34946	66.94	12450	12480	12110	16220	8740	12480	12304.32	3.52	0	-12752	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1567	88.99	2.42	12	0.27	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
134	20230808	120646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12270	-210	5	-1.68	401390910	32614	62.47	12450	12480	12110	16220	8740	12480	12306.97	3.52	0	-13308	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1565	88.91	2.42	12	0.26	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
135	20230808	110637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	-230	5	-1.84	355973600	28908	55.37	12450	12480	12110	16220	8740	12480	12313.64	3.52	0	-13111	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1563	88.77	2.42	12	0.23	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
136	20230808	100649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12420	-60	5	-0.48	192294960	15623	29.93	12450	12480	12110	16220	8740	12480	12307.74	3.52	0	-4662	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1584	90.00	2.45	12	0.12	138.00	5069.00	14740	20230627	-15.74	8550	20221102	45.26	14740	-15.74	20230627	10050	23.58	20230117	14740	-15.74	20230627	8550	45.26	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
137	20230808	090650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12290	-190	5	-1.52	21234020	1719	3.29	12450	12450	12290	16220	8740	12480	12347.53	3.52	0	-888	12926	12702	12476	12252	12026	12815	12365	64	3740	500	8980	10	1	12757370	1568	89.06	2.42	12	0.01	138.00	5069.00	14740	20230627	-16.62	8550	20221102	43.74	14740	-16.62	20230627	10050	22.29	20230117	14740	-16.62	20230627	8550	43.74	20221102	3.90	N	104540	500	63 억		448982	N	N	6	N	00	N
138	20230807	160645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12480	50	2	0.40	649603810	51791	169.58	12430	12700	12250	16150	8710	12430	12543.32	3.53	0	-1986	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1592	90.43	2.46	12	0.41	138.00	5069.00	14740	20230627	-15.33	8550	20221102	45.96	14740	-15.33	20230627	10050	24.18	20230117	14740	-15.33	20230627	8550	45.96	20221102	3.96	N	104540	500	63 억		450969	N	N	6	N	00	N
139	20230807	150645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12570	140	2	1.13	621171070	49514	162.12	12430	12700	12250	16150	8710	12430	12545.36	3.53	0	-1961	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1604	91.09	2.48	12	0.39	138.00	5069.00	14740	20230627	-14.72	8550	20221102	47.02	14740	-14.72	20230627	10050	25.07	20230117	14740	-14.72	20230627	8550	47.02	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
140	20230807	140647	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12510	80	2	0.64	563628230	44912	147.05	12430	12700	12250	16150	8710	12430	12549.61	3.53	0	-1360	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1596	90.65	2.47	12	0.35	138.00	5069.00	14740	20230627	-15.13	8550	20221102	46.32	14740	-15.13	20230627	10050	24.48	20230117	14740	-15.13	20230627	8550	46.32	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
141	20230807	130641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12650	220	2	1.77	500771880	39906	130.66	12430	12700	12250	16150	8710	12430	12548.79	3.53	0	813	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1614	91.67	2.50	12	0.31	138.00	5069.00	14740	20230627	-14.18	8550	20221102	47.95	14740	-14.18	20230627	10050	25.87	20230117	14740	-14.18	20230627	8550	47.95	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
142	20230807	120640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12610	180	2	1.45	433404090	34573	113.20	12430	12700	12250	16150	8710	12430	12535.91	3.53	0	245	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1609	91.38	2.49	12	0.27	138.00	5069.00	14740	20230627	-14.45	8550	20221102	47.49	14740	-14.45	20230627	10050	25.47	20230117	14740	-14.45	20230627	8550	47.49	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
143	20230807	110636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12640	210	2	1.69	350956360	28028	91.77	12430	12700	12250	16150	8710	12430	12521.63	3.53	0	230	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1613	91.59	2.49	12	0.22	138.00	5069.00	14740	20230627	-14.25	8550	20221102	47.84	14740	-14.25	20230627	10050	25.77	20230117	14740	-14.25	20230627	8550	47.84	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
144	20230807	100642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12470	40	2	0.32	139202780	11203	36.68	12430	12530	12250	16150	8710	12430	12425.49	3.53	0	-1170	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1591	90.36	2.46	12	0.09	138.00	5069.00	14740	20230627	-15.40	8550	20221102	45.85	14740	-15.40	20230627	10050	24.08	20230117	14740	-15.40	20230627	8550	45.85	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
145	20230807	090641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12270	-160	5	-1.29	31586210	2560	8.38	12430	12430	12260	16150	8710	12430	12338.36	3.53	0	-799	12656	12542	12316	12202	11976	12600	12260	64	3720	500	8940	10	1	12757370	1565	88.91	2.42	12	0.02	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.96	N	104540	500	63 억		450969	N	N	2	N	00	N
146	20230804	160636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12430	230	2	1.89	373687370	30441	76.01	12150	12430	12090	15860	8540	12200	12275.72	3.53	0	-43	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1586	90.07	2.45	12	0.24	138.00	5069.00	14740	20230627	-15.67	8550	20221102	45.38	14740	-15.67	20230627	10050	23.68	20230117	14740	-15.67	20230627	8550	45.38	20221102	3.90	N	104540	500	63 억		450708	N	N	2	N	00	N
147	20230804	150635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12320	120	2	0.98	261427800	21389	53.41	12150	12390	12090	15860	8540	12200	12222.55	3.53	0	-2644	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1572	89.28	2.43	12	0.17	138.00	5069.00	14740	20230627	-16.42	8550	20221102	44.09	14740	-16.42	20230627	10050	22.59	20230117	14740	-16.42	20230627	8550	44.09	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
148	20230804	140645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12190	-10	5	-0.08	170507050	13993	34.94	12150	12300	12090	15860	8540	12200	12185.15	3.53	0	-4227	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1555	88.33	2.40	12	0.11	138.00	5069.00	14740	20230627	-17.30	8550	20221102	42.57	14740	-17.30	20230627	10050	21.29	20230117	14740	-17.30	20230627	8550	42.57	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
149	20230804	130634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12190	-10	5	-0.08	142998540	11735	29.30	12150	12300	12090	15860	8540	12200	12185.63	3.53	0	-4535	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1555	88.33	2.40	12	0.09	138.00	5069.00	14740	20230627	-17.30	8550	20221102	42.57	14740	-17.30	20230627	10050	21.29	20230117	14740	-17.30	20230627	8550	42.57	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
150	20230804	120633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12170	-30	5	-0.25	115338070	9462	23.63	12150	12300	12090	15860	8540	12200	12189.59	3.53	0	-3810	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1553	88.19	2.40	12	0.07	138.00	5069.00	14740	20230627	-17.44	8550	20221102	42.34	14740	-17.44	20230627	10050	21.09	20230117	14740	-17.44	20230627	8550	42.34	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
151	20230804	110639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	50	2	0.41	77295120	6336	15.82	12150	12300	12090	15860	8540	12200	12199.35	3.53	0	-3148	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1563	88.77	2.42	12	0.05	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
152	20230804	100630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12200	0	3	0.00	39665310	3253	8.12	12150	12300	12090	15860	8540	12200	12193.43	3.53	0	-1272	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1556	88.41	2.41	12	0.03	138.00	5069.00	14740	20230627	-17.23	8550	20221102	42.69	14740	-17.23	20230627	10050	21.39	20230117	14740	-17.23	20230627	8550	42.69	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
153	20230804	090629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12120	-80	5	-0.66	8952480	737	1.84	12150	12160	12120	15860	8540	12200	12146.24	3.53	0	-5	12560	12380	12130	11950	11700	12470	12040	64	3660	500	8780	10	1	12757370	1546	87.83	2.39	12	0.01	138.00	5069.00	14740	20230627	-17.77	8550	20221102	41.75	14740	-17.77	20230627	10050	20.60	20230117	14740	-17.77	20230627	8550	41.75	20221102	3.90	N	104540	500	63 억		450708	N	N	50	N	00	N
154	20230803	160631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12200	160	2	1.33	474455410	39210	52.85	12000	12310	11880	15650	8430	12040	12099.98	3.46	0	9739	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1556	88.41	2.41	12	0.31	138.00	5069.00	14740	20230627	-17.23	8550	20221102	42.69	14740	-17.23	20230627	10050	21.39	20230117	14740	-17.23	20230627	8550	42.69	20221102	3.91	N	104540	500	63 억		440811	N	N	50	N	00	N
155	20230803	150634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12100	60	2	0.50	415737620	34380	46.34	12000	12310	11880	15650	8430	12040	12092.43	3.46	0	6502	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1544	87.68	2.39	12	0.27	138.00	5069.00	14740	20230627	-17.91	8550	20221102	41.52	14740	-17.91	20230627	10050	20.40	20230117	14740	-17.91	20230627	8550	41.52	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
156	20230803	140629	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12150	110	2	0.91	293937980	24371	32.85	12000	12310	11880	15650	8430	12040	12060.97	3.46	0	4517	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1550	88.04	2.40	12	0.19	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
157	20230803	130633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12100	60	2	0.50	243794030	20231	27.27	12000	12310	11880	15650	8430	12040	12050.52	3.46	0	2877	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1544	87.68	2.39	12	0.16	138.00	5069.00	14740	20230627	-17.91	8550	20221102	41.52	14740	-17.91	20230627	10050	20.40	20230117	14740	-17.91	20230627	8550	41.52	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
158	20230803	120634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12080	40	2	0.33	231386150	19205	25.89	12000	12310	11880	15650	8430	12040	12048.22	3.46	0	2767	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1541	87.54	2.38	12	0.15	138.00	5069.00	14740	20230627	-18.05	8550	20221102	41.29	14740	-18.05	20230627	10050	20.20	20230117	14740	-18.05	20230627	8550	41.29	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
159	20230803	110627	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12030	-10	5	-0.08	222531230	18470	24.89	12000	12310	11880	15650	8430	12040	12048.25	3.46	0	2782	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1535	87.17	2.37	12	0.14	138.00	5069.00	14740	20230627	-18.39	8550	20221102	40.70	14740	-18.39	20230627	10050	19.70	20230117	14740	-18.39	20230627	8550	40.70	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
160	20230803	100626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12070	30	2	0.25	135566820	11304	15.24	12000	12110	11880	15650	8430	12040	11992.82	3.46	0	1279	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1540	87.46	2.38	12	0.09	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
161	20230803	090625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11900	-140	5	-1.16	22360880	1873	2.52	12000	12030	11900	15650	8430	12040	11938.54	3.46	0	36	12820	12430	12130	11740	11440	12280	11590	64	3610	500	8660	10	1	12757370	1518	86.23	2.35	12	0.01	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	3.91	N	104540	500	63 억		440811	N	N	37	N	00	N
162	20230802	160630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12040	-190	5	-1.55	903967420	74059	167.64	12200	12520	11830	15890	8570	12230	12206.12	3.42	0	4211	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1536	87.25	2.38	12	0.58	138.00	5069.00	14740	20230627	-18.32	8550	20221102	40.82	14740	-18.32	20230627	10050	19.80	20230117	14740	-18.32	20230627	8550	40.82	20221102	3.92	N	104540	500	63 억		436601	N	N	37	N	00	N
163	20230802	150638	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12000	-230	5	-1.88	897178720	73495	166.36	12200	12520	11830	15890	8570	12230	12207.34	3.42	0	4145	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1531	86.96	2.37	12	0.58	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
164	20230802	140631	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12020	-210	5	-1.72	861865270	70556	159.71	12200	12520	11830	15890	8570	12230	12215.34	3.42	0	4359	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1533	87.10	2.37	12	0.55	138.00	5069.00	14740	20230627	-18.45	8550	20221102	40.58	14740	-18.45	20230627	10050	19.60	20230117	14740	-18.45	20230627	8550	40.58	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
165	20230802	130628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12160	-70	5	-0.57	593032180	48076	108.83	12200	12520	12060	15890	8570	12230	12335.31	3.42	0	-1203	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1551	88.12	2.40	12	0.38	138.00	5069.00	14740	20230627	-17.50	8550	20221102	42.22	14740	-17.50	20230627	10050	21.00	20230117	14740	-17.50	20230627	8550	42.22	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
166	20230802	120623	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12250	20	2	0.16	505829080	40899	92.58	12200	12520	12060	15890	8570	12230	12367.76	3.42	0	206	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1563	88.77	2.42	12	0.32	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
167	20230802	110622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12260	30	2	0.25	412818130	33288	75.35	12200	12520	12060	15890	8570	12230	12401.41	3.42	0	2369	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1564	88.84	2.42	12	0.26	138.00	5069.00	14740	20230627	-16.82	8550	20221102	43.39	14740	-16.82	20230627	10050	21.99	20230117	14740	-16.82	20230627	8550	43.39	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
168	20230802	100624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12490	260	2	2.13	285043400	22972	52.00	12200	12520	12060	15890	8570	12230	12408.30	3.42	0	7575	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1593	90.51	2.46	12	0.18	138.00	5069.00	14740	20230627	-15.26	8550	20221102	46.08	14740	-15.26	20230627	10050	24.28	20230117	14740	-15.26	20230627	8550	46.08	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
169	20230802	090624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12120	-110	5	-0.90	8341730	685	1.55	12200	12230	12060	15890	8570	12230	12177.71	3.42	0	-306	12663	12446	12273	12056	11883	12425	12035	64	3660	500	8800	10	1	12757370	1546	87.83	2.39	12	0.01	138.00	5069.00	14740	20230627	-17.77	8550	20221102	41.75	14740	-17.77	20230627	10050	20.60	20230117	14740	-17.77	20230627	8550	41.75	20221102	3.92	N	104540	500	63 억		436601	N	N	16	N	00	N
170	20230801	160625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12230	10	2	0.08	541663910	44177	116.68	12230	12490	12100	15880	8560	12220	12261.22	3.35	0	9312	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1560	88.62	2.41	12	0.35	138.00	5069.00	14740	20230627	-17.03	8550	20221102	43.04	14740	-17.03	20230627	10050	21.69	20230117	14740	-17.03	20230627	8550	43.04	20221102	3.89	N	104540	500	63 억		426996	N	N	16	N	00	N
171	20230801	150622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12230	10	2	0.08	529673520	43197	114.09	12230	12490	12100	15880	8560	12220	12261.81	3.35	0	8923	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1560	88.62	2.41	12	0.34	138.00	5069.00	14740	20230627	-17.03	8550	20221102	43.04	14740	-17.03	20230627	10050	21.69	20230117	14740	-17.03	20230627	8550	43.04	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
172	20230801	140634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12220	0	3	0.00	431000010	35129	92.78	12230	12490	12100	15880	8560	12220	12269.07	3.35	0	5072	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1559	88.55	2.41	12	0.28	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
173	20230801	130620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12320	100	2	0.82	289679280	23562	62.23	12230	12490	12100	15880	8560	12220	12294.34	3.35	0	4155	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1572	89.28	2.43	12	0.18	138.00	5069.00	14740	20230627	-16.42	8550	20221102	44.09	14740	-16.42	20230627	10050	22.59	20230117	14740	-16.42	20230627	8550	44.09	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
174	20230801	120620	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12310	90	2	0.74	240332180	19542	51.61	12230	12490	12100	15880	8560	12220	12298.24	3.35	0	3600	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1570	89.20	2.43	12	0.15	138.00	5069.00	14740	20230627	-16.49	8550	20221102	43.98	14740	-16.49	20230627	10050	22.49	20230117	14740	-16.49	20230627	8550	43.98	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
175	20230801	110617	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12370	150	2	1.23	171483570	13978	36.92	12230	12390	12100	15880	8560	12220	12268.10	3.35	0	3784	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1578	89.64	2.44	12	0.11	138.00	5069.00	14740	20230627	-16.08	8550	20221102	44.68	14740	-16.08	20230627	10050	23.08	20230117	14740	-16.08	20230627	8550	44.68	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
176	20230801	100622	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12240	20	2	0.16	73428240	6015	15.89	12230	12320	12100	15880	8560	12220	12207.52	3.35	0	1875	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1562	88.70	2.41	12	0.05	138.00	5069.00	14740	20230627	-16.96	8550	20221102	43.16	14740	-16.96	20230627	10050	21.79	20230117	14740	-16.96	20230627	8550	43.16	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N
177	20230801	090616	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	12260	40	2	0.33	13608630	1110	2.93	12230	12320	12230	15880	8560	12220	12260.03	3.35	0	464	12446	12332	12126	12012	11806	12390	12070	64	3660	500	8790	10	1	12757370	1564	88.84	2.42	12	0.01	138.00	5069.00	14740	20230627	-16.82	8550	20221102	43.39	14740	-16.82	20230627	10050	21.99	20230117	14740	-16.82	20230627	8550	43.39	20221102	3.89	N	104540	500	63 억		426996	N	N	15	N	00	N