KissMeData/347000/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	161158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3820	-80	5	-2.05	5677241990	1456237	91.63	3980	4055	3800	5070	2730	3900	3898.77	1.92	0	45090	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1261	136.43	3.14	12	4.41	28.00	1216.00	5680	20230821	-32.75	2701	20220927	41.43	5680	-32.75	20230821	2795	36.67	20230803	17540	-78.22	20230428	2795	36.67	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
3	20230831	151507	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3810	-90	5	-2.31	5413508750	1387020	87.28	3980	4055	3800	5070	2730	3900	3902.98	1.92	0	45280	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1257	136.07	3.13	12	4.20	28.00	1216.00	5680	20230821	-32.92	2701	20220927	41.06	5680	-32.92	20230821	2795	36.31	20230803	17540	-78.28	20230428	2795	36.31	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
4	20230831	141630	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3825	-75	5	-1.92	4650162460	1186614	74.67	3980	4055	3800	5070	2730	3900	3918.85	1.92	0	43567	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1262	136.61	3.15	12	3.60	28.00	1216.00	5680	20230821	-32.66	2701	20220927	41.61	5680	-32.66	20230821	2795	36.85	20230803	17540	-78.19	20230428	2795	36.85	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
5	20230831	131550	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3840	-60	5	-1.54	3792064390	961697	60.51	3980	4055	3830	5070	2730	3900	3943.10	1.92	0	8986	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1267	137.14	3.16	12	2.91	28.00	1216.00	5680	20230821	-32.39	2701	20220927	42.17	5680	-32.39	20230821	2795	37.39	20230803	17540	-78.11	20230428	2795	37.39	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
6	20230831	121645	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3885	-15	5	-0.38	3105830950	783948	49.33	3980	4055	3880	5070	2730	3900	3961.78	1.92	0	50135	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1282	138.75	3.19	12	2.38	28.00	1216.00	5680	20230821	-31.60	2701	20220927	43.84	5680	-31.60	20230821	2795	39.00	20230803	17540	-77.85	20230428	2795	39.00	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
7	20230831	112126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3935	35	2	0.90	2465094205	619816	39.00	3980	4055	3920	5070	2730	3900	3977.14	1.92	0	70891	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1299	140.54	3.24	12	1.88	28.00	1216.00	5680	20230821	-30.72	2701	20220927	45.69	5680	-30.72	20230821	2795	40.79	20230803	17540	-77.57	20230428	2795	40.79	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
8	20230831	101735	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4000	100	2	2.56	2056599170	516603	32.51	3980	4055	3920	5070	2730	3900	3981.01	1.92	0	64999	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1320	142.86	3.29	12	1.57	28.00	1216.00	5680	20230821	-29.58	2701	20220927	48.09	5680	-29.58	20230821	2795	43.11	20230803	17540	-77.19	20230428	2795	43.11	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
9	20230831	091607	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3960	60	2	1.54	1204218810	301502	18.97	3980	4055	3925	5070	2730	3900	3994.07	1.92	0	1774	4180	4040	3955	3815	3730	3997	3772	169	1170	500	2490	5	1	33004976	1307	141.43	3.26	12	0.91	28.00	1216.00	5680	20230821	-30.28	2701	20220927	46.61	5680	-30.28	20230821	2795	41.68	20230803	17540	-77.42	20230428	2795	41.68	20230803	1.47	N	347000	500	168 억		633627	N	N	0	N	00	N
10	20230830	161203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3900	-160	5	-3.94	6184464400	1561062	28.89	4070	4095	3870	5270	2845	4060	3961.59	2.52	0	-197257	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1287	139.29	3.21	12	4.73	28.00	1216.00	5680	20230821	-31.34	2701	20220927	44.39	5680	-31.34	20230821	2795	39.53	20230803	17540	-77.77	20230428	2795	39.53	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
11	20230830	151439	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3920	-140	5	-3.45	5972991130	1506875	27.89	4070	4095	3870	5270	2845	4060	3963.61	2.52	0	-202571	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1294	140.00	3.22	12	4.57	28.00	1216.00	5680	20230821	-30.99	2701	20220927	45.13	5680	-30.99	20230821	2795	40.25	20230803	17540	-77.65	20230428	2795	40.25	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
12	20230830	141537	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3935	-125	5	-3.08	5519737470	1391525	25.75	4070	4095	3870	5270	2845	4060	3966.45	2.52	0	-168356	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1299	140.54	3.24	12	4.22	28.00	1216.00	5680	20230821	-30.72	2701	20220927	45.69	5680	-30.72	20230821	2795	40.79	20230803	17540	-77.57	20230428	2795	40.79	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
13	20230830	131534	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3905	-155	5	-3.82	5019012210	1263576	23.39	4070	4095	3870	5270	2845	4060	3971.83	2.52	0	-186211	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1289	139.46	3.21	12	3.83	28.00	1216.00	5680	20230821	-31.25	2701	20220927	44.58	5680	-31.25	20230821	2795	39.71	20230803	17540	-77.74	20230428	2795	39.71	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
14	20230830	121545	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3910	-150	5	-3.69	4167364130	1045095	19.34	4070	4095	3905	5270	2845	4060	3987.31	2.52	0	-120837	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1290	139.64	3.22	12	3.17	28.00	1216.00	5680	20230821	-31.16	2701	20220927	44.76	5680	-31.16	20230821	2795	39.89	20230803	17540	-77.71	20230428	2795	39.89	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
15	20230830	112108	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3955	-105	5	-2.59	3197762030	798426	14.78	4070	4095	3950	5270	2845	4060	4004.85	2.52	0	-78211	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1305	141.25	3.25	12	2.42	28.00	1216.00	5680	20230821	-30.37	2701	20220927	46.43	5680	-30.37	20230821	2795	41.50	20230803	17540	-77.45	20230428	2795	41.50	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
16	20230830	101635	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3995	-65	5	-1.60	2146872680	534117	9.89	4070	4095	3965	5270	2845	4060	4019.22	2.52	0	-25605	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1319	142.68	3.29	12	1.62	28.00	1216.00	5680	20230821	-29.67	2701	20220927	47.91	5680	-29.67	20230821	2795	42.93	20230803	17540	-77.22	20230428	2795	42.93	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
17	20230830	091535	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4080	20	2	0.49	1034605085	257410	4.76	4070	4085	3965	5270	2845	4060	4018.74	2.52	0	-28958	4430	4245	4075	3890	3720	4337	3982	169	1210	500	2590	5	1	33004976	1347	145.71	3.36	12	0.78	28.00	1216.00	5680	20230821	-28.17	2701	20220927	51.06	5680	-28.17	20230821	2795	45.97	20230803	17540	-76.74	20230428	2795	45.97	20230803	1.53	N	347000	500	168 억		830146	N	N	0	N	00	N
18	20230829	161158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4060	115	2	2.92	22072642855	5361817	122.56	3945	4260	3905	5120	2765	3945	4116.87	1.73	0	262213	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1340	145.00	3.34	12	16.25	28.00	1216.00	5680	20230821	-28.52	2701	20220927	50.31	5680	-28.52	20230821	2795	45.26	20230803	17540	-76.85	20230428	2795	45.26	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
19	20230829	151450	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4035	90	2	2.28	21722830965	5275140	120.58	3945	4260	3905	5120	2765	3945	4118.11	1.73	0	265361	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1332	144.11	3.32	12	15.98	28.00	1216.00	5680	20230821	-28.96	2701	20220927	49.39	5680	-28.96	20230821	2795	44.36	20230803	17540	-77.00	20230428	2795	44.36	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
20	20230829	141635	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4050	105	2	2.66	20795722820	5046349	115.35	3945	4260	3905	5120	2765	3945	4121.10	1.73	0	281573	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1337	144.64	3.33	12	15.29	28.00	1216.00	5680	20230821	-28.70	2701	20220927	49.94	5680	-28.70	20230821	2795	44.90	20230803	17540	-76.91	20230428	2795	44.90	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
21	20230829	131524	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4065	120	2	3.04	19257349745	4665981	106.65	3945	4260	3905	5120	2765	3945	4127.36	1.73	0	218086	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1342	145.18	3.34	12	14.14	28.00	1216.00	5680	20230821	-28.43	2701	20220927	50.50	5680	-28.43	20230821	2795	45.44	20230803	17540	-76.82	20230428	2795	45.44	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
22	20230829	121633	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4225	280	2	7.10	16148754765	3913529	89.46	3945	4260	3905	5120	2765	3945	4126.61	1.73	0	197575	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1394	150.89	3.47	12	11.86	28.00	1216.00	5680	20230821	-25.62	2701	20220927	56.42	5680	-25.62	20230821	2795	51.16	20230803	17540	-75.91	20230428	2795	51.16	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
23	20230829	112336	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4105	160	2	4.06	12694285725	3089250	70.61	3945	4250	3905	5120	2765	3945	4109.43	1.73	0	197064	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1355	146.61	3.38	12	9.36	28.00	1216.00	5680	20230821	-27.73	2701	20220927	51.98	5680	-27.73	20230821	2795	46.87	20230803	17540	-76.60	20230428	2795	46.87	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
24	20230829	101730	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4160	215	2	5.45	10019342050	2437806	55.72	3945	4250	3905	5120	2765	3945	4110.30	1.73	0	175504	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1373	148.57	3.42	12	7.39	28.00	1216.00	5680	20230821	-26.76	2701	20220927	54.02	5680	-26.76	20230821	2795	48.84	20230803	17540	-76.28	20230428	2795	48.84	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
25	20230829	091138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3955	10	2	0.25	716321830	181371	4.15	3945	3990	3905	5120	2765	3945	3949.60	1.73	0	10866	4351	4147	3966	3762	3581	4250	3865	169	1175	500	2520	5	1	33004976	1305	141.25	3.25	12	0.55	28.00	1216.00	5680	20230821	-30.37	2701	20220927	46.43	5680	-30.37	20230821	2795	41.50	20230803	17540	-77.45	20230428	2795	41.50	20230803	1.58	N	347000	500	168 억		569702	N	N	0	N	00	N
26	20230828	161123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3945	70	2	1.81	17293694570	4344044	196.48	3855	4170	3785	5030	2715	3875	3981.41	1.43	0	100759	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1302	140.89	3.24	12	13.16	28.00	1216.00	5680	20230821	-30.55	2701	20220927	46.06	5680	-30.55	20230821	2795	41.14	20230803	17540	-77.51	20230428	2795	41.14	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
27	20230828	151132	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3915	40	2	1.03	16764897345	4209831	190.41	3855	4170	3785	5030	2715	3875	3982.62	1.43	0	108258	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1292	139.82	3.22	12	12.76	28.00	1216.00	5680	20230821	-31.07	2701	20220927	44.95	5680	-31.07	20230821	2795	40.07	20230803	17540	-77.68	20230428	2795	40.07	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
28	20230828	141136	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3930	55	2	1.42	15566594795	3903166	176.54	3855	4170	3785	5030	2715	3875	3988.53	1.43	0	72799	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1297	140.36	3.23	12	11.83	28.00	1216.00	5680	20230821	-30.81	2701	20220927	45.50	5680	-30.81	20230821	2795	40.61	20230803	17540	-77.59	20230428	2795	40.61	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
29	20230828	131145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3970	95	2	2.45	5026221600	1281712	57.97	3855	3990	3785	5030	2715	3875	3921.91	1.43	0	167579	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1310	141.79	3.26	12	3.88	28.00	1216.00	5680	20230821	-30.11	2701	20220927	46.98	5680	-30.11	20230821	2795	42.04	20230803	17540	-77.37	20230428	2795	42.04	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
30	20230828	121136	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3945	70	2	1.81	4344004375	1109627	50.19	3855	3985	3785	5030	2715	3875	3915.25	1.43	0	138808	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1302	140.89	3.24	12	3.36	28.00	1216.00	5680	20230821	-30.55	2701	20220927	46.06	5680	-30.55	20230821	2795	41.14	20230803	17540	-77.51	20230428	2795	41.14	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
31	20230828	111132	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3960	85	2	2.19	3766013895	963368	43.57	3855	3980	3785	5030	2715	3875	3909.63	1.43	0	141482	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1307	141.43	3.26	12	2.92	28.00	1216.00	5680	20230821	-30.28	2701	20220927	46.61	5680	-30.28	20230821	2795	41.68	20230803	17540	-77.42	20230428	2795	41.68	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
32	20230828	101119	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3915	40	2	1.03	2580275030	663364	30.00	3855	3980	3785	5030	2715	3875	3889.94	1.43	0	48683	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1292	139.82	3.22	12	2.01	28.00	1216.00	5680	20230821	-31.07	2701	20220927	44.95	5680	-31.07	20230821	2795	40.07	20230803	17540	-77.68	20230428	2795	40.07	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
33	20230828	091135	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3885	10	2	0.26	822295965	211151	9.55	3855	3980	3850	5030	2715	3875	3895.47	1.43	0	1188	4075	3975	3855	3755	3635	4025	3805	169	1155	500	2480	5	1	33004976	1282	138.75	3.19	12	0.64	28.00	1216.00	5680	20230821	-31.60	2701	20220927	43.84	5680	-31.60	20230821	2795	39.00	20230803	17540	-77.85	20230428	2795	39.00	20230803	1.69	N	347000	500	168 억		473398	N	N	0	N	00	N
34	20230825	161127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3875	0	3	0.00	8424420185	2171403	84.49	3830	3955	3735	5030	2715	3875	3879.77	1.34	0	31887	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1279	138.39	3.19	12	6.58	28.00	1216.00	5680	20230821	-31.78	2701	20220927	43.47	5680	-31.78	20230821	2795	38.64	20230803	17540	-77.91	20230428	2795	38.64	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
35	20230825	151135	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3915	40	2	1.03	7952070645	2049910	79.76	3830	3955	3735	5030	2715	3875	3879.25	1.34	0	23748	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1292	139.82	3.22	12	6.21	28.00	1216.00	5680	20230821	-31.07	2701	20220927	44.95	5680	-31.07	20230821	2795	40.07	20230803	17540	-77.68	20230428	2795	40.07	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
36	20230825	141132	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3940	65	2	1.68	6766891680	1747213	67.98	3830	3955	3735	5030	2715	3875	3872.95	1.34	0	28985	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1300	140.71	3.24	12	5.29	28.00	1216.00	5680	20230821	-30.63	2701	20220927	45.87	5680	-30.63	20230821	2795	40.97	20230803	17540	-77.54	20230428	2795	40.97	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
37	20230825	131127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3925	50	2	1.29	6175322315	1596554	62.12	3830	3955	3735	5030	2715	3875	3867.86	1.34	0	27607	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1295	140.18	3.23	12	4.84	28.00	1216.00	5680	20230821	-30.90	2701	20220927	45.32	5680	-30.90	20230821	2795	40.43	20230803	17540	-77.62	20230428	2795	40.43	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
38	20230825	121130	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3905	30	2	0.77	5846481540	1512439	58.85	3830	3955	3735	5030	2715	3875	3865.53	1.34	0	17038	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1289	139.46	3.21	12	4.58	28.00	1216.00	5680	20230821	-31.25	2701	20220927	44.58	5680	-31.25	20230821	2795	39.71	20230803	17540	-77.74	20230428	2795	39.71	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
39	20230825	111128	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3900	25	2	0.65	5188819120	1344308	52.30	3830	3955	3735	5030	2715	3875	3859.72	1.34	0	-13573	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1287	139.29	3.21	12	4.07	28.00	1216.00	5680	20230821	-31.34	2701	20220927	44.39	5680	-31.34	20230821	2795	39.53	20230803	17540	-77.77	20230428	2795	39.53	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
40	20230825	101133	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3820	-55	5	-1.42	2717240550	711396	27.68	3830	3940	3735	5030	2715	3875	3818.75	1.34	0	77665	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1261	136.43	3.14	12	2.16	28.00	1216.00	5680	20230821	-32.75	2701	20220927	41.43	5680	-32.75	20230821	2795	36.67	20230803	17540	-78.22	20230428	2795	36.67	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
41	20230825	091126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3875	0	3	0.00	900190690	231927	9.02	3830	3940	3830	5030	2715	3875	3881.66	1.34	0	18282	4145	4010	3880	3745	3615	4077	3812	169	1155	500	2480	5	1	33004976	1279	138.39	3.19	12	0.70	28.00	1216.00	5680	20230821	-31.78	2701	20220927	43.47	5680	-31.78	20230821	2795	38.64	20230803	17540	-77.91	20230428	2795	38.64	20230803	2.04	N	347000	500	168 억		440929	N	N	0	N	00	N
42	20230824	161121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3875	-25	5	-0.64	9820625330	2528007	14.76	3820	4015	3750	5070	2730	3900	3884.77	0.35	0	325899	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1279	138.39	3.19	12	7.66	28.00	1216.00	5680	20230821	-31.78	2701	20220927	43.47	5680	-31.78	20230821	2795	38.64	20230803	17540	-77.91	20230428	2795	38.64	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
43	20230824	151118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3865	-35	5	-0.90	9332927440	2401955	14.03	3820	4015	3750	5070	2730	3900	3885.55	0.35	0	310206	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1276	138.04	3.18	12	7.28	28.00	1216.00	5680	20230821	-31.95	2701	20220927	43.10	5680	-31.95	20230821	2795	38.28	20230803	17540	-77.96	20230428	2795	38.28	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
44	20230824	141121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3890	-10	5	-0.26	8570549860	2205079	12.88	3820	4015	3750	5070	2730	3900	3886.73	0.35	0	289649	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1284	138.93	3.20	12	6.68	28.00	1216.00	5680	20230821	-31.51	2701	20220927	44.02	5680	-31.51	20230821	2795	39.18	20230803	17540	-77.82	20230428	2795	39.18	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
45	20230824	131123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3910	10	2	0.26	7902383480	2034217	11.88	3820	4015	3750	5070	2730	3900	3884.73	0.35	0	242852	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1290	139.64	3.22	12	6.16	28.00	1216.00	5680	20230821	-31.16	2701	20220927	44.76	5680	-31.16	20230821	2795	39.89	20230803	17540	-77.71	20230428	2795	39.89	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
46	20230824	121126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3835	-65	5	-1.67	7347846185	1890963	11.04	3820	4015	3750	5070	2730	3900	3885.77	0.35	0	193800	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1266	136.96	3.15	12	5.73	28.00	1216.00	5680	20230821	-32.48	2701	20220927	41.98	5680	-32.48	20230821	2795	37.21	20230803	17540	-78.14	20230428	2795	37.21	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
47	20230824	111121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3900	0	3	0.00	6459489310	1660746	9.70	3820	4015	3750	5070	2730	3900	3889.51	0.35	0	158185	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1287	139.29	3.21	12	5.03	28.00	1216.00	5680	20230821	-31.34	2701	20220927	44.39	5680	-31.34	20230821	2795	39.53	20230803	17540	-77.77	20230428	2795	39.53	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
48	20230824	101118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3920	20	2	0.51	5753490405	1479935	8.64	3820	4015	3750	5070	2730	3900	3887.66	0.35	0	113829	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1294	140.00	3.22	12	4.48	28.00	1216.00	5680	20230821	-30.99	2701	20220927	45.13	5680	-30.99	20230821	2795	40.25	20230803	17540	-77.65	20230428	2795	40.25	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
49	20230824	091122	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3905	5	2	0.13	2116566585	554886	3.24	3820	3915	3750	5070	2730	3900	3814.37	0.35	0	160478	4726	4312	4081	3667	3436	4197	3552	169	1170	500	2490	5	1	33004976	1289	139.46	3.21	12	1.68	28.00	1216.00	5680	20230821	-31.25	2701	20220927	44.58	5680	-31.25	20230821	2795	39.71	20230803	17540	-77.74	20230428	2795	39.71	20230803	4.21	N	347000	500	168 억		114097	N	N	0	N	00	N
50	20230823	161115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3900	-205	5	-4.99	71145151140	16979160	126.91	4090	4495	3850	5330	2875	4105	4190.83	0.04	0	105727	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1287	139.29	3.21	12	51.44	28.00	1216.00	5680	20230821	-31.34	2701	20220927	44.39	5680	-31.34	20230821	2795	39.53	20230803	17540	-77.77	20230428	2795	39.53	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
51	20230823	151115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3890	-215	5	-5.24	70186185995	16733427	125.07	4090	4495	3850	5330	2875	4105	4194.75	0.04	0	92449	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1284	138.93	3.20	12	50.70	28.00	1216.00	5680	20230821	-31.51	2701	20220927	44.02	5680	-31.51	20230821	2795	39.18	20230803	17540	-77.82	20230428	2795	39.18	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
52	20230823	141122	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4070	-35	5	-0.85	62948120390	14923631	111.55	4090	4495	3860	5330	2875	4105	4218.55	0.04	0	72416	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1343	145.36	3.35	12	45.22	28.00	1216.00	5680	20230821	-28.35	2701	20220927	50.68	5680	-28.35	20230821	2795	45.62	20230803	17540	-76.80	20230428	2795	45.62	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
53	20230823	131112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3935	-170	5	-4.14	59332469370	14025785	104.83	4090	4495	3860	5330	2875	4105	4230.88	0.04	0	6087	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1299	140.54	3.24	12	42.50	28.00	1216.00	5680	20230821	-30.72	2701	20220927	45.69	5680	-30.72	20230821	2795	40.79	20230803	17540	-77.57	20230428	2795	40.79	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
54	20230823	121122	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4000	-105	5	-2.56	56423520490	13298517	99.40	4090	4495	3860	5330	2875	4105	4243.58	0.04	0	68881	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1320	142.86	3.29	12	40.29	28.00	1216.00	5680	20230821	-29.58	2701	20220927	48.09	5680	-29.58	20230821	2795	43.11	20230803	17540	-77.19	20230428	2795	43.11	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
55	20230823	111117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4055	-50	5	-1.22	54397658630	12795549	95.64	4090	4495	3860	5330	2875	4105	4252.11	0.04	0	98093	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1338	144.82	3.33	12	38.77	28.00	1216.00	5680	20230821	-28.61	2701	20220927	50.13	5680	-28.61	20230821	2795	45.08	20230803	17540	-76.88	20230428	2795	45.08	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
56	20230823	101117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4290	185	2	4.51	46629164400	10898279	81.46	4090	4495	3860	5330	2875	4105	4279.71	0.04	0	12783	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1416	153.21	3.53	12	33.02	28.00	1216.00	5680	20230821	-24.47	2701	20220927	58.83	5680	-24.47	20230821	2795	53.49	20230803	17540	-75.54	20230428	2795	53.49	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
57	20230823	091126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4030	-75	5	-1.83	8586330340	2082959	15.57	4090	4300	3860	5330	2875	4105	4122.78	0.04	0	151508	5541	4822	4401	3682	3261	4612	3472	169	1225	500	2620	5	1	33004976	1330	143.93	3.31	12	6.31	28.00	1216.00	5680	20230821	-29.05	2701	20220927	49.20	5680	-29.05	20230821	2795	44.19	20230803	17540	-77.02	20230428	2795	44.19	20230803	2.86	N	347000	500	168 억		14682	N	N	0	N	00	N
58	20230822	161111	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-1575	5	-27.73	55422035170	12906479	27.42	5030	5120	3980	7380	3980	5680	4242.68	0.34	0	-86785	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1355	146.61	3.38	12	39.10	28.00	1216.00	5680	20230821	-27.73	2701	20220927	51.98	5680	-27.73	20230821	2795	46.87	20230803	17540	-76.60	20230428	2795	46.87	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
59	20230822	151111	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-1700	4	-29.93	52631036500	12214816	25.95	5030	5120	3980	7380	3980	5680	4254.50	0.34	0	-85193	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1314	142.14	3.27	12	37.01	28.00	1216.00	5680	20230821	-29.93	2701	20220927	47.35	5680	-29.93	20230821	2795	42.40	20230803	17540	-77.31	20230428	2795	42.40	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
60	20230822	141111	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-1695	5	-29.84	50433461690	11666500	24.78	5030	5120	3980	7380	3980	5680	4266.57	0.34	0	-90762	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1315	142.32	3.28	12	35.35	28.00	1216.00	5680	20230821	-29.84	2701	20220927	47.54	5680	-29.84	20230821	2795	42.58	20230803	17540	-77.28	20230428	2795	42.58	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
61	20230822	131108	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-1645	5	-28.96	47149647015	10842431	23.03	5030	5120	3980	7380	3980	5680	4288.94	0.34	0	-95918	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1332	144.11	3.32	12	32.85	28.00	1216.00	5680	20230821	-28.96	2701	20220927	49.39	5680	-28.96	20230821	2795	44.36	20230803	17540	-77.00	20230428	2795	44.36	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
62	20230822	121055	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-1630	5	-28.70	42252542190	9618396	20.43	5030	5120	3980	7380	3980	5680	4327.48	0.34	0	-83487	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1337	144.64	3.33	12	29.14	28.00	1216.00	5680	20230821	-28.70	2701	20220927	49.94	5680	-28.70	20230821	2795	44.90	20230803	17540	-76.91	20230428	2795	44.90	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
63	20230822	111108	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-1450	5	-25.53	40026857500	9078265	19.28	5030	5120	3980	7380	3980	5680	4340.45	0.34	0	-95998	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1396	151.07	3.48	12	27.51	28.00	1216.00	5680	20230821	-25.53	2701	20220927	56.61	5680	-25.53	20230821	2795	51.34	20230803	17540	-75.88	20230428	2795	51.34	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
64	20230822	101106	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-1475	5	-25.97	34461921495	7738682	16.44	5030	5120	3980	7380	3980	5680	4374.75	0.34	0	-61156	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1388	150.18	3.46	12	23.45	28.00	1216.00	5680	20230821	-25.97	2701	20220927	55.68	5680	-25.97	20230821	2795	50.45	20230803	17540	-76.03	20230428	2795	50.45	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
65	20230822	091103	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-1230	5	-21.65	14861819890	3052785	6.48	5030	5120	4405	7380	3980	5680	4722.36	0.34	0	-12414	6456	6067	5291	4902	4126	6262	5097	169	1700	500	3630	5	1	33004976	1469	158.93	3.66	12	9.25	28.00	1216.00	5680	20230821	-21.65	2701	20220927	64.75	5680	-21.65	20230821	2795	59.21	20230803	17540	-74.63	20230428	2795	59.21	20230803	2.01	N	347000	500	168 억		113041	N	N	0	N	01	N
66	20230821	161103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5680	1310	1	29.98	241983251340	47006195	312.08	4920	5680	4515	5680	3060	4370	5145.27	0.22	0	41149	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	10	1	33004976	1875	202.86	4.67	12	142.42	28.00	1216.00	5680	20230821	0.00	2701	20220927	110.29	5680	0.00	20230821	2795	103.22	20230803	17540	-67.62	20230428	2795	103.22	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
67	20230821	151109	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5620	1250	2	28.60	230245535350	44935861	298.33	4920	5640	4515	5680	3060	4370	5123.87	0.22	0	31349	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	10	1	33004976	1855	200.71	4.62	12	136.15	28.00	1216.00	5640	20230821	-0.35	2701	20220927	108.07	5640	-0.35	20230821	2795	101.07	20230803	17540	-67.96	20230428	2795	101.07	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
68	20230821	141104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5490	1120	2	25.63	202497072420	39943092	265.19	4920	5530	4515	5680	3060	4370	5069.64	0.22	0	60242	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	10	1	33004976	1812	196.07	4.51	12	121.02	28.00	1216.00	5530	20230821	-0.72	2701	20220927	103.26	5530	-0.72	20230821	2795	96.42	20230803	17540	-68.70	20230428	2795	96.42	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
69	20230821	131117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5070	700	2	16.02	152443961870	30514176	202.59	4920	5450	4515	5680	3060	4370	4995.84	0.22	0	35480	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	10	1	33004976	1673	181.07	4.17	12	92.45	28.00	1216.00	5450	20230821	-6.97	2701	20220927	87.71	5450	-6.97	20230821	2795	81.40	20230803	17540	-71.09	20230428	2795	81.40	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
70	20230821	121114	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4960	590	2	13.50	128216048440	25676704	170.47	4920	5450	4515	5680	3060	4370	4993.48	0.22	0	34055	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	5	1	33004976	1637	177.14	4.08	12	77.80	28.00	1216.00	5450	20230821	-8.99	2701	20220927	83.64	5450	-8.99	20230821	2795	77.46	20230803	17540	-71.72	20230428	2795	77.46	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
71	20230821	111103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4895	525	2	12.01	104499511075	20735657	137.67	4920	5450	4535	5680	3060	4370	5039.60	0.22	0	33862	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	5	1	33004976	1616	174.82	4.03	12	62.83	28.00	1216.00	5450	20230821	-10.18	2701	20220927	81.23	5450	-10.18	20230821	2795	75.13	20230803	17540	-72.09	20230428	2795	75.13	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
72	20230821	101102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4545	175	2	4.00	80814971395	15801877	104.91	4920	5450	4545	5680	3060	4370	5114.26	0.22	0	3580	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	5	1	33004976	1500	162.32	3.74	12	47.88	28.00	1216.00	5450	20230821	-16.61	2701	20220927	68.27	5450	-16.61	20230821	2795	62.61	20230803	17540	-74.09	20230428	2795	62.61	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
73	20230821	091114	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5400	1030	2	23.57	33808954835	6578700	43.68	4920	5430	4850	5680	3060	4370	5139.15	0.22	0	-24100	5130	4750	4035	3655	2940	4940	3845	169	1310	500	2790	10	1	33004976	1782	192.86	4.44	12	19.93	28.00	1216.00	5430	20230821	-0.55	2701	20220927	99.93	5430	-0.55	20230821	2795	93.20	20230803	17540	-69.21	20230428	2795	93.20	20230803	1.99	N	347000	500	168 억		72997	N	N	0	N	00	N
74	20230818	161104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4370	970	2	28.53	61256057550	14967968	1936.83	3400	4415	3320	4420	2380	3400	4089.62	0.98	0	-231179	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1442	156.07	3.59	12	45.35	28.00	1216.00	5120	20230512	-14.65	2701	20220927	61.79	5120	-14.65	20230512	2795	56.35	20230803	17540	-75.09	20230428	2795	56.35	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
75	20230818	151054	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4245	845	2	24.85	46627935355	11592146	1500.00	3400	4375	3320	4420	2380	3400	4022.37	0.98	0	-220301	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1401	151.61	3.49	12	35.12	28.00	1216.00	5120	20230512	-17.09	2701	20220927	57.16	5120	-17.09	20230512	2795	51.88	20230803	17540	-75.80	20230428	2795	51.88	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
76	20230818	141103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3860	460	2	13.53	13333597540	3566332	461.48	3400	3980	3320	4420	2380	3400	3738.74	0.98	0	-39973	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1274	137.86	3.17	12	10.81	28.00	1216.00	5120	20230512	-24.61	2701	20220927	42.91	5120	-24.61	20230512	2795	38.10	20230803	17540	-77.99	20230428	2795	38.10	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
77	20230818	131056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3560	160	2	4.71	2123339055	605658	78.37	3400	3625	3320	4420	2380	3400	3505.84	0.98	0	-30085	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1175	127.14	2.93	12	1.84	28.00	1216.00	5120	20230512	-30.47	2701	20220927	31.80	5120	-30.47	20230512	2795	27.37	20230803	17540	-79.70	20230428	2795	27.37	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
78	20230818	121107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3450	50	2	1.47	532245540	157262	20.35	3400	3460	3320	4420	2380	3400	3384.45	0.98	0	907	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1139	123.21	2.84	12	0.48	28.00	1216.00	5120	20230512	-32.62	2701	20220927	27.73	5120	-32.62	20230512	2795	23.43	20230803	17540	-80.33	20230428	2795	23.43	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
79	20230818	111058	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3435	35	2	1.03	427615745	126772	16.40	3400	3460	3320	4420	2380	3400	3373.11	0.98	0	582	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1134	122.68	2.82	12	0.38	28.00	1216.00	5120	20230512	-32.91	2701	20220927	27.18	5120	-32.91	20230512	2795	22.90	20230803	17540	-80.42	20230428	2795	22.90	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
80	20230818	101104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3345	-55	5	-1.62	265712335	79272	10.26	3400	3400	3320	4420	2380	3400	3351.91	0.98	0	-6711	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1104	119.46	2.75	12	0.24	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2795	19.68	20230803	17540	-80.93	20230428	2795	19.68	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
81	20230818	091110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3355	-45	5	-1.32	101692360	30263	3.92	3400	3400	3320	4420	2380	3400	3360.29	0.98	0	-8980	3650	3525	3440	3315	3230	3587	3377	169	1020	500	2170	5	1	33004976	1107	119.82	2.76	12	0.09	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2795	20.04	20230803	17540	-80.87	20230428	2795	20.04	20230803	2.16	N	347000	500	168 억		322857	N	N	0	N	00	N
82	20230817	161104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3400	25	2	0.74	2658200220	767675	197.73	3380	3565	3355	4385	2365	3375	3462.75	1.17	0	-64802	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1122	121.43	2.80	12	2.33	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2795	21.65	20230803	17540	-80.62	20230428	2795	21.65	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
83	20230817	151111	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3380	5	2	0.15	2611627275	753936	194.19	3380	3565	3355	4385	2365	3375	3464.05	1.17	0	-64450	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1116	120.71	2.78	12	2.28	28.00	1216.00	5120	20230512	-33.98	2701	20220927	25.14	5120	-33.98	20230512	2795	20.93	20230803	17540	-80.73	20230428	2795	20.93	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
84	20230817	141100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3400	25	2	0.74	2450112495	706187	181.89	3380	3565	3355	4385	2365	3375	3469.56	1.17	0	-62400	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1122	121.43	2.80	12	2.14	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2795	21.65	20230803	17540	-80.62	20230428	2795	21.65	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
85	20230817	131057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3410	35	2	1.04	2266719585	651999	167.93	3380	3565	3380	4385	2365	3375	3476.65	1.17	0	-60395	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1125	121.79	2.80	12	1.98	28.00	1216.00	5120	20230512	-33.40	2701	20220927	26.25	5120	-33.40	20230512	2795	22.00	20230803	17540	-80.56	20230428	2795	22.00	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
86	20230817	121101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3440	65	2	1.93	2022764170	580760	149.59	3380	3565	3380	4385	2365	3375	3483.05	1.17	0	-67411	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1135	122.86	2.83	12	1.76	28.00	1216.00	5120	20230512	-32.81	2701	20220927	27.36	5120	-32.81	20230512	2795	23.08	20230803	17540	-80.39	20230428	2795	23.08	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
87	20230817	111102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3430	55	2	1.63	1944729295	558117	143.75	3380	3565	3380	4385	2365	3375	3484.55	1.17	0	-67288	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1132	122.50	2.82	12	1.69	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2795	22.72	20230803	17540	-80.44	20230428	2795	22.72	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
88	20230817	101056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3470	95	2	2.81	1738578510	498363	128.36	3380	3565	3380	4385	2365	3375	3488.69	1.17	0	-59557	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1145	123.93	2.85	12	1.51	28.00	1216.00	5120	20230512	-32.23	2701	20220927	28.47	5120	-32.23	20230512	2795	24.15	20230803	17540	-80.22	20230428	2795	24.15	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
89	20230817	091054	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3555	180	2	5.33	760729785	217455	56.01	3380	3565	3380	4385	2365	3375	3498.62	1.17	0	-17329	3498	3436	3373	3311	3248	3467	3342	169	1010	500	2160	5	1	33004976	1173	126.96	2.92	12	0.66	28.00	1216.00	5120	20230512	-30.57	2701	20220927	31.62	5120	-30.57	20230512	2795	27.19	20230803	17540	-79.73	20230428	2795	27.19	20230803	2.17	N	347000	500	168 억		387459	N	N	0	N	00	N
90	20230816	161100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	-35	5	-1.03	1295145210	386088	112.44	3370	3435	3310	4430	2390	3410	3354.53	1.05	0	40889	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1114	120.54	2.78	12	1.17	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2795	20.75	20230803	17540	-80.76	20230428	2795	20.75	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
91	20230816	151103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3365	-45	5	-1.32	1259980020	375663	109.40	3370	3435	3310	4430	2390	3410	3354.02	1.05	0	41472	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1111	120.18	2.77	12	1.14	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2795	20.39	20230803	17540	-80.82	20230428	2795	20.39	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
92	20230816	141100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3345	-65	5	-1.91	1188108875	354196	103.15	3370	3435	3310	4430	2390	3410	3354.38	1.05	0	39058	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1104	119.46	2.75	12	1.07	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2795	19.68	20230803	17540	-80.93	20230428	2795	19.68	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
93	20230816	131058	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3345	-65	5	-1.91	1061963050	316411	92.14	3370	3435	3310	4430	2390	3410	3356.28	1.05	0	41982	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1104	119.46	2.75	12	0.96	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2795	19.68	20230803	17540	-80.93	20230428	2795	19.68	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
94	20230816	121114	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3355	-55	5	-1.61	920932670	274275	79.87	3370	3435	3310	4430	2390	3410	3357.70	1.05	0	36739	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1107	119.82	2.76	12	0.83	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2795	20.04	20230803	17540	-80.87	20230428	2795	20.04	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
95	20230816	111110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	-35	5	-1.03	717247390	213620	62.21	3370	3435	3310	4430	2390	3410	3357.59	1.05	0	57674	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1114	120.54	2.78	12	0.65	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2795	20.75	20230803	17540	-80.76	20230428	2795	20.75	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
96	20230816	101102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	-35	5	-1.03	573169495	171230	49.87	3370	3400	3310	4430	2390	3410	3347.37	1.05	0	62711	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1114	120.54	2.78	12	0.52	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2795	20.75	20230803	17540	-80.76	20230428	2795	20.75	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
97	20230816	091056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3330	-80	5	-2.35	158876375	47495	13.83	3370	3370	3320	4430	2390	3410	3345.12	1.05	0	7663	3550	3480	3435	3365	3320	3457	3342	169	1020	500	2180	5	1	33004976	1099	118.93	2.74	12	0.14	28.00	1216.00	5120	20230512	-34.96	2701	20220927	23.29	5120	-34.96	20230512	2795	19.14	20230803	17540	-81.01	20230428	2795	19.14	20230803	2.17	N	347000	500	168 억		346487	N	N	0	N	00	N
98	20230814	161048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3410	-30	5	-0.87	1173239770	341693	66.80	3440	3505	3390	4470	2410	3440	3433.62	1.04	0	3807	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1125	121.79	2.80	12	1.04	28.00	1216.00	5120	20230512	-33.40	2701	20220927	26.25	5120	-33.40	20230512	2795	22.00	20230803	17540	-80.56	20230428	2795	22.00	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
99	20230814	151045	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3435	-5	5	-0.15	920495175	267493	52.29	3440	3505	3390	4470	2410	3440	3441.20	1.04	0	6269	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1134	122.68	2.82	12	0.81	28.00	1216.00	5120	20230512	-32.91	2701	20220927	27.18	5120	-32.91	20230512	2795	22.90	20230803	17540	-80.42	20230428	2795	22.90	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
100	20230814	141048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3445	5	2	0.15	808239820	234798	45.90	3440	3505	3390	4470	2410	3440	3442.28	1.04	0	554	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1137	123.04	2.83	12	0.71	28.00	1216.00	5120	20230512	-32.71	2701	20220927	27.55	5120	-32.71	20230512	2795	23.26	20230803	17540	-80.36	20230428	2795	23.26	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
101	20230814	131034	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3445	5	2	0.15	718960385	208789	40.82	3440	3505	3390	4470	2410	3440	3443.49	1.04	0	2406	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1137	123.04	2.83	12	0.63	28.00	1216.00	5120	20230512	-32.71	2701	20220927	27.55	5120	-32.71	20230512	2795	23.26	20230803	17540	-80.36	20230428	2795	23.26	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
102	20230814	121044	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3430	-10	5	-0.29	667901175	193947	37.91	3440	3505	3390	4470	2410	3440	3443.74	1.04	0	-9	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1132	122.50	2.82	12	0.59	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2795	22.72	20230803	17540	-80.44	20230428	2795	22.72	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
103	20230814	111035	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3420	-20	5	-0.58	563061015	163234	31.91	3440	3505	3390	4470	2410	3440	3449.44	1.04	0	2071	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1129	122.14	2.81	12	0.49	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2795	22.36	20230803	17540	-80.50	20230428	2795	22.36	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
104	20230814	101040	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3450	10	2	0.29	477429020	138348	27.05	3440	3505	3390	4470	2410	3440	3450.97	1.04	0	-2472	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1139	123.21	2.84	12	0.42	28.00	1216.00	5120	20230512	-32.62	2701	20220927	27.73	5120	-32.62	20230512	2795	23.43	20230803	17540	-80.33	20230428	2795	23.43	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
105	20230814	091036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3430	-10	5	-0.29	136694060	39968	7.81	3440	3460	3390	4470	2410	3440	3419.81	1.04	0	-12992	3626	3532	3476	3382	3326	3505	3355	169	1030	500	2200	5	1	33004976	1132	122.50	2.82	12	0.12	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2795	22.72	20230803	17540	-80.44	20230428	2795	22.72	20230803	2.36	N	347000	500	168 억		342652	N	N	0	N	00	N
106	20230811	161036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3440	-85	5	-2.41	1780433080	510886	69.74	3500	3570	3420	4580	2470	3525	3485.02	0.95	0	27774	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1135	122.86	2.83	12	1.55	28.00	1216.00	5120	20230512	-32.81	2701	20220927	27.36	5120	-32.81	20230512	2795	23.08	20230803	17540	-80.39	20230428	2795	23.08	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
107	20230811	151030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3450	-75	5	-2.13	1723415450	494341	67.48	3500	3570	3420	4580	2470	3525	3486.29	0.95	0	30983	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1139	123.21	2.84	12	1.50	28.00	1216.00	5120	20230512	-32.62	2701	20220927	27.73	5120	-32.62	20230512	2795	23.43	20230803	17540	-80.33	20230428	2795	23.43	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
108	20230811	141029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3455	-70	5	-1.99	1369902415	391505	53.45	3500	3570	3425	4580	2470	3525	3499.07	0.95	0	39995	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1140	123.39	2.84	12	1.19	28.00	1216.00	5120	20230512	-32.52	2701	20220927	27.92	5120	-32.52	20230512	2795	23.61	20230803	17540	-80.30	20230428	2795	23.61	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
109	20230811	131028	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3500	-25	5	-0.71	1262969390	360675	49.24	3500	3570	3425	4580	2470	3525	3501.68	0.95	0	45517	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1155	125.00	2.88	12	1.09	28.00	1216.00	5120	20230512	-31.64	2701	20220927	29.58	5120	-31.64	20230512	2795	25.22	20230803	17540	-80.05	20230428	2795	25.22	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
110	20230811	121019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3445	-80	5	-2.27	1142686210	326169	44.53	3500	3570	3425	4580	2470	3525	3503.35	0.95	0	45796	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1137	123.04	2.83	12	0.99	28.00	1216.00	5120	20230512	-32.71	2701	20220927	27.55	5120	-32.71	20230512	2795	23.26	20230803	17540	-80.36	20230428	2795	23.26	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
111	20230811	111020	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3500	-25	5	-0.71	935605320	266422	36.37	3500	3570	3425	4580	2470	3525	3511.74	0.95	0	44725	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1155	125.00	2.88	12	0.81	28.00	1216.00	5120	20230512	-31.64	2701	20220927	29.58	5120	-31.64	20230512	2795	25.22	20230803	17540	-80.05	20230428	2795	25.22	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
112	20230811	101014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3545	20	2	0.57	737939035	210277	28.71	3500	3570	3425	4580	2470	3525	3509.36	0.95	0	56795	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1170	126.61	2.92	12	0.64	28.00	1216.00	5120	20230512	-30.76	2701	20220927	31.25	5120	-30.76	20230512	2795	26.83	20230803	17540	-79.79	20230428	2795	26.83	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
113	20230811	091028	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3535	10	2	0.28	226045360	64955	8.87	3500	3535	3425	4580	2470	3525	3480.01	0.95	0	2152	3718	3621	3553	3456	3388	3587	3422	169	1055	500	2250	5	1	33004976	1167	126.25	2.91	12	0.20	28.00	1216.00	5120	20230512	-30.96	2701	20220927	30.88	5120	-30.96	20230512	2795	26.48	20230803	17540	-79.85	20230428	2795	26.48	20230803	2.33	N	347000	500	168 억		315190	N	N	0	N	00	N
114	20230810	161016	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3525	-20	5	-0.56	2611763080	732291	64.10	3530	3650	3485	4605	2485	3545	3566.62	0.75	0	65001	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1163	125.89	2.90	12	2.22	28.00	1216.00	5120	20230512	-31.15	2701	20220927	30.51	5120	-31.15	20230512	2795	26.12	20230803	17540	-79.90	20230428	2795	26.12	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
115	20230810	151013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3490	-55	5	-1.55	2512438675	703956	61.62	3530	3650	3490	4605	2485	3545	3569.03	0.75	0	59754	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1152	124.64	2.87	12	2.13	28.00	1216.00	5120	20230512	-31.84	2701	20220927	29.21	5120	-31.84	20230512	2795	24.87	20230803	17540	-80.10	20230428	2795	24.87	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
116	20230810	141014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3570	25	2	0.71	2102708300	587669	51.44	3530	3650	3505	4605	2485	3545	3578.06	0.75	0	47290	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1178	127.50	2.94	12	1.78	28.00	1216.00	5120	20230512	-30.27	2701	20220927	32.17	5120	-30.27	20230512	2795	27.73	20230803	17540	-79.65	20230428	2795	27.73	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
117	20230810	131004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3625	80	2	2.26	1860544025	520160	45.53	3530	3650	3505	4605	2485	3545	3576.88	0.75	0	52220	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1196	129.46	2.98	12	1.58	28.00	1216.00	5120	20230512	-29.20	2701	20220927	34.21	5120	-29.20	20230512	2795	29.70	20230803	17540	-79.33	20230428	2795	29.70	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
118	20230810	121023	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3605	60	2	1.69	1550891620	434672	38.05	3530	3620	3505	4605	2485	3545	3567.97	0.75	0	36866	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1190	128.75	2.96	12	1.32	28.00	1216.00	5120	20230512	-29.59	2701	20220927	33.47	5120	-29.59	20230512	2795	28.98	20230803	17540	-79.45	20230428	2795	28.98	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
119	20230810	111026	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3555	10	2	0.28	1229733480	345371	30.23	3530	3620	3505	4605	2485	3545	3560.62	0.75	0	22223	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1173	126.96	2.92	12	1.05	28.00	1216.00	5120	20230512	-30.57	2701	20220927	31.62	5120	-30.57	20230512	2795	27.19	20230803	17540	-79.73	20230428	2795	27.19	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
120	20230810	101019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3550	5	2	0.14	931129855	261770	22.91	3530	3620	3505	4605	2485	3545	3557.06	0.75	0	5823	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1172	126.79	2.92	12	0.79	28.00	1216.00	5120	20230512	-30.66	2701	20220927	31.43	5120	-30.66	20230512	2795	27.01	20230803	17540	-79.76	20230428	2795	27.01	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
121	20230810	091029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3570	25	2	0.71	318555320	89318	7.82	3530	3620	3505	4605	2485	3545	3566.57	0.75	0	15896	3761	3652	3476	3367	3191	3707	3422	169	1060	500	2260	5	1	33004976	1178	127.50	2.94	12	0.27	28.00	1216.00	5120	20230512	-30.27	2701	20220927	32.17	5120	-30.27	20230512	2795	27.73	20230803	17540	-79.65	20230428	2795	27.73	20230803	2.40	N	347000	500	168 억		246833	N	N	0	N	00	N
122	20230809	161015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3545	130	2	3.81	3983974830	1137001	60.44	3415	3585	3300	4435	2395	3415	3503.78	0.44	0	101777	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1170	126.61	2.92	12	3.44	28.00	1216.00	5120	20230512	-30.76	2701	20220927	31.25	5120	-30.76	20230512	2795	26.83	20230803	17540	-79.79	20230428	2795	26.83	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
123	20230809	151003	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3575	160	2	4.69	3784860225	1080919	57.46	3415	3585	3300	4435	2395	3415	3501.52	0.44	0	102516	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1180	127.68	2.94	12	3.28	28.00	1216.00	5120	20230512	-30.18	2701	20220927	32.36	5120	-30.18	20230512	2795	27.91	20230803	17540	-79.62	20230428	2795	27.91	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
124	20230809	140959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3550	135	2	3.95	3507835030	1003026	53.32	3415	3585	3300	4435	2395	3415	3497.25	0.44	0	88505	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1172	126.79	2.92	12	3.04	28.00	1216.00	5120	20230512	-30.66	2701	20220927	31.43	5120	-30.66	20230512	2795	27.01	20230803	17540	-79.76	20230428	2795	27.01	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
125	20230809	131022	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3565	150	2	4.39	3150733705	902829	47.99	3415	3575	3300	4435	2395	3415	3489.85	0.44	0	82938	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1177	127.32	2.93	12	2.74	28.00	1216.00	5120	20230512	-30.37	2701	20220927	31.99	5120	-30.37	20230512	2795	27.55	20230803	17540	-79.68	20230428	2795	27.55	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
126	20230809	121021	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3530	115	2	3.37	2737639520	786577	41.81	3415	3565	3300	4435	2395	3415	3480.45	0.44	0	59015	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1165	126.07	2.90	12	2.38	28.00	1216.00	5120	20230512	-31.05	2701	20220927	30.69	5120	-31.05	20230512	2795	26.30	20230803	17540	-79.87	20230428	2795	26.30	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
127	20230809	111012	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3530	115	2	3.37	2426478470	698489	37.13	3415	3565	3300	4435	2395	3415	3473.90	0.44	0	32187	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1165	126.07	2.90	12	2.12	28.00	1216.00	5120	20230512	-31.05	2701	20220927	30.69	5120	-31.05	20230512	2795	26.30	20230803	17540	-79.87	20230428	2795	26.30	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
128	20230809	101001	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3530	115	2	3.37	1779911760	514231	27.34	3415	3565	3300	4435	2395	3415	3461.31	0.44	0	7867	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1165	126.07	2.90	12	1.56	28.00	1216.00	5120	20230512	-31.05	2701	20220927	30.69	5120	-31.05	20230512	2795	26.30	20230803	17540	-79.87	20230428	2795	26.30	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
129	20230809	091006	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3400	-15	5	-0.44	209553600	62431	3.32	3415	3415	3300	4435	2395	3415	3356.56	0.44	0	-2388	3671	3542	3341	3212	3011	3607	3277	169	1020	500	2180	5	1	33004976	1122	121.43	2.80	12	0.19	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2795	21.65	20230803	17540	-80.62	20230428	2795	21.65	20230803	2.60	N	347000	500	168 억		146534	N	N	0	N	00	N
130	20230808	161025	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3415	170	2	5.24	6262338410	1862627	22.38	3205	3470	3140	4215	2275	3245	3362.06	0.13	0	104884	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1127	121.96	2.81	12	5.64	28.00	1216.00	5120	20230512	-33.30	2701	20220927	26.43	5120	-33.30	20230512	2795	22.18	20230803	17540	-80.53	20230428	2795	22.18	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
131	20230808	151011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3405	160	2	4.93	5965574870	1775962	21.33	3205	3470	3140	4215	2275	3245	3359.07	0.13	0	99012	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1124	121.61	2.80	12	5.38	28.00	1216.00	5120	20230512	-33.50	2701	20220927	26.06	5120	-33.50	20230512	2795	21.82	20230803	17540	-80.59	20230428	2795	21.82	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
132	20230808	141008	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	130	2	4.01	5643962215	1680992	20.19	3205	3470	3140	4215	2275	3245	3357.52	0.13	0	98091	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1114	120.54	2.78	12	5.09	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2795	20.75	20230803	17540	-80.76	20230428	2795	20.75	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
133	20230808	130958	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3390	145	2	4.47	5349433760	1593993	19.15	3205	3470	3140	4215	2275	3245	3356.00	0.13	0	86167	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1119	121.07	2.79	12	4.83	28.00	1216.00	5120	20230512	-33.79	2701	20220927	25.51	5120	-33.79	20230512	2795	21.29	20230803	17540	-80.67	20230428	2795	21.29	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
134	20230808	121005	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3420	175	2	5.39	4336003105	1298227	15.60	3205	3470	3140	4215	2275	3245	3339.94	0.13	0	74355	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1129	122.14	2.81	12	3.93	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2795	22.36	20230803	17540	-80.50	20230428	2795	22.36	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
135	20230808	110953	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3355	110	2	3.39	3746316520	1124626	13.51	3205	3470	3140	4215	2275	3245	3331.17	0.13	0	53166	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1107	119.82	2.76	12	3.41	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2795	20.04	20230803	17540	-80.87	20230428	2795	20.04	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
136	20230808	101007	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3360	115	2	3.54	2688454870	811646	9.75	3205	3470	3140	4215	2275	3245	3312.35	0.13	0	16097	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1109	120.00	2.76	12	2.46	28.00	1216.00	5120	20230512	-34.38	2701	20220927	24.40	5120	-34.38	20230512	2795	20.21	20230803	17540	-80.84	20230428	2795	20.21	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
137	20230808	091012	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3170	-75	5	-2.31	359696835	113420	1.36	3205	3225	3140	4215	2275	3245	3171.37	0.13	0	12787	3848	3546	3323	3021	2798	3697	3172	169	970	500	2070	5	1	33004976	1046	113.21	2.61	12	0.34	28.00	1216.00	5120	20230512	-38.09	2701	20220927	17.36	5120	-38.09	20230512	2795	13.42	20230803	17540	-81.93	20230428	2795	13.42	20230803	2.57	N	347000	500	168 억		43494	N	N	0	N	00	N
138	20230807	161002	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3245	410	2	14.46	28053944350	8307623	5873.64	3160	3625	3100	3685	1985	2835	3376.93	0.31	0	-57641	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1071	115.89	2.67	12	25.17	28.00	1216.00	5120	20230512	-36.62	2701	20220927	20.14	5120	-36.62	20230512	2795	16.10	20230803	17540	-81.50	20230428	2795	16.10	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
139	20230807	151002	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3240	405	2	14.29	27750344730	8214193	5807.59	3160	3625	3100	3685	1985	2835	3378.34	0.31	0	-60558	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1069	115.71	2.66	12	24.89	28.00	1216.00	5120	20230512	-36.72	2701	20220927	19.96	5120	-36.72	20230512	2795	15.92	20230803	17540	-81.53	20230428	2795	15.92	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
140	20230807	141009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3225	390	2	13.76	26773141955	7909900	5592.45	3160	3625	3100	3685	1985	2835	3384.76	0.31	0	-70181	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1064	115.18	2.65	12	23.97	28.00	1216.00	5120	20230512	-37.01	2701	20220927	19.40	5120	-37.01	20230512	2795	15.38	20230803	17540	-81.61	20230428	2795	15.38	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
141	20230807	130957	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3310	475	2	16.75	25578907415	7542260	5332.52	3160	3625	3100	3685	1985	2835	3391.41	0.31	0	-69832	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1092	118.21	2.72	12	22.85	28.00	1216.00	5120	20230512	-35.35	2701	20220927	22.55	5120	-35.35	20230512	2795	18.43	20230803	17540	-81.13	20230428	2795	18.43	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
142	20230807	120956	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3345	510	2	17.99	24620049505	7252190	5127.43	3160	3625	3100	3685	1985	2835	3394.84	0.31	0	-54288	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1104	119.46	2.75	12	21.97	28.00	1216.00	5120	20230512	-34.67	2701	20220927	23.84	5120	-34.67	20230512	2795	19.68	20230803	17540	-80.93	20230428	2795	19.68	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
143	20230807	110947	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3225	390	2	13.76	21237826830	6232910	4406.78	3160	3625	3100	3685	1985	2835	3407.37	0.31	0	21120	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1064	115.18	2.65	12	18.88	28.00	1216.00	5120	20230512	-37.01	2701	20220927	19.40	5120	-37.01	20230512	2795	15.38	20230803	17540	-81.61	20230428	2795	15.38	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
144	20230807	101001	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3425	590	2	20.81	17222040395	5023233	3551.52	3160	3625	3100	3685	1985	2835	3428.48	0.31	0	22146	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1130	122.32	2.82	12	15.22	28.00	1216.00	5120	20230512	-33.11	2701	20220927	26.80	5120	-33.11	20230512	2795	22.54	20230803	17540	-80.47	20230428	2795	22.54	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
145	20230807	090958	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3170	335	2	11.82	2150557430	673969	476.51	3160	3290	3100	3685	1985	2835	3190.88	0.31	0	-35127	2931	2882	2846	2797	2761	2907	2822	169	850	500	1810	5	1	33004976	1046	113.21	2.61	12	2.04	28.00	1216.00	5120	20230512	-38.09	2701	20220927	17.36	5120	-38.09	20230512	2795	13.42	20230803	17540	-81.93	20230428	2795	13.42	20230803	2.59	N	347000	500	168 억		103022	N	N	0	N	00	N
146	20230804	160952	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2835	25	2	0.89	401702525	141013	33.52	2820	2895	2810	3650	1970	2810	2848.70	0.31	0	2255	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	936	101.25	2.33	12	0.43	28.00	1216.00	5120	20230512	-44.63	2701	20220927	4.96	5120	-44.63	20230512	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
147	20230804	150951	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2845	35	2	1.25	379946420	133346	31.69	2820	2895	2810	3650	1970	2810	2849.33	0.31	0	945	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	939	101.61	2.34	12	0.40	28.00	1216.00	5120	20230512	-44.43	2701	20220927	5.33	5120	-44.43	20230512	2795	1.79	20230803	17540	-83.78	20230428	2795	1.79	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
148	20230804	141005	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2870	60	2	2.14	348878475	122463	29.11	2820	2895	2810	3650	1970	2810	2848.85	0.31	0	3575	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	947	102.50	2.36	12	0.37	28.00	1216.00	5120	20230512	-43.95	2701	20220927	6.26	5120	-43.95	20230512	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
149	20230804	130949	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2815	5	2	0.18	329833150	115757	27.51	2820	2895	2810	3650	1970	2810	2849.36	0.31	0	4429	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	929	100.54	2.31	12	0.35	28.00	1216.00	5120	20230512	-45.02	2701	20220927	4.22	5120	-45.02	20230512	2795	0.72	20230803	17540	-83.95	20230428	2795	0.72	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
150	20230804	120942	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2830	20	2	0.71	301050825	105573	25.09	2820	2895	2810	3650	1970	2810	2851.59	0.31	0	6032	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	934	101.07	2.33	12	0.32	28.00	1216.00	5120	20230512	-44.73	2701	20220927	4.78	5120	-44.73	20230512	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
151	20230804	110956	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2840	30	2	1.07	275981365	96712	22.99	2820	2895	2810	3650	1970	2810	2853.64	0.31	0	8655	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	937	101.43	2.34	12	0.29	28.00	1216.00	5120	20230512	-44.53	2701	20220927	5.15	5120	-44.53	20230512	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
152	20230804	100937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2875	65	2	2.31	213345710	74667	17.75	2820	2895	2810	3650	1970	2810	2857.30	0.31	0	8470	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	949	102.68	2.36	12	0.23	28.00	1216.00	5120	20230512	-43.85	2701	20220927	6.44	5120	-43.85	20230512	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
153	20230804	090939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2860	50	2	1.78	27120075	9506	2.26	2820	2870	2810	3650	1970	2810	2852.94	0.31	0	-2084	2980	2895	2845	2760	2710	2870	2735	169	840	500	1790	5	1	33004976	944	102.14	2.35	12	0.03	28.00	1216.00	5120	20230512	-44.14	2701	20220927	5.89	5120	-44.14	20230512	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	2.64	N	347000	500	168 억		100767	N	N	0	N	00	N
154	20230803	160942	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2810	-120	5	-4.10	1187236860	418895	111.68	2910	2930	2795	3805	2055	2930	2834.32	0.48	0	-56023	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	927	100.36	2.31	12	1.27	28.00	1216.00	5120	20230512	-45.12	2701	20220927	4.04	5120	-45.12	20230512	2795	0.54	20230803	17540	-83.98	20230428	2795	0.54	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
155	20230803	150948	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2830	-100	5	-3.41	1157542110	408334	108.86	2910	2930	2795	3805	2055	2930	2834.75	0.48	0	-55975	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	934	101.07	2.33	12	1.24	28.00	1216.00	5120	20230512	-44.73	2701	20220927	4.78	5120	-44.73	20230512	2795	1.25	20230803	17540	-83.87	20230428	2795	1.25	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
156	20230803	140940	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2815	-115	5	-3.92	1099141990	387569	103.33	2910	2930	2795	3805	2055	2930	2835.95	0.48	0	-61573	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	929	100.54	2.31	12	1.17	28.00	1216.00	5120	20230512	-45.02	2701	20220927	4.22	5120	-45.02	20230512	2795	0.72	20230803	17540	-83.95	20230428	2795	0.72	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
157	20230803	130942	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2810	-120	5	-4.10	1022146070	360230	96.04	2910	2930	2795	3805	2055	2930	2837.44	0.48	0	-61956	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	927	100.36	2.31	12	1.09	28.00	1216.00	5120	20230512	-45.12	2701	20220927	4.04	5120	-45.12	20230512	2795	0.54	20230803	17540	-83.98	20230428	2795	0.54	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
158	20230803	120948	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2800	-130	5	-4.44	931201860	327778	87.39	2910	2930	2795	3805	2055	2930	2840.91	0.48	0	-61467	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	924	100.00	2.30	12	0.99	28.00	1216.00	5120	20230512	-45.31	2701	20220927	3.67	5120	-45.31	20230512	2795	0.18	20230803	17540	-84.04	20230428	2795	0.18	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
159	20230803	110936	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2835	-95	5	-3.24	632894280	221530	59.06	2910	2930	2820	3805	2055	2930	2856.87	0.48	0	-54540	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	936	101.25	2.33	12	0.67	28.00	1216.00	5120	20230512	-44.63	2701	20220927	4.96	5120	-44.63	20230512	2820	0.53	20230803	17540	-83.84	20230428	2820	0.53	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
160	20230803	100933	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2850	-80	5	-2.73	456229660	159221	42.45	2910	2930	2830	3805	2055	2930	2865.32	0.48	0	-41375	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	941	101.79	2.34	12	0.48	28.00	1216.00	5120	20230512	-44.34	2701	20220927	5.52	5120	-44.34	20230512	2826	0.85	20230106	17540	-83.75	20230428	2830	0.71	20230803	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
161	20230803	090935	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2890	-40	5	-1.37	56156030	19358	5.16	2910	2930	2880	3805	2055	2930	2900.67	0.48	0	-6460	3140	3035	2970	2865	2800	3002	2832	169	875	500	1870	5	1	33004976	954	103.21	2.38	12	0.06	28.00	1216.00	5120	20230512	-43.55	2701	20220927	7.00	5120	-43.55	20230512	2826	2.26	20230106	17540	-83.52	20230428	2840	1.76	20230615	2.69	N	347000	500	168 억		156790	N	N	0	N	00	N
162	20230802	160943	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2930	-95	5	-3.14	1104997500	372613	147.02	3030	3075	2905	3930	2120	3025	2965.55	0.65	0	-57696	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	967	104.64	2.41	12	1.13	28.00	1216.00	5120	20230512	-42.77	2701	20220927	8.48	5120	-42.77	20230512	2826	3.68	20230106	17540	-83.30	20230428	2840	3.17	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
163	20230802	150953	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2915	-110	5	-3.64	1088242720	366880	144.76	3030	3075	2905	3930	2120	3025	2966.21	0.65	0	-57051	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	962	104.11	2.40	12	1.11	28.00	1216.00	5120	20230512	-43.07	2701	20220927	7.92	5120	-43.07	20230512	2826	3.15	20230106	17540	-83.38	20230428	2840	2.64	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
164	20230802	140942	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2915	-110	5	-3.64	927526360	311739	123.00	3030	3075	2905	3930	2120	3025	2975.33	0.65	0	-52720	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	962	104.11	2.40	12	0.94	28.00	1216.00	5120	20230512	-43.07	2701	20220927	7.92	5120	-43.07	20230512	2826	3.15	20230106	17540	-83.38	20230428	2840	2.64	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
165	20230802	130935	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2950	-75	5	-2.48	699546380	233889	92.28	3030	3075	2925	3930	2120	3025	2990.93	0.65	0	-39516	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	974	105.36	2.43	12	0.71	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
166	20230802	120930	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2950	-75	5	-2.48	531656500	176981	69.83	3030	3075	2925	3930	2120	3025	3004.03	0.65	0	-26577	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	974	105.36	2.43	12	0.54	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
167	20230802	110934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	-20	5	-0.66	293778185	96987	38.27	3030	3075	3000	3930	2120	3025	3029.05	0.65	0	4149	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	992	107.32	2.47	12	0.29	28.00	1216.00	5120	20230512	-41.31	2701	20220927	11.26	5120	-41.31	20230512	2826	6.33	20230106	17540	-82.87	20230428	2840	5.81	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
168	20230802	100934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3045	20	2	0.66	190556875	62731	24.75	3030	3075	3000	3930	2120	3025	3037.68	0.65	0	12889	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	1005	108.75	2.50	12	0.19	28.00	1216.00	5120	20230512	-40.53	2701	20220927	12.74	5120	-40.53	20230512	2826	7.75	20230106	17540	-82.64	20230428	2840	7.22	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
169	20230802	090933	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3045	20	2	0.66	77901790	25701	10.14	3030	3075	3000	3930	2120	3025	3031.08	0.65	0	9779	3081	3052	3021	2992	2961	3067	3007	169	905	500	1930	5	1	33004976	1005	108.75	2.50	12	0.08	28.00	1216.00	5120	20230512	-40.53	2701	20220927	12.74	5120	-40.53	20230512	2826	7.75	20230106	17540	-82.64	20230428	2840	7.22	20230615	2.61	N	347000	500	168 억		215187	N	N	0	N	00	N
170	20230801	160933	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3025	15	2	0.50	761654770	253391	121.60	3010	3050	2990	3910	2110	3010	3005.83	0.67	0	-4357	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	998	108.04	2.49	12	0.77	28.00	1216.00	5120	20230512	-40.92	2701	20220927	12.00	5120	-40.92	20230512	2826	7.04	20230106	17540	-82.75	20230428	2840	6.51	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
171	20230801	150929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	5	2	0.17	712760035	237230	113.84	3010	3050	2990	3910	2110	3010	3004.51	0.67	0	-12804	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	995	107.68	2.48	12	0.72	28.00	1216.00	5120	20230512	-41.11	2701	20220927	11.63	5120	-41.11	20230512	2826	6.69	20230106	17540	-82.81	20230428	2840	6.16	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
172	20230801	140946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2995	-15	5	-0.50	670039565	223000	107.01	3010	3050	2990	3910	2110	3010	3004.66	0.67	0	-18960	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	988	106.96	2.46	12	0.68	28.00	1216.00	5120	20230512	-41.50	2701	20220927	10.88	5120	-41.50	20230512	2826	5.98	20230106	17540	-82.92	20230428	2840	5.46	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
173	20230801	130924	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	-5	5	-0.17	543952655	180941	86.83	3010	3050	2990	3910	2110	3010	3006.24	0.67	0	-23329	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	992	107.32	2.47	12	0.55	28.00	1216.00	5120	20230512	-41.31	2701	20220927	11.26	5120	-41.31	20230512	2826	6.33	20230106	17540	-82.87	20230428	2840	5.81	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
174	20230801	120924	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	5	2	0.17	483125800	160718	77.13	3010	3050	2990	3910	2110	3010	3006.05	0.67	0	-25277	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	995	107.68	2.48	12	0.49	28.00	1216.00	5120	20230512	-41.11	2701	20220927	11.63	5120	-41.11	20230512	2826	6.69	20230106	17540	-82.81	20230428	2840	6.16	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
175	20230801	110921	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3000	-10	5	-0.33	280298210	93190	44.72	3010	3050	2990	3910	2110	3010	3007.81	0.67	0	-28661	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	990	107.14	2.47	12	0.28	28.00	1216.00	5120	20230512	-41.41	2701	20220927	11.07	5120	-41.41	20230512	2826	6.16	20230106	17540	-82.90	20230428	2840	5.63	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
176	20230801	100927	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	0	3	0.00	186874835	62116	29.81	3010	3050	2990	3910	2110	3010	3008.48	0.67	0	-23354	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	993	107.50	2.48	12	0.19	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N
177	20230801	090919	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	5	2	0.17	14836715	4927	2.36	3010	3020	3000	3910	2110	3010	3011.31	0.67	0	-1061	3130	3070	3025	2965	2920	3047	2942	169	900	500	1920	5	1	33004976	995	107.68	2.48	12	0.01	28.00	1216.00	5120	20230512	-41.11	2701	20220927	11.63	5120	-41.11	20230512	2826	6.69	20230106	17540	-82.81	20230428	2840	6.16	20230615	2.63	N	347000	500	168 억		219781	N	N	0	N	00	N