KissMeData/419540/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	161252	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2525	135	2	5.65	18938627130	7338725	298.16	2435	2725	2435	3105	1675	2390	2580.69	1.66	0	-151865	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	581	-11.85	3.36	12	31.92	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
3	20230831	151612	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2545	155	2	6.49	18708413630	7247870	294.47	2435	2725	2435	3105	1675	2390	2581.23	1.66	0	-158038	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	585	-11.95	3.38	12	31.52	-213.00	752.00	4020	20221019	-36.69	2110	20230823	20.62	3635	-29.99	20230206	2110	20.62	20230823	4020	-36.69	20221019	2110	20.62	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
4	20230831	141741	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2555	165	2	6.90	18170404030	7037326	285.92	2435	2725	2435	3105	1675	2390	2582.00	1.66	0	-148219	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	587	-12.00	3.40	12	30.61	-213.00	752.00	4020	20221019	-36.44	2110	20230823	21.09	3635	-29.71	20230206	2110	21.09	20230823	4020	-36.44	20221019	2110	21.09	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
5	20230831	131700	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2540	150	2	6.28	16680754875	6455611	262.28	2435	2725	2435	3105	1675	2390	2583.92	1.66	0	-257522	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	584	-11.92	3.38	12	28.08	-213.00	752.00	4020	20221019	-36.82	2110	20230823	20.38	3635	-30.12	20230206	2110	20.38	20230823	4020	-36.82	20221019	2110	20.38	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
6	20230831	121758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	90	2	3.77	15940811690	6158457	250.21	2435	2725	2435	3105	1675	2390	2588.44	1.66	0	-228272	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	570	-11.64	3.30	12	26.78	-213.00	752.00	4020	20221019	-38.31	2110	20230823	17.54	3635	-31.77	20230206	2110	17.54	20230823	4020	-38.31	20221019	2110	17.54	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
7	20230831	112243	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2560	170	2	7.11	14699694610	5665829	230.20	2435	2725	2435	3105	1675	2390	2594.45	1.66	0	-195357	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	589	-12.02	3.40	12	24.64	-213.00	752.00	4020	20221019	-36.32	2110	20230823	21.33	3635	-29.57	20230206	2110	21.33	20230823	4020	-36.32	20221019	2110	21.33	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
8	20230831	101848	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2515	125	2	5.23	12304378910	4712814	191.48	2435	2725	2435	3105	1675	2390	2610.83	1.66	0	-154895	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	578	-11.81	3.34	12	20.50	-213.00	752.00	4020	20221019	-37.44	2110	20230823	19.19	3635	-30.81	20230206	2110	19.19	20230823	4020	-37.44	20221019	2110	19.19	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
9	20230831	091726	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2575	185	2	7.74	2769388190	1084467	44.06	2435	2620	2435	3105	1675	2390	2553.69	1.66	0	-80508	2616	2502	2386	2272	2156	2560	2330	23	715	100	1430	5	1	22992511	592	-12.09	3.42	12	4.72	-213.00	752.00	4020	20221019	-35.95	2110	20230823	22.04	3635	-29.16	20230206	2110	22.04	20230823	4020	-35.95	20221019	2110	22.04	20230823	3.83	N	419540	100	22 억		381892	N	N	0	N	00	N
10	20230830	161256	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	85	2	3.69	5899874030	2441668	178.41	2320	2500	2270	2995	1615	2305	2416.38	2.53	0	-192948	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	550	-11.22	3.18	12	10.62	-213.00	752.00	4020	20221019	-40.55	2110	20230823	13.27	3635	-34.25	20230206	2110	13.27	20230823	4020	-40.55	20221019	2110	13.27	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
11	20230830	151544	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	85	2	3.69	5848264740	2420065	176.83	2320	2500	2270	2995	1615	2305	2416.59	2.53	0	-196326	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	550	-11.22	3.18	12	10.53	-213.00	752.00	4020	20221019	-40.55	2110	20230823	13.27	3635	-34.25	20230206	2110	13.27	20230823	4020	-40.55	20221019	2110	13.27	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
12	20230830	141643	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2410	105	2	4.56	5484091795	2268468	165.75	2320	2500	2270	2995	1615	2305	2417.55	2.53	0	-200678	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	554	-11.31	3.20	12	9.87	-213.00	752.00	4020	20221019	-40.05	2110	20230823	14.22	3635	-33.70	20230206	2110	14.22	20230823	4020	-40.05	20221019	2110	14.22	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
13	20230830	131644	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2425	120	2	5.21	4813228360	1991179	145.49	2320	2500	2270	2995	1615	2305	2417.30	2.53	0	-164137	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	558	-11.38	3.22	12	8.66	-213.00	752.00	4020	20221019	-39.68	2110	20230823	14.93	3635	-33.29	20230206	2110	14.93	20230823	4020	-39.68	20221019	2110	14.93	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
14	20230830	121655	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	60	2	2.60	697515280	298420	21.81	2320	2385	2270	2995	1615	2305	2337.41	2.53	0	-10539	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	544	-11.10	3.14	12	1.30	-213.00	752.00	4020	20221019	-41.17	2110	20230823	12.09	3635	-34.94	20230206	2110	12.09	20230823	4020	-41.17	20221019	2110	12.09	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
15	20230830	112228	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2370	65	2	2.82	662857790	283735	20.73	2320	2385	2270	2995	1615	2305	2336.24	2.53	0	-6931	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	545	-11.13	3.15	12	1.23	-213.00	752.00	4020	20221019	-41.04	2110	20230823	12.32	3635	-34.80	20230206	2110	12.32	20230823	4020	-41.04	20221019	2110	12.32	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
16	20230830	101747	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	60	2	2.60	475468640	204394	14.93	2320	2370	2270	2995	1615	2305	2326.28	2.53	0	-6375	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	544	-11.10	3.14	12	0.89	-213.00	752.00	4020	20221019	-41.17	2110	20230823	12.09	3635	-34.94	20230206	2110	12.09	20230823	4020	-41.17	20221019	2110	12.09	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
17	20230830	091649	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2300	-5	5	-0.22	128133925	55865	4.08	2320	2320	2270	2995	1615	2305	2293.54	2.53	0	8836	2538	2421	2318	2201	2098	2480	2260	23	690	100	1380	5	1	22992511	529	-10.80	3.06	12	0.24	-213.00	752.00	4020	20221019	-42.79	2110	20230823	9.00	3635	-36.73	20230206	2110	9.00	20230823	4020	-42.79	20221019	2110	9.00	20230823	4.02	N	419540	100	22 억		580965	N	N	0	N	00	N
18	20230829	161250	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2305	65	2	2.90	3189977595	1365278	359.99	2215	2435	2215	2910	1570	2240	2336.50	2.48	0	6518	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	530	-10.82	3.07	12	5.94	-213.00	752.00	4020	20221019	-42.66	2110	20230823	9.24	3635	-36.59	20230206	2110	9.24	20230823	4020	-42.66	20221019	2110	9.24	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
19	20230829	151557	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2310	70	2	3.12	3167931895	1355756	357.48	2215	2435	2215	2910	1570	2240	2336.65	2.48	0	6726	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	531	-10.85	3.07	12	5.90	-213.00	752.00	4020	20221019	-42.54	2110	20230823	9.48	3635	-36.45	20230206	2110	9.48	20230823	4020	-42.54	20221019	2110	9.48	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
20	20230829	141747	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2290	50	2	2.23	3045464395	1302718	343.50	2215	2435	2215	2910	1570	2240	2337.78	2.48	0	11489	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	527	-10.75	3.05	12	5.67	-213.00	752.00	4020	20221019	-43.03	2110	20230823	8.53	3635	-37.00	20230206	2110	8.53	20230823	4020	-43.03	20221019	2110	8.53	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
21	20230829	131633	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2320	80	2	3.57	2789963905	1190603	313.94	2215	2435	2215	2910	1570	2240	2343.32	2.48	0	-44153	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	533	-10.89	3.09	12	5.18	-213.00	752.00	4020	20221019	-42.29	2110	20230823	9.95	3635	-36.18	20230206	2110	9.95	20230823	4020	-42.29	20221019	2110	9.95	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
22	20230829	121749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2320	80	2	3.57	2646246760	1128333	297.52	2215	2435	2215	2910	1570	2240	2345.27	2.48	0	-63216	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	533	-10.89	3.09	12	4.91	-213.00	752.00	4020	20221019	-42.29	2110	20230823	9.95	3635	-36.18	20230206	2110	9.95	20230823	4020	-42.29	20221019	2110	9.95	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
23	20230829	112455	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2345	105	2	4.69	2500192425	1065539	280.96	2215	2435	2215	2910	1570	2240	2346.41	2.48	0	-74370	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	539	-11.01	3.12	12	4.63	-213.00	752.00	4020	20221019	-41.67	2110	20230823	11.14	3635	-35.49	20230206	2110	11.14	20230823	4020	-41.67	20221019	2110	11.14	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
24	20230829	101846	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2295	55	2	2.46	217677615	96438	25.43	2215	2310	2215	2910	1570	2240	2257.18	2.48	0	17994	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	528	-10.77	3.05	12	0.42	-213.00	752.00	4020	20221019	-42.91	2110	20230823	8.77	3635	-36.86	20230206	2110	8.77	20230823	4020	-42.91	20221019	2110	8.77	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
25	20230829	091230	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2255	15	2	0.67	97884230	43879	11.57	2215	2265	2215	2910	1570	2240	2230.78	2.48	0	21136	2346	2292	2231	2177	2116	2320	2205	23	670	100	1340	5	1	22992511	518	-10.59	3.00	12	0.19	-213.00	752.00	4020	20221019	-43.91	2110	20230823	6.87	3635	-37.96	20230206	2110	6.87	20230823	4020	-43.91	20221019	2110	6.87	20230823	4.00	N	419540	100	22 억		570816	N	N	0	N	00	N
26	20230828	161213	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2240	65	2	2.99	844416615	376219	160.66	2195	2285	2170	2825	1525	2175	2244.48	2.35	0	29891	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	515	-10.52	2.98	12	1.64	-213.00	752.00	4020	20221019	-44.28	2110	20230823	6.16	3635	-38.38	20230206	2110	6.16	20230823	4020	-44.28	20221019	2110	6.16	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
27	20230828	151222	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2235	60	2	2.76	827436790	368614	157.41	2195	2285	2170	2825	1525	2175	2244.72	2.35	0	29486	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	514	-10.49	2.97	12	1.60	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
28	20230828	141227	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2250	75	2	3.45	764014065	340261	145.31	2195	2285	2170	2825	1525	2175	2245.38	2.35	0	23725	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	517	-10.56	2.99	12	1.48	-213.00	752.00	4020	20221019	-44.03	2110	20230823	6.64	3635	-38.10	20230206	2110	6.64	20230823	4020	-44.03	20221019	2110	6.64	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
29	20230828	131237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2275	100	2	4.60	711653305	317079	135.41	2195	2285	2170	2825	1525	2175	2244.40	2.35	0	22632	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	523	-10.68	3.03	12	1.38	-213.00	752.00	4020	20221019	-43.41	2110	20230823	7.82	3635	-37.41	20230206	2110	7.82	20230823	4020	-43.41	20221019	2110	7.82	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
30	20230828	121226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2265	90	2	4.14	678003955	302232	129.07	2195	2285	2170	2825	1525	2175	2243.32	2.35	0	19439	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	521	-10.63	3.01	12	1.31	-213.00	752.00	4020	20221019	-43.66	2110	20230823	7.35	3635	-37.69	20230206	2110	7.35	20230823	4020	-43.66	20221019	2110	7.35	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
31	20230828	111222	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2275	100	2	4.60	631647000	281717	120.30	2195	2285	2170	2825	1525	2175	2242.13	2.35	0	6667	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	523	-10.68	3.03	12	1.23	-213.00	752.00	4020	20221019	-43.41	2110	20230823	7.82	3635	-37.41	20230206	2110	7.82	20230823	4020	-43.41	20221019	2110	7.82	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
32	20230828	101208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2270	95	2	4.37	482451105	216048	92.26	2195	2275	2170	2825	1525	2175	2233.07	2.35	0	-20274	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	522	-10.66	3.02	12	0.94	-213.00	752.00	4020	20221019	-43.53	2110	20230823	7.58	3635	-37.55	20230206	2110	7.58	20230823	4020	-43.53	20221019	2110	7.58	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
33	20230828	091226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2210	35	2	1.61	84845655	38744	16.55	2195	2210	2170	2825	1525	2175	2189.90	2.35	0	-14615	2241	2207	2166	2132	2091	2225	2150	23	650	100	1300	5	1	22992511	508	-10.38	2.94	12	0.17	-213.00	752.00	4020	20221019	-45.02	2110	20230823	4.74	3635	-39.20	20230206	2110	4.74	20230823	4020	-45.02	20221019	2110	4.74	20230823	3.99	N	419540	100	22 억		541186	N	N	0	N	00	N
34	20230825	161216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2175	-10	5	-0.46	505563390	233496	95.03	2155	2200	2125	2840	1530	2185	2165.19	2.47	0	-26266	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	500	-10.21	2.89	12	1.02	-213.00	752.00	4020	20221019	-45.90	2110	20230823	3.08	3635	-40.17	20230206	2110	3.08	20230823	4020	-45.90	20221019	2110	3.08	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
35	20230825	151225	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2170	-15	5	-0.69	472286885	218175	88.80	2155	2200	2125	2840	1530	2185	2164.72	2.47	0	-23964	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	499	-10.19	2.89	12	0.95	-213.00	752.00	4020	20221019	-46.02	2110	20230823	2.84	3635	-40.30	20230206	2110	2.84	20230823	4020	-46.02	20221019	2110	2.84	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
36	20230825	141223	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2165	-20	5	-0.92	417035600	192644	78.41	2155	2200	2125	2840	1530	2185	2164.80	2.47	0	-13898	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	498	-10.16	2.88	12	0.84	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
37	20230825	131218	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2165	-20	5	-0.92	387656860	179079	72.88	2155	2200	2125	2840	1530	2185	2164.73	2.47	0	-6225	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	498	-10.16	2.88	12	0.78	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
38	20230825	121220	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2165	-20	5	-0.92	334632865	154586	62.92	2155	2200	2125	2840	1530	2185	2164.70	2.47	0	-5683	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	498	-10.16	2.88	12	0.67	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
39	20230825	111219	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2175	-10	5	-0.46	302894455	139959	56.96	2155	2200	2125	2840	1530	2185	2164.17	2.47	0	-1816	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	500	-10.21	2.89	12	0.61	-213.00	752.00	4020	20221019	-45.90	2110	20230823	3.08	3635	-40.17	20230206	2110	3.08	20230823	4020	-45.90	20221019	2110	3.08	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
40	20230825	101223	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2170	-15	5	-0.69	272862105	126198	51.36	2155	2200	2125	2840	1530	2185	2162.17	2.47	0	6219	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	499	-10.19	2.89	12	0.55	-213.00	752.00	4020	20221019	-46.02	2110	20230823	2.84	3635	-40.30	20230206	2110	2.84	20230823	4020	-46.02	20221019	2110	2.84	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
41	20230825	091216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2160	-25	5	-1.14	84369040	39327	16.01	2155	2160	2125	2840	1530	2185	2145.32	2.47	0	3381	2245	2215	2165	2135	2085	2230	2150	23	655	100	1310	5	1	22992511	497	-10.14	2.87	12	0.17	-213.00	752.00	4020	20221019	-46.27	2110	20230823	2.37	3635	-40.58	20230206	2110	2.37	20230823	4020	-46.27	20221019	2110	2.37	20230823	3.99	N	419540	100	22 억		567597	N	N	0	N	00	N
42	20230824	161210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2185	50	2	2.34	525583325	243746	96.79	2135	2195	2115	2775	1495	2135	2156.26	2.23	0	53085	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	502	-10.26	2.91	12	1.06	-213.00	752.00	4020	20221019	-45.65	2110	20230823	3.55	3635	-39.89	20230206	2110	3.55	20230823	4020	-45.65	20221019	2110	3.55	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
43	20230824	151207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2185	50	2	2.34	515078855	238940	94.88	2135	2195	2115	2775	1495	2135	2155.68	2.23	0	53482	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	502	-10.26	2.91	12	1.04	-213.00	752.00	4020	20221019	-45.65	2110	20230823	3.55	3635	-39.89	20230206	2110	3.55	20230823	4020	-45.65	20221019	2110	3.55	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
44	20230824	141210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2170	35	2	1.64	397588540	185189	73.54	2135	2175	2115	2775	1495	2135	2146.93	2.23	0	56149	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	499	-10.19	2.89	12	0.81	-213.00	752.00	4020	20221019	-46.02	2110	20230823	2.84	3635	-40.30	20230206	2110	2.84	20230823	4020	-46.02	20221019	2110	2.84	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
45	20230824	131212	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2175	40	2	1.87	359249940	167514	66.52	2135	2175	2115	2775	1495	2135	2144.60	2.23	0	51165	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	500	-10.21	2.89	12	0.73	-213.00	752.00	4020	20221019	-45.90	2110	20230823	3.08	3635	-40.17	20230206	2110	3.08	20230823	4020	-45.90	20221019	2110	3.08	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
46	20230824	121216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2170	35	2	1.64	342246455	159667	63.40	2135	2175	2115	2775	1495	2135	2143.50	2.23	0	48088	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	499	-10.19	2.89	12	0.69	-213.00	752.00	4020	20221019	-46.02	2110	20230823	2.84	3635	-40.30	20230206	2110	2.84	20230823	4020	-46.02	20221019	2110	2.84	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
47	20230824	111208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2165	30	2	1.41	277233455	129522	51.43	2135	2175	2115	2775	1495	2135	2140.44	2.23	0	39263	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	498	-10.16	2.88	12	0.56	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
48	20230824	101207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2135	0	3	0.00	212674815	99439	39.49	2135	2175	2115	2775	1495	2135	2138.75	2.23	0	25065	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	491	-10.02	2.84	12	0.43	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
49	20230824	091212	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2135	0	3	0.00	67788945	31847	12.65	2135	2170	2115	2775	1495	2135	2128.58	2.23	0	11335	2211	2172	2141	2102	2071	2157	2087	23	640	100	1280	5	1	22992511	491	-10.02	2.84	12	0.14	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	3.84	N	419540	100	22 억		512274	N	N	0	N	00	N
50	20230823	161204	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2135	-45	5	-2.06	534025350	248976	75.34	2180	2180	2110	2830	1530	2180	2144.89	2.17	0	14347	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	491	-10.02	2.84	12	1.08	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
51	20230823	151205	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2150	-30	5	-1.38	498899095	232541	70.37	2180	2180	2110	2830	1530	2180	2145.42	2.17	0	14988	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	494	-10.09	2.86	12	1.01	-213.00	752.00	4020	20221019	-46.52	2110	20230823	1.90	3635	-40.85	20230206	2110	1.90	20230823	4020	-46.52	20221019	2110	1.90	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
52	20230823	141210	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2145	-35	5	-1.61	456904700	212960	64.44	2180	2180	2110	2830	1530	2180	2145.50	2.17	0	17799	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	493	-10.07	2.85	12	0.93	-213.00	752.00	4020	20221019	-46.64	2110	20230823	1.66	3635	-40.99	20230206	2110	1.66	20230823	4020	-46.64	20221019	2110	1.66	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
53	20230823	131201	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2150	-30	5	-1.38	398462710	185682	56.19	2180	2180	2110	2830	1530	2180	2145.94	2.17	0	17777	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	494	-10.09	2.86	12	0.81	-213.00	752.00	4020	20221019	-46.52	2110	20230823	1.90	3635	-40.85	20230206	2110	1.90	20230823	4020	-46.52	20221019	2110	1.90	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
54	20230823	121211	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2135	-45	5	-2.06	321223675	149573	45.26	2180	2180	2110	2830	1530	2180	2147.60	2.17	0	9317	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	491	-10.02	2.84	12	0.65	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
55	20230823	111206	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2155	-25	5	-1.15	253073515	117772	35.64	2180	2180	2110	2830	1530	2180	2148.84	2.17	0	5019	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	495	-10.12	2.87	12	0.51	-213.00	752.00	4020	20221019	-46.39	2110	20230823	2.13	3635	-40.72	20230206	2110	2.13	20230823	4020	-46.39	20221019	2110	2.13	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
56	20230823	101206	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2180	0	3	0.00	167172190	77909	23.57	2180	2180	2110	2830	1530	2180	2145.74	2.17	0	1010	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	501	-10.23	2.90	12	0.34	-213.00	752.00	4020	20221019	-45.77	2110	20230823	3.32	3635	-40.03	20230206	2110	3.32	20230823	4020	-45.77	20221019	2110	3.32	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
57	20230823	091215	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	2165	-15	5	-0.69	77496370	36172	10.95	2180	2180	2110	2830	1530	2180	2142.44	2.17	0	-152	2260	2220	2185	2145	2110	2202	2127	23	650	100	1300	5	1	22992511	498	-10.16	2.88	12	0.16	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	3.85	N	419540	100	22 억		498683	N	N	0	N	00	N
58	20230822	161159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2180	-20	5	-0.91	715954915	327722	180.54	2220	2225	2150	2860	1540	2200	2184.64	2.31	0	-30086	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	501	-10.23	2.90	12	1.43	-213.00	752.00	4020	20221019	-45.77	2145	20230103	1.63	3635	-40.03	20230206	2145	1.63	20230103	4020	-45.77	20221019	2145	1.63	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
59	20230822	151159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2160	-40	5	-1.82	692581590	316927	174.59	2220	2225	2150	2860	1540	2200	2185.30	2.31	0	-28034	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	497	-10.14	2.87	12	1.38	-213.00	752.00	4020	20221019	-46.27	2145	20230103	0.70	3635	-40.58	20230206	2145	0.70	20230103	4020	-46.27	20221019	2145	0.70	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
60	20230822	141159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2165	-35	5	-1.59	580196080	264937	145.95	2220	2225	2165	2860	1540	2200	2189.94	2.31	0	-19252	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	498	-10.16	2.88	12	1.15	-213.00	752.00	4020	20221019	-46.14	2145	20230103	0.93	3635	-40.44	20230206	2145	0.93	20230103	4020	-46.14	20221019	2145	0.93	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
61	20230822	131156	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2190	-10	5	-0.45	444775100	202790	111.71	2220	2225	2180	2860	1540	2200	2193.28	2.31	0	14271	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	504	-10.28	2.91	12	0.88	-213.00	752.00	4020	20221019	-45.52	2145	20230103	2.10	3635	-39.75	20230206	2145	2.10	20230103	4020	-45.52	20221019	2145	2.10	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
62	20230822	121142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2195	-5	5	-0.23	410367745	187076	103.06	2220	2225	2180	2860	1540	2200	2193.59	2.31	0	15319	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	505	-10.31	2.92	12	0.81	-213.00	752.00	4020	20221019	-45.40	2145	20230103	2.33	3635	-39.61	20230206	2145	2.33	20230103	4020	-45.40	20221019	2145	2.33	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
63	20230822	111155	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2190	-10	5	-0.45	317483995	144564	79.64	2220	2225	2180	2860	1540	2200	2196.15	2.31	0	14133	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	504	-10.28	2.91	12	0.63	-213.00	752.00	4020	20221019	-45.52	2145	20230103	2.10	3635	-39.75	20230206	2145	2.10	20230103	4020	-45.52	20221019	2145	2.10	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
64	20230822	101154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2205	5	2	0.23	236292845	107551	59.25	2220	2225	2180	2860	1540	2200	2197.03	2.31	0	10855	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	507	-10.35	2.93	12	0.47	-213.00	752.00	4020	20221019	-45.15	2145	20230103	2.80	3635	-39.34	20230206	2145	2.80	20230103	4020	-45.15	20221019	2145	2.80	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
65	20230822	091152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2195	-5	5	-0.23	44411590	20135	11.09	2220	2220	2190	2860	1540	2200	2205.69	2.31	0	-4614	2290	2245	2210	2165	2130	2267	2187	23	660	100	1320	5	1	22992511	505	-10.31	2.92	12	0.09	-213.00	752.00	4020	20221019	-45.40	2145	20230103	2.33	3635	-39.61	20230206	2145	2.33	20230103	4020	-45.40	20221019	2145	2.33	20230103	4.05	N	419540	100	22 억		530717	N	N	0	N	00	N
66	20230821	161151	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2200	0	3	0.00	399505485	180110	53.89	2190	2255	2175	2860	1540	2200	2218.14	2.23	0	16492	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	506	-10.33	2.93	12	0.78	-213.00	752.00	4020	20221019	-45.27	2145	20230103	2.56	3635	-39.48	20230206	2145	2.56	20230103	4020	-45.27	20221019	2145	2.56	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
67	20230821	151158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2205	5	2	0.23	385809290	173882	52.03	2190	2255	2175	2860	1540	2200	2218.80	2.23	0	16351	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	507	-10.35	2.93	12	0.76	-213.00	752.00	4020	20221019	-45.15	2145	20230103	2.80	3635	-39.34	20230206	2145	2.80	20230103	4020	-45.15	20221019	2145	2.80	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
68	20230821	141151	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2220	20	2	0.91	337779140	152032	45.49	2190	2255	2175	2860	1540	2200	2221.76	2.23	0	10000	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	510	-10.42	2.95	12	0.66	-213.00	752.00	4020	20221019	-44.78	2145	20230103	3.50	3635	-38.93	20230206	2145	3.50	20230103	4020	-44.78	20221019	2145	3.50	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
69	20230821	131207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2230	30	2	1.36	242791920	109073	32.64	2190	2255	2185	2860	1540	2200	2225.96	2.23	0	13938	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	513	-10.47	2.97	12	0.47	-213.00	752.00	4020	20221019	-44.53	2145	20230103	3.96	3635	-38.65	20230206	2145	3.96	20230103	4020	-44.53	20221019	2145	3.96	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
70	20230821	121203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2230	30	2	1.36	203207210	91344	27.33	2190	2255	2185	2860	1540	2200	2224.64	2.23	0	19981	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	513	-10.47	2.97	12	0.40	-213.00	752.00	4020	20221019	-44.53	2145	20230103	3.96	3635	-38.65	20230206	2145	3.96	20230103	4020	-44.53	20221019	2145	3.96	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
71	20230821	111151	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2230	30	2	1.36	170031245	76434	22.87	2190	2255	2185	2860	1540	2200	2224.55	2.23	0	19317	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	513	-10.47	2.97	12	0.33	-213.00	752.00	4020	20221019	-44.53	2145	20230103	3.96	3635	-38.65	20230206	2145	3.96	20230103	4020	-44.53	20221019	2145	3.96	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
72	20230821	101150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2235	35	2	1.59	78233410	35428	10.60	2190	2240	2185	2860	1540	2200	2208.24	2.23	0	4673	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	514	-10.49	2.97	12	0.15	-213.00	752.00	4020	20221019	-44.40	2145	20230103	4.20	3635	-38.51	20230206	2145	4.20	20230103	4020	-44.40	20221019	2145	4.20	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
73	20230821	091201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2200	0	3	0.00	29445685	13400	4.01	2190	2230	2185	2860	1540	2200	2197.44	2.23	0	-2912	2286	2242	2206	2162	2126	2265	2185	23	660	100	1320	5	1	22992511	506	-10.33	2.93	12	0.06	-213.00	752.00	4020	20221019	-45.27	2145	20230103	2.56	3635	-39.48	20230206	2145	2.56	20230103	4020	-45.27	20221019	2145	2.56	20230103	4.06	N	419540	100	22 억		512178	N	N	0	N	00	N
74	20230818	161151	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2200	-30	5	-1.35	733187265	332990	129.48	2185	2250	2170	2895	1565	2230	2201.83	2.35	0	-30626	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	506	-10.33	2.93	12	1.45	-213.00	752.00	4020	20221019	-45.27	2145	20230103	2.56	3635	-39.48	20230206	2145	2.56	20230103	4020	-45.27	20221019	2145	2.56	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
75	20230818	151141	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2190	-40	5	-1.79	712002505	323327	125.72	2185	2250	2170	2895	1565	2230	2202.11	2.35	0	-30899	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	504	-10.28	2.91	12	1.41	-213.00	752.00	4020	20221019	-45.52	2145	20230103	2.10	3635	-39.75	20230206	2145	2.10	20230103	4020	-45.52	20221019	2145	2.10	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
76	20230818	141152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2195	-35	5	-1.57	606166865	274855	106.88	2185	2250	2180	2895	1565	2230	2205.41	2.35	0	-19390	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	505	-10.31	2.92	12	1.20	-213.00	752.00	4020	20221019	-45.40	2145	20230103	2.33	3635	-39.61	20230206	2145	2.33	20230103	4020	-45.40	20221019	2145	2.33	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
77	20230818	131143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2190	-40	5	-1.79	540403580	244920	95.24	2185	2250	2180	2895	1565	2230	2206.45	2.35	0	-3133	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	504	-10.28	2.91	12	1.07	-213.00	752.00	4020	20221019	-45.52	2145	20230103	2.10	3635	-39.75	20230206	2145	2.10	20230103	4020	-45.52	20221019	2145	2.10	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
78	20230818	121156	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2195	-35	5	-1.57	488382430	221169	86.00	2185	2250	2185	2895	1565	2230	2208.19	2.35	0	2950	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	505	-10.31	2.92	12	0.96	-213.00	752.00	4020	20221019	-45.40	2145	20230103	2.33	3635	-39.61	20230206	2145	2.33	20230103	4020	-45.40	20221019	2145	2.33	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
79	20230818	111146	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2210	-20	5	-0.90	430314645	194866	75.77	2185	2250	2185	2895	1565	2230	2208.26	2.35	0	7079	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	508	-10.38	2.94	12	0.85	-213.00	752.00	4020	20221019	-45.02	2145	20230103	3.03	3635	-39.20	20230206	2145	3.03	20230103	4020	-45.02	20221019	2145	3.03	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
80	20230818	101153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2230	0	3	0.00	175590735	79284	30.83	2185	2250	2185	2895	1565	2230	2214.71	2.35	0	-24816	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	513	-10.47	2.97	12	0.34	-213.00	752.00	4020	20221019	-44.53	2145	20230103	3.96	3635	-38.65	20230206	2145	3.96	20230103	4020	-44.53	20221019	2145	3.96	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
81	20230818	091158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2225	-5	5	-0.22	86043680	38905	15.13	2185	2240	2185	2895	1565	2230	2211.64	2.35	0	-13206	2310	2270	2240	2200	2170	2255	2185	23	665	100	1330	5	1	22992511	512	-10.45	2.96	12	0.17	-213.00	752.00	4020	20221019	-44.65	2145	20230103	3.73	3635	-38.79	20230206	2145	3.73	20230103	4020	-44.65	20221019	2145	3.73	20230103	4.02	N	419540	100	22 억		540128	N	N	0	N	00	N
82	20230817	161153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2230	-30	5	-1.33	562624780	250269	59.29	2265	2280	2210	2935	1585	2260	2248.18	2.49	0	-31165	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	513	-10.47	2.97	12	1.09	-213.00	752.00	4020	20221019	-44.53	2145	20230103	3.96	3635	-38.65	20230206	2145	3.96	20230103	4020	-44.53	20221019	2145	3.96	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
83	20230817	151159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2260	0	3	0.00	513572490	228328	54.09	2265	2280	2210	2935	1585	2260	2249.28	2.49	0	-31159	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	520	-10.61	3.01	12	0.99	-213.00	752.00	4020	20221019	-43.78	2145	20230103	5.36	3635	-37.83	20230206	2145	5.36	20230103	4020	-43.78	20221019	2145	5.36	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
84	20230817	141149	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2275	15	2	0.66	462568645	205719	48.73	2265	2280	2210	2935	1585	2260	2248.55	2.49	0	-33428	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	523	-10.68	3.03	12	0.89	-213.00	752.00	4020	20221019	-43.41	2145	20230103	6.06	3635	-37.41	20230206	2145	6.06	20230103	4020	-43.41	20221019	2145	6.06	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
85	20230817	131145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2275	15	2	0.66	441111750	196275	46.50	2265	2280	2210	2935	1585	2260	2247.42	2.49	0	-31452	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	523	-10.68	3.03	12	0.85	-213.00	752.00	4020	20221019	-43.41	2145	20230103	6.06	3635	-37.41	20230206	2145	6.06	20230103	4020	-43.41	20221019	2145	6.06	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
86	20230817	121148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2265	5	2	0.22	354303200	157977	37.42	2265	2275	2210	2935	1585	2260	2242.75	2.49	0	-44774	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	521	-10.63	3.01	12	0.69	-213.00	752.00	4020	20221019	-43.66	2145	20230103	5.59	3635	-37.69	20230206	2145	5.59	20230103	4020	-43.66	20221019	2145	5.59	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
87	20230817	111150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2250	-10	5	-0.44	308443980	137646	32.61	2265	2275	2210	2935	1585	2260	2240.85	2.49	0	-45470	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	517	-10.56	2.99	12	0.60	-213.00	752.00	4020	20221019	-44.03	2145	20230103	4.90	3635	-38.10	20230206	2145	4.90	20230103	4020	-44.03	20221019	2145	4.90	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
88	20230817	101144	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2255	-5	5	-0.22	238632620	106422	25.21	2265	2275	2210	2935	1585	2260	2242.32	2.49	0	-26134	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	518	-10.59	3.00	12	0.46	-213.00	752.00	4020	20221019	-43.91	2145	20230103	5.13	3635	-37.96	20230206	2145	5.13	20230103	4020	-43.91	20221019	2145	5.13	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
89	20230817	091142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2225	-35	5	-1.55	69808850	31323	7.42	2265	2265	2210	2935	1585	2260	2228.68	2.49	0	-5829	2430	2345	2295	2210	2160	2320	2185	23	675	100	1350	5	1	22992511	512	-10.45	2.96	12	0.14	-213.00	752.00	4020	20221019	-44.65	2145	20230103	3.73	3635	-38.79	20230206	2145	3.73	20230103	4020	-44.65	20221019	2145	3.73	20230103	4.04	N	419540	100	22 억		571959	N	N	0	N	00	N
90	20230816	161148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2260	-130	5	-5.44	960190560	420318	169.83	2355	2380	2245	3105	1675	2390	2284.44	2.92	0	-99687	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	520	-10.61	3.01	12	1.83	-213.00	752.00	4020	20221019	-43.78	2145	20230103	5.36	3635	-37.83	20230206	2145	5.36	20230103	4020	-43.78	20221019	2145	5.36	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
91	20230816	151150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2265	-125	5	-5.23	920031520	402560	162.65	2355	2380	2245	3105	1675	2390	2285.45	2.92	0	-94887	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	521	-10.63	3.01	12	1.75	-213.00	752.00	4020	20221019	-43.66	2145	20230103	5.59	3635	-37.69	20230206	2145	5.59	20230103	4020	-43.66	20221019	2145	5.59	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
92	20230816	141147	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2270	-120	5	-5.02	845454110	369541	149.31	2355	2380	2245	3105	1675	2390	2287.85	2.92	0	-89662	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	522	-10.66	3.02	12	1.61	-213.00	752.00	4020	20221019	-43.53	2145	20230103	5.83	3635	-37.55	20230206	2145	5.83	20230103	4020	-43.53	20221019	2145	5.83	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
93	20230816	131145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2305	-85	5	-3.56	559076590	242904	98.14	2355	2380	2275	3105	1675	2390	2301.64	2.92	0	-98071	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	530	-10.82	3.07	12	1.06	-213.00	752.00	4020	20221019	-42.66	2145	20230103	7.46	3635	-36.59	20230206	2145	7.46	20230103	4020	-42.66	20221019	2145	7.46	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
94	20230816	121203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2310	-80	5	-3.35	520722715	226209	91.40	2355	2380	2275	3105	1675	2390	2301.95	2.92	0	-97496	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	531	-10.85	3.07	12	0.98	-213.00	752.00	4020	20221019	-42.54	2145	20230103	7.69	3635	-36.45	20230206	2145	7.69	20230103	4020	-42.54	20221019	2145	7.69	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
95	20230816	111159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2295	-95	5	-3.97	381571950	165414	66.83	2355	2380	2285	3105	1675	2390	2306.77	2.92	0	-73973	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	528	-10.77	3.05	12	0.72	-213.00	752.00	4020	20221019	-42.91	2145	20230103	6.99	3635	-36.86	20230206	2145	6.99	20230103	4020	-42.91	20221019	2145	6.99	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
96	20230816	101150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2300	-90	5	-3.77	298020565	129055	52.14	2355	2380	2285	3105	1675	2390	2309.25	2.92	0	-56177	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	529	-10.80	3.06	12	0.56	-213.00	752.00	4020	20221019	-42.79	2145	20230103	7.23	3635	-36.73	20230206	2145	7.23	20230103	4020	-42.79	20221019	2145	7.23	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
97	20230816	091143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2315	-75	5	-3.14	54028995	23176	9.36	2355	2355	2315	3105	1675	2390	2331.25	2.92	0	-14611	2483	2436	2393	2346	2303	2415	2325	23	715	100	1430	5	1	22992511	532	-10.87	3.08	12	0.10	-213.00	752.00	4020	20221019	-42.41	2145	20230103	7.93	3635	-36.31	20230206	2145	7.93	20230103	4020	-42.41	20221019	2145	7.93	20230103	3.99	N	419540	100	22 억		672102	N	N	0	N	00	N
98	20230814	161132	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	-50	5	-2.05	577271400	243610	102.33	2440	2440	2350	3170	1710	2440	2369.65	3.36	0	-101700	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	550	-11.22	3.18	12	1.06	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
99	20230814	151131	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	-50	5	-2.05	564227555	238131	100.03	2440	2440	2350	3170	1710	2440	2369.40	3.36	0	-100810	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	550	-11.22	3.18	12	1.04	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
100	20230814	141134	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	-75	5	-3.07	517626565	218518	91.79	2440	2440	2350	3170	1710	2440	2368.81	3.36	0	-93440	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	544	-11.10	3.14	12	0.95	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
101	20230814	131120	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	-75	5	-3.07	436979485	184281	77.41	2440	2440	2350	3170	1710	2440	2371.27	3.36	0	-85941	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	544	-11.10	3.14	12	0.80	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
102	20230814	121130	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2370	-70	5	-2.87	383707495	161809	67.97	2440	2440	2350	3170	1710	2440	2371.36	3.36	0	-72388	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	545	-11.13	3.15	12	0.70	-213.00	752.00	4020	20221019	-41.04	2145	20230103	10.49	3635	-34.80	20230206	2145	10.49	20230103	4020	-41.04	20221019	2145	10.49	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
103	20230814	111121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2370	-70	5	-2.87	350112690	147586	61.99	2440	2440	2350	3170	1710	2440	2372.26	3.36	0	-67207	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	545	-11.13	3.15	12	0.64	-213.00	752.00	4020	20221019	-41.04	2145	20230103	10.49	3635	-34.80	20230206	2145	10.49	20230103	4020	-41.04	20221019	2145	10.49	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
104	20230814	101126	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2360	-80	5	-3.28	255252485	107526	45.17	2440	2440	2350	3170	1710	2440	2373.87	3.36	0	-47700	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	543	-11.08	3.14	12	0.47	-213.00	752.00	4020	20221019	-41.29	2145	20230103	10.02	3635	-35.08	20230206	2145	10.02	20230103	4020	-41.29	20221019	2145	10.02	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
105	20230814	091121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2395	-45	5	-1.84	48131365	20078	8.43	2440	2440	2380	3170	1710	2440	2397.22	3.36	0	-12975	2586	2512	2406	2332	2226	2460	2280	23	730	100	1460	5	1	22992511	551	-11.24	3.18	12	0.09	-213.00	752.00	4020	20221019	-40.42	2145	20230103	11.66	3635	-34.11	20230206	2145	11.66	20230103	4020	-40.42	20221019	2145	11.66	20230103	3.94	N	419540	100	22 억		773692	N	N	0	N	00	N
106	20230811	161122	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2440	-10	5	-0.41	576597945	237574	141.77	2455	2480	2300	3185	1715	2450	2427.02	3.25	0	27276	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	561	-11.46	3.24	12	1.03	-213.00	752.00	4020	20221019	-39.30	2145	20230103	13.75	3635	-32.87	20230206	2145	13.75	20230103	4020	-39.30	20221019	2145	13.75	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
107	20230811	151116	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2440	-10	5	-0.41	560324120	230895	137.78	2455	2480	2300	3185	1715	2450	2426.75	3.25	0	30687	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	561	-11.46	3.24	12	1.00	-213.00	752.00	4020	20221019	-39.30	2145	20230103	13.75	3635	-32.87	20230206	2145	13.75	20230103	4020	-39.30	20221019	2145	13.75	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
108	20230811	141113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	-5	5	-0.20	533912980	220067	131.32	2455	2480	2300	3185	1715	2450	2426.14	3.25	0	36879	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	562	-11.48	3.25	12	0.96	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
109	20230811	131113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2460	10	2	0.41	499562550	206002	122.93	2455	2480	2300	3185	1715	2450	2425.04	3.25	0	37410	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	566	-11.55	3.27	12	0.90	-213.00	752.00	4020	20221019	-38.81	2145	20230103	14.69	3635	-32.32	20230206	2145	14.69	20230103	4020	-38.81	20221019	2145	14.69	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
110	20230811	121104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	15	2	0.61	487522160	201102	120.00	2455	2480	2300	3185	1715	2450	2424.25	3.25	0	37372	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	567	-11.57	3.28	12	0.87	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
111	20230811	111104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	15	2	0.61	439430045	181570	108.35	2455	2465	2300	3185	1715	2450	2420.17	3.25	0	40829	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	567	-11.57	3.28	12	0.79	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
112	20230811	101057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2430	-20	5	-0.82	310631610	128875	76.90	2455	2455	2300	3185	1715	2450	2410.33	3.25	0	28825	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	559	-11.41	3.23	12	0.56	-213.00	752.00	4020	20221019	-39.55	2145	20230103	13.29	3635	-33.15	20230206	2145	13.29	20230103	4020	-39.55	20221019	2145	13.29	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
113	20230811	091112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2430	-20	5	-0.82	41221915	17011	10.15	2455	2455	2410	3185	1715	2450	2423.25	3.25	0	-13509	2516	2482	2436	2402	2356	2460	2380	23	735	100	1470	5	1	22992511	559	-11.41	3.23	12	0.07	-213.00	752.00	4020	20221019	-39.55	2145	20230103	13.29	3635	-33.15	20230206	2145	13.29	20230103	4020	-39.55	20221019	2145	13.29	20230103	4.07	N	419540	100	22 억		746109	N	N	0	N	00	N
114	20230810	161100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2450	5	2	0.20	404898775	166362	80.80	2460	2470	2390	3175	1715	2445	2433.84	3.17	0	17046	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	563	-11.50	3.26	12	0.72	-213.00	752.00	4020	20221019	-39.05	2145	20230103	14.22	3635	-32.60	20230206	2145	14.22	20230103	4020	-39.05	20221019	2145	14.22	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
115	20230810	151057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	0	3	0.00	387481550	159254	77.34	2460	2470	2390	3175	1715	2445	2433.10	3.17	0	17406	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	562	-11.48	3.25	12	0.69	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
116	20230810	141057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2455	10	2	0.41	351628060	144581	70.22	2460	2470	2390	3175	1715	2445	2432.05	3.17	0	14377	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	564	-11.53	3.26	12	0.63	-213.00	752.00	4020	20221019	-38.93	2145	20230103	14.45	3635	-32.46	20230206	2145	14.45	20230103	4020	-38.93	20221019	2145	14.45	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
117	20230810	131047	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2455	10	2	0.41	292343995	120366	58.46	2460	2470	2390	3175	1715	2445	2428.79	3.17	0	10019	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	564	-11.53	3.26	12	0.52	-213.00	752.00	4020	20221019	-38.93	2145	20230103	14.45	3635	-32.46	20230206	2145	14.45	20230103	4020	-38.93	20221019	2145	14.45	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
118	20230810	121108	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2435	-10	5	-0.41	228389745	94322	45.81	2460	2460	2390	3175	1715	2445	2421.38	3.17	0	5000	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	560	-11.43	3.24	12	0.41	-213.00	752.00	4020	20221019	-39.43	2145	20230103	13.52	3635	-33.01	20230206	2145	13.52	20230103	4020	-39.43	20221019	2145	13.52	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
119	20230810	111109	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2415	-30	5	-1.23	202882605	83842	40.72	2460	2460	2390	3175	1715	2445	2419.82	3.17	0	2599	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	555	-11.34	3.21	12	0.36	-213.00	752.00	4020	20221019	-39.93	2145	20230103	12.59	3635	-33.56	20230206	2145	12.59	20230103	4020	-39.93	20221019	2145	12.59	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
120	20230810	101104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2410	-35	5	-1.43	107149205	44250	21.49	2460	2460	2390	3175	1715	2445	2421.45	3.17	0	-3582	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	554	-11.31	3.20	12	0.19	-213.00	752.00	4020	20221019	-40.05	2145	20230103	12.35	3635	-33.70	20230206	2145	12.35	20230103	4020	-40.05	20221019	2145	12.35	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
121	20230810	091113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2460	15	2	0.61	13934800	5710	2.77	2460	2460	2415	3175	1715	2445	2440.41	3.17	0	1652	2538	2491	2413	2366	2288	2515	2390	23	730	100	1460	5	1	22992511	566	-11.55	3.27	12	0.02	-213.00	752.00	4020	20221019	-38.81	2145	20230103	14.69	3635	-32.32	20230206	2145	14.69	20230103	4020	-38.81	20221019	2145	14.69	20230103	4.05	N	419540	100	22 억		727894	N	N	0	N	00	N
122	20230809	161058	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	90	2	3.82	497133995	205312	60.40	2355	2460	2335	3060	1650	2355	2421.16	2.66	0	115376	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	562	-11.48	3.25	12	0.89	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
123	20230809	151045	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	90	2	3.82	476253275	196764	57.89	2355	2460	2335	3060	1650	2355	2420.43	2.66	0	115238	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	562	-11.48	3.25	12	0.86	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
124	20230809	141043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2440	85	2	3.61	447845735	185117	54.46	2355	2460	2335	3060	1650	2355	2419.26	2.66	0	107216	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	561	-11.46	3.24	12	0.81	-213.00	752.00	4020	20221019	-39.30	2145	20230103	13.75	3635	-32.87	20230206	2145	13.75	20230103	4020	-39.30	20221019	2145	13.75	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
125	20230809	131106	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	90	2	3.82	427083575	176616	51.96	2355	2460	2335	3060	1650	2355	2418.15	2.66	0	103206	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	562	-11.48	3.25	12	0.77	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
126	20230809	121105	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2445	90	2	3.82	349898990	144973	42.65	2355	2460	2335	3060	1650	2355	2413.55	2.66	0	78798	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	562	-11.48	3.25	12	0.63	-213.00	752.00	4020	20221019	-39.18	2145	20230103	13.99	3635	-32.74	20230206	2145	13.99	20230103	4020	-39.18	20221019	2145	13.99	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
127	20230809	111056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2435	80	2	3.40	271943655	113078	33.27	2355	2460	2335	3060	1650	2355	2404.92	2.66	0	52138	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	560	-11.43	3.24	12	0.49	-213.00	752.00	4020	20221019	-39.43	2145	20230103	13.52	3635	-33.01	20230206	2145	13.52	20230103	4020	-39.43	20221019	2145	13.52	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
128	20230809	101044	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2415	60	2	2.55	154379535	64822	19.07	2355	2420	2335	3060	1650	2355	2381.59	2.66	0	29174	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	555	-11.34	3.21	12	0.28	-213.00	752.00	4020	20221019	-39.93	2145	20230103	12.59	3635	-33.56	20230206	2145	12.59	20230103	4020	-39.93	20221019	2145	12.59	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
129	20230809	091050	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2360	5	2	0.21	37851520	16109	4.74	2355	2375	2335	3060	1650	2355	2349.71	2.66	0	4053	2491	2422	2381	2312	2271	2402	2292	23	705	100	1410	5	1	22992511	543	-11.08	3.14	12	0.07	-213.00	752.00	4020	20221019	-41.29	2145	20230103	10.02	3635	-35.08	20230206	2145	10.02	20230103	4020	-41.29	20221019	2145	10.02	20230103	3.96	N	419540	100	22 억		611138	N	N	0	N	00	N
130	20230808	161111	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2355	-80	5	-3.29	802451195	338176	180.37	2435	2450	2340	3165	1705	2435	2372.96	2.80	0	-33105	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	541	-11.06	3.13	12	1.47	-213.00	752.00	4020	20221019	-41.42	2145	20230103	9.79	3635	-35.21	20230206	2145	9.79	20230103	4020	-41.42	20221019	2145	9.79	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
131	20230808	151056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2360	-75	5	-3.08	787700350	331913	177.03	2435	2450	2340	3165	1705	2435	2373.21	2.80	0	-32993	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	543	-11.08	3.14	12	1.44	-213.00	752.00	4020	20221019	-41.29	2145	20230103	10.02	3635	-35.08	20230206	2145	10.02	20230103	4020	-41.29	20221019	2145	10.02	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
132	20230808	141052	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	-70	5	-2.87	681130385	286578	152.85	2435	2450	2345	3165	1705	2435	2376.77	2.80	0	-25990	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	544	-11.10	3.14	12	1.25	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
133	20230808	131041	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2375	-60	5	-2.46	628147960	264191	140.91	2435	2450	2345	3165	1705	2435	2377.63	2.80	0	-24466	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	546	-11.15	3.16	12	1.15	-213.00	752.00	4020	20221019	-40.92	2145	20230103	10.72	3635	-34.66	20230206	2145	10.72	20230103	4020	-40.92	20221019	2145	10.72	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
134	20230808	121048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2360	-75	5	-3.08	522825810	219695	117.18	2435	2450	2345	3165	1705	2435	2379.78	2.80	0	-19572	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	543	-11.08	3.14	12	0.96	-213.00	752.00	4020	20221019	-41.29	2145	20230103	10.02	3635	-35.08	20230206	2145	10.02	20230103	4020	-41.29	20221019	2145	10.02	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
135	20230808	111036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2365	-70	5	-2.87	412964270	173178	92.37	2435	2450	2360	3165	1705	2435	2384.62	2.80	0	-7327	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	544	-11.10	3.14	12	0.75	-213.00	752.00	4020	20221019	-41.17	2145	20230103	10.26	3635	-34.94	20230206	2145	10.26	20230103	4020	-41.17	20221019	2145	10.26	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
136	20230808	101051	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2385	-50	5	-2.05	335299600	140433	74.90	2435	2450	2365	3165	1705	2435	2387.61	2.80	0	9249	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	548	-11.20	3.17	12	0.61	-213.00	752.00	4020	20221019	-40.67	2145	20230103	11.19	3635	-34.39	20230206	2145	11.19	20230103	4020	-40.67	20221019	2145	11.19	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
137	20230808	091056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2430	-5	5	-0.21	39698680	16367	8.73	2435	2450	2415	3165	1705	2435	2425.53	2.80	0	5255	2538	2486	2448	2396	2358	2467	2377	23	730	100	1460	5	1	22992511	559	-11.41	3.23	12	0.07	-213.00	752.00	4020	20221019	-39.55	2145	20230103	13.29	3635	-33.15	20230206	2145	13.29	20230103	4020	-39.55	20221019	2145	13.29	20230103	4.01	N	419540	100	22 억		644239	N	N	0	N	00	N
138	20230807	161047	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2435	-30	5	-1.22	455270870	186065	72.89	2460	2500	2410	3200	1730	2465	2446.84	2.81	0	-3234	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	560	-11.43	3.24	12	0.81	-213.00	752.00	4020	20221019	-39.43	2145	20230103	13.52	3635	-33.01	20230206	2145	13.52	20230103	4020	-39.43	20221019	2145	13.52	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
139	20230807	151046	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2440	-25	5	-1.01	439873920	179745	70.41	2460	2500	2410	3200	1730	2465	2447.21	2.81	0	-4277	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	561	-11.46	3.24	12	0.78	-213.00	752.00	4020	20221019	-39.30	2145	20230103	13.75	3635	-32.87	20230206	2145	13.75	20230103	4020	-39.30	20221019	2145	13.75	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
140	20230807	141052	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2430	-35	5	-1.42	412011485	168316	65.94	2460	2500	2410	3200	1730	2465	2447.85	2.81	0	-4933	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	559	-11.41	3.23	12	0.73	-213.00	752.00	4020	20221019	-39.55	2145	20230103	13.29	3635	-33.15	20230206	2145	13.29	20230103	4020	-39.55	20221019	2145	13.29	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
141	20230807	131039	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2440	-25	5	-1.01	379398875	154874	60.67	2460	2500	2410	3200	1730	2465	2449.73	2.81	0	-4849	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	561	-11.46	3.24	12	0.67	-213.00	752.00	4020	20221019	-39.30	2145	20230103	13.75	3635	-32.87	20230206	2145	13.75	20230103	4020	-39.30	20221019	2145	13.75	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
142	20230807	121040	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2435	-30	5	-1.22	353855075	144371	56.56	2460	2500	2410	3200	1730	2465	2451.01	2.81	0	-3598	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	560	-11.43	3.24	12	0.63	-213.00	752.00	4020	20221019	-39.43	2145	20230103	13.52	3635	-33.01	20230206	2145	13.52	20230103	4020	-39.43	20221019	2145	13.52	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
143	20230807	111030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2450	-15	5	-0.61	294926350	120051	47.03	2460	2500	2415	3200	1730	2465	2456.68	2.81	0	-4356	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	563	-11.50	3.26	12	0.52	-213.00	752.00	4020	20221019	-39.05	2145	20230103	14.22	3635	-32.60	20230206	2145	14.22	20230103	4020	-39.05	20221019	2145	14.22	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
144	20230807	101044	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2455	-10	5	-0.41	178475125	72288	28.32	2460	2500	2450	3200	1730	2465	2468.95	2.81	0	24670	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	564	-11.53	3.26	12	0.31	-213.00	752.00	4020	20221019	-38.93	2145	20230103	14.45	3635	-32.46	20230206	2145	14.45	20230103	4020	-38.93	20221019	2145	14.45	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
145	20230807	091041	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2495	30	2	1.22	46283615	18789	7.36	2460	2495	2450	3200	1730	2465	2463.34	2.81	0	8267	2595	2530	2485	2420	2375	2562	2452	23	735	100	1470	5	1	22992511	574	-11.71	3.32	12	0.08	-213.00	752.00	4020	20221019	-37.94	2145	20230103	16.32	3635	-31.36	20230206	2145	16.32	20230103	4020	-37.94	20221019	2145	16.32	20230103	3.97	N	419540	100	22 억		647019	N	N	0	N	00	N
146	20230804	161034	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-25	5	-1.00	628745970	254035	87.64	2450	2550	2440	3235	1745	2490	2475.05	2.94	0	-28057	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	567	-11.57	3.28	12	1.10	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
147	20230804	151033	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	-10	5	-0.40	617805880	249598	86.11	2450	2550	2440	3235	1745	2490	2475.20	2.94	0	-29057	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	570	-11.64	3.30	12	1.09	-213.00	752.00	4020	20221019	-38.31	2145	20230103	15.62	3635	-31.77	20230206	2145	15.62	20230103	4020	-38.31	20221019	2145	15.62	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
148	20230804	141047	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-25	5	-1.00	561334995	226732	78.22	2450	2550	2440	3235	1745	2490	2475.76	2.94	0	-33355	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	567	-11.57	3.28	12	0.99	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
149	20230804	131030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-25	5	-1.00	491571820	198276	68.40	2450	2550	2440	3235	1745	2490	2479.23	2.94	0	-41221	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	567	-11.57	3.28	12	0.86	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
150	20230804	121024	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-25	5	-1.00	428760780	172650	59.56	2450	2550	2450	3235	1745	2490	2483.41	2.94	0	-25914	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	567	-11.57	3.28	12	0.75	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
151	20230804	111038	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	-10	5	-0.40	370589490	149125	51.45	2450	2550	2450	3235	1745	2490	2485.09	2.94	0	-14497	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	570	-11.64	3.30	12	0.65	-213.00	752.00	4020	20221019	-38.31	2145	20230103	15.62	3635	-31.77	20230206	2145	15.62	20230103	4020	-38.31	20221019	2145	15.62	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
152	20230804	101018	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2510	20	2	0.80	258381625	104090	35.91	2450	2550	2450	3235	1745	2490	2482.29	2.94	0	5289	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	577	-11.78	3.34	12	0.45	-213.00	752.00	4020	20221019	-37.56	2145	20230103	17.02	3635	-30.95	20230206	2145	17.02	20230103	4020	-37.56	20221019	2145	17.02	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
153	20230804	091019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-25	5	-1.00	75046645	30526	10.53	2450	2495	2450	3235	1745	2490	2458.45	2.94	0	4340	2573	2531	2468	2426	2363	2552	2447	23	745	100	1490	5	1	22992511	567	-11.57	3.28	12	0.13	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.96	N	419540	100	22 억		675072	N	N	0	N	00	N
154	20230803	161024	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2490	15	2	0.61	700053205	284104	99.77	2470	2510	2405	3215	1735	2475	2464.06	2.76	0	41032	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	573	-11.69	3.31	12	1.24	-213.00	752.00	4020	20221019	-38.06	2145	20230103	16.08	3635	-31.50	20230206	2145	16.08	20230103	4020	-38.06	20221019	2145	16.08	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
155	20230803	151029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2495	20	2	0.81	692113040	280902	98.64	2470	2510	2405	3215	1735	2475	2463.90	2.76	0	40645	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	574	-11.71	3.32	12	1.22	-213.00	752.00	4020	20221019	-37.94	2145	20230103	16.32	3635	-31.36	20230206	2145	16.32	20230103	4020	-37.94	20221019	2145	16.32	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
156	20230803	141022	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2485	10	2	0.40	618148490	251138	88.19	2470	2510	2405	3215	1735	2475	2461.39	2.76	0	33718	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	571	-11.67	3.30	12	1.09	-213.00	752.00	4020	20221019	-38.18	2145	20230103	15.85	3635	-31.64	20230206	2145	15.85	20230103	4020	-38.18	20221019	2145	15.85	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
157	20230803	131024	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2475	0	3	0.00	575101515	233783	82.10	2470	2510	2405	3215	1735	2475	2459.98	2.76	0	31409	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	569	-11.62	3.29	12	1.02	-213.00	752.00	4020	20221019	-38.43	2145	20230103	15.38	3635	-31.91	20230206	2145	15.38	20230103	4020	-38.43	20221019	2145	15.38	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
158	20230803	121030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	5	2	0.20	462680930	188590	66.23	2470	2485	2405	3215	1735	2475	2453.37	2.76	0	32662	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	570	-11.64	3.30	12	0.82	-213.00	752.00	4020	20221019	-38.31	2145	20230103	15.62	3635	-31.77	20230206	2145	15.62	20230103	4020	-38.31	20221019	2145	15.62	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
159	20230803	111017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-10	5	-0.40	303785185	123808	43.48	2470	2485	2405	3215	1735	2475	2453.68	2.76	0	19282	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	567	-11.57	3.28	12	0.54	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
160	20230803	101014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2450	-25	5	-1.01	115102385	47068	16.53	2470	2480	2405	3215	1735	2475	2445.45	2.76	0	3811	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	563	-11.50	3.26	12	0.20	-213.00	752.00	4020	20221019	-39.05	2145	20230103	14.22	3635	-32.60	20230206	2145	14.22	20230103	4020	-39.05	20221019	2145	14.22	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
161	20230803	091016	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2420	-55	5	-2.22	43072990	17705	6.22	2470	2480	2420	3215	1735	2475	2432.82	2.76	0	-2379	2641	2557	2501	2417	2361	2530	2390	23	740	100	1480	5	1	22992511	556	-11.36	3.22	12	0.08	-213.00	752.00	4020	20221019	-39.80	2145	20230103	12.82	3635	-33.43	20230206	2145	12.82	20230103	4020	-39.80	20221019	2145	12.82	20230103	3.95	N	419540	100	22 억		634144	N	N	0	N	00	N
162	20230802	161024	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2475	-75	5	-2.94	705144900	282787	67.67	2550	2585	2445	3315	1785	2550	2493.59	2.71	0	10793	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	569	-11.62	3.29	12	1.23	-213.00	752.00	4020	20221019	-38.43	2145	20230103	15.38	3635	-31.91	20230206	2145	15.38	20230103	4020	-38.43	20221019	2145	15.38	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
163	20230802	151037	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2475	-75	5	-2.94	684443030	274395	65.66	2550	2585	2445	3315	1785	2550	2494.37	2.71	0	9307	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	569	-11.62	3.29	12	1.19	-213.00	752.00	4020	20221019	-38.43	2145	20230103	15.38	3635	-31.91	20230206	2145	15.38	20230103	4020	-38.43	20221019	2145	15.38	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
164	20230802	141023	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2460	-90	5	-3.53	640729200	256684	61.42	2550	2585	2445	3315	1785	2550	2496.18	2.71	0	3645	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	566	-11.55	3.27	12	1.12	-213.00	752.00	4020	20221019	-38.81	2145	20230103	14.69	3635	-32.32	20230206	2145	14.69	20230103	4020	-38.81	20221019	2145	14.69	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
165	20230802	131015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2465	-85	5	-3.33	546908945	218490	52.28	2550	2585	2450	3315	1785	2550	2503.13	2.71	0	1316	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	567	-11.57	3.28	12	0.95	-213.00	752.00	4020	20221019	-38.68	2145	20230103	14.92	3635	-32.19	20230206	2145	14.92	20230103	4020	-38.68	20221019	2145	14.92	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
166	20230802	121011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2485	-65	5	-2.55	496841515	198177	47.42	2550	2585	2450	3315	1785	2550	2507.06	2.71	0	3945	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	571	-11.67	3.30	12	0.86	-213.00	752.00	4020	20221019	-38.18	2145	20230103	15.85	3635	-31.64	20230206	2145	15.85	20230103	4020	-38.18	20221019	2145	15.85	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
167	20230802	111015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2500	-50	5	-1.96	251511335	99174	23.73	2550	2585	2490	3315	1785	2550	2536.06	2.71	0	880	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	575	-11.74	3.32	12	0.43	-213.00	752.00	4020	20221019	-37.81	2145	20230103	16.55	3635	-31.22	20230206	2145	16.55	20230103	4020	-37.81	20221019	2145	16.55	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
168	20230802	101015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2565	15	2	0.59	123812165	48449	11.59	2550	2585	2525	3315	1785	2550	2555.52	2.71	0	-9728	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	590	-12.04	3.41	12	0.21	-213.00	752.00	4020	20221019	-36.19	2145	20230103	19.58	3635	-29.44	20230206	2145	19.58	20230103	4020	-36.19	20221019	2145	19.58	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
169	20230802	091015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	20	2	0.78	36432510	14307	3.42	2550	2585	2525	3315	1785	2550	2546.48	2.71	0	978	2653	2601	2533	2481	2413	2627	2507	23	765	100	1530	5	1	22992511	591	-12.07	3.42	12	0.06	-213.00	752.00	4020	20221019	-36.07	2145	20230103	19.81	3635	-29.30	20230206	2145	19.81	20230103	4020	-36.07	20221019	2145	19.81	20230103	3.95	N	419540	100	22 억		623348	N	N	0	N	00	N
170	20230801	161013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2550	45	2	1.80	1048019635	411698	160.91	2500	2585	2465	3255	1755	2505	2545.60	2.39	0	74744	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	586	-11.97	3.39	12	1.79	-213.00	752.00	4020	20221019	-36.57	2145	20230103	18.88	3635	-29.85	20230206	2145	18.88	20230103	4020	-36.57	20221019	2145	18.88	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
171	20230801	151008	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2545	40	2	1.60	1017394590	399644	156.20	2500	2585	2465	3255	1755	2505	2545.75	2.39	0	72405	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	585	-11.95	3.38	12	1.74	-213.00	752.00	4020	20221019	-36.69	2145	20230103	18.65	3635	-29.99	20230206	2145	18.65	20230103	4020	-36.69	20221019	2145	18.65	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
172	20230801	141027	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2540	35	2	1.40	937769440	368379	143.98	2500	2585	2465	3255	1755	2505	2545.66	2.39	0	57147	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	584	-11.92	3.38	12	1.60	-213.00	752.00	4020	20221019	-36.82	2145	20230103	18.41	3635	-30.12	20230206	2145	18.41	20230103	4020	-36.82	20221019	2145	18.41	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
173	20230801	131004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2565	60	2	2.40	802157650	314704	123.00	2500	2585	2465	3255	1755	2505	2548.93	2.39	0	62305	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	590	-12.04	3.41	12	1.37	-213.00	752.00	4020	20221019	-36.19	2145	20230103	19.58	3635	-29.44	20230206	2145	19.58	20230103	4020	-36.19	20221019	2145	19.58	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
174	20230801	121004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	65	2	2.59	645243230	253298	99.00	2500	2585	2465	3255	1755	2505	2547.37	2.39	0	58345	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	591	-12.07	3.42	12	1.10	-213.00	752.00	4020	20221019	-36.07	2145	20230103	19.81	3635	-29.30	20230206	2145	19.81	20230103	4020	-36.07	20221019	2145	19.81	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
175	20230801	111000	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	65	2	2.59	554538935	217957	85.19	2500	2585	2465	3255	1755	2505	2544.26	2.39	0	65540	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	591	-12.07	3.42	12	0.95	-213.00	752.00	4020	20221019	-36.07	2145	20230103	19.81	3635	-29.30	20230206	2145	19.81	20230103	4020	-36.07	20221019	2145	19.81	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
176	20230801	101007	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2545	40	2	1.60	385304065	151977	59.40	2500	2570	2465	3255	1755	2505	2535.28	2.39	0	52193	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	585	-11.95	3.38	12	0.66	-213.00	752.00	4020	20221019	-36.69	2145	20230103	18.65	3635	-29.99	20230206	2145	18.65	20230103	4020	-36.69	20221019	2145	18.65	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N
177	20230801	090959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2530	25	2	1.00	121375670	48383	18.91	2500	2545	2465	3255	1755	2505	2508.64	2.39	0	29254	2621	2562	2496	2437	2371	2592	2467	23	750	100	1500	5	1	22992511	582	-11.88	3.36	12	0.21	-213.00	752.00	4020	20221019	-37.06	2145	20230103	17.95	3635	-30.40	20230206	2145	17.95	20230103	4020	-37.06	20221019	2145	17.95	20230103	3.96	N	419540	100	22 억		548604	N	N	0	N	00	N