KissMeData/048870/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-50	5	-1.57	784513400	250949	69.26	3100	3190	3085	4130	2230	3180	3126.19	12.56	0	-39575	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2589	16.05	1.85	12	0.30	195.00	1692.00	4450	20230905	-29.66	1817	20230726	72.26	4450	-29.66	20230905	1817	72.26	20230726	4450	-29.66	20230905	1817	72.26	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
3	20230927	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-65	5	-2.04	711337630	227514	62.79	3100	3190	3085	4130	2230	3180	3126.57	12.56	0	-40975	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2576	15.97	1.84	12	0.28	195.00	1692.00	4450	20230905	-30.00	1817	20230726	71.44	4450	-30.00	20230905	1817	71.44	20230726	4450	-30.00	20230905	1817	71.44	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
4	20230927	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-65	5	-2.04	630570825	201488	55.61	3100	3190	3100	4130	2230	3180	3129.57	12.56	0	-45725	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2576	15.97	1.84	12	0.24	195.00	1692.00	4450	20230905	-30.00	1817	20230726	71.44	4450	-30.00	20230905	1817	71.44	20230726	4450	-30.00	20230905	1817	71.44	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
5	20230927	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-65	5	-2.04	499994160	159554	44.03	3100	3190	3100	4130	2230	3180	3133.70	12.56	0	-40684	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2576	15.97	1.84	12	0.19	195.00	1692.00	4450	20230905	-30.00	1817	20230726	71.44	4450	-30.00	20230905	1817	71.44	20230726	4450	-30.00	20230905	1817	71.44	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
6	20230927	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-45	5	-1.42	396920345	126393	34.88	3100	3190	3100	4130	2230	3180	3140.37	12.56	0	-40087	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2593	16.08	1.85	12	0.15	195.00	1692.00	4450	20230905	-29.55	1817	20230726	72.54	4450	-29.55	20230905	1817	72.54	20230726	4450	-29.55	20230905	1817	72.54	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
7	20230927	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-35	5	-1.10	323120450	102842	28.38	3100	3190	3100	4130	2230	3180	3141.91	12.56	0	-32804	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2601	16.13	1.86	12	0.12	195.00	1692.00	4450	20230905	-29.33	1817	20230726	73.09	4450	-29.33	20230905	1817	73.09	20230726	4450	-29.33	20230905	1817	73.09	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
8	20230927	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-35	5	-1.10	192759380	61694	17.03	3100	3175	3100	4130	2230	3180	3124.44	12.56	0	-12005	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2601	16.13	1.86	12	0.07	195.00	1692.00	4450	20230905	-29.33	1817	20230726	73.09	4450	-29.33	20230905	1817	73.09	20230726	4450	-29.33	20230905	1817	73.09	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
9	20230927	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-45	5	-1.42	42712850	13733	3.79	3100	3145	3100	4130	2230	3180	3110.23	12.56	0	-115	3266	3222	3136	3092	3006	3245	3115	414	950	500	2090	5	1	82708344	2593	16.08	1.85	12	0.02	195.00	1692.00	4450	20230905	-29.55	1817	20230726	72.54	4450	-29.55	20230905	1817	72.54	20230726	4450	-29.55	20230905	1817	72.54	20230726	1.33	N	048870	500	413 억		10389761	N	N	0	N	00	N
10	20230926	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	40	2	1.27	1110066920	357124	29.15	3140	3180	3050	4080	2200	3140	3108.25	12.49	0	55591	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2630	16.31	1.88	12	0.43	195.00	1692.00	4450	20230905	-28.54	1817	20230726	75.01	4450	-28.54	20230905	1817	75.01	20230726	4450	-28.54	20230905	1817	75.01	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
11	20230926	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	10	2	0.32	1014183365	326896	26.69	3140	3180	3050	4080	2200	3140	3102.46	12.49	0	64866	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2605	16.15	1.86	12	0.40	195.00	1692.00	4450	20230905	-29.21	1817	20230726	73.36	4450	-29.21	20230905	1817	73.36	20230726	4450	-29.21	20230905	1817	73.36	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
12	20230926	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-10	5	-0.32	907204440	292757	23.90	3140	3180	3050	4080	2200	3140	3098.83	12.49	0	64783	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2589	16.05	1.85	12	0.35	195.00	1692.00	4450	20230905	-29.66	1817	20230726	72.26	4450	-29.66	20230905	1817	72.26	20230726	4450	-29.66	20230905	1817	72.26	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
13	20230926	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-10	5	-0.32	755702855	243686	19.89	3140	3180	3050	4080	2200	3140	3101.13	12.49	0	55640	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2589	16.05	1.85	12	0.29	195.00	1692.00	4450	20230905	-29.66	1817	20230726	72.26	4450	-29.66	20230905	1817	72.26	20230726	4450	-29.66	20230905	1817	72.26	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
14	20230926	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-15	5	-0.48	719852130	232276	18.96	3140	3180	3050	4080	2200	3140	3099.12	12.49	0	61406	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2585	16.03	1.85	12	0.28	195.00	1692.00	4450	20230905	-29.78	1817	20230726	71.99	4450	-29.78	20230905	1817	71.99	20230726	4450	-29.78	20230905	1817	71.99	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
15	20230926	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-20	5	-0.64	603373625	195039	15.92	3140	3180	3050	4080	2200	3140	3093.60	12.49	0	62676	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2581	16.00	1.84	12	0.24	195.00	1692.00	4450	20230905	-29.89	1817	20230726	71.71	4450	-29.89	20230905	1817	71.71	20230726	4450	-29.89	20230905	1817	71.71	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
16	20230926	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-50	5	-1.59	340544410	109577	8.95	3140	3180	3075	4080	2200	3140	3107.81	12.49	0	35772	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2556	15.85	1.83	12	0.13	195.00	1692.00	4450	20230905	-30.56	1817	20230726	70.06	4450	-30.56	20230905	1817	70.06	20230726	4450	-30.56	20230905	1817	70.06	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
17	20230926	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-40	5	-1.27	85380550	27422	2.24	3140	3140	3095	4080	2200	3140	3113.58	12.49	0	13127	3566	3352	3211	2997	2856	3282	2927	414	940	500	2070	5	1	82708344	2564	15.90	1.83	12	0.03	195.00	1692.00	4450	20230905	-30.34	1817	20230726	70.61	4450	-30.34	20230905	1817	70.61	20230726	4450	-30.34	20230905	1817	70.61	20230726	1.34	N	048870	500	413 억		10334204	N	N	0	N	00	N
18	20230925	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-285	5	-8.32	3881731725	1222755	175.29	3395	3425	3070	4450	2400	3425	3174.61	12.22	0	229204	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2597	16.10	1.86	12	1.48	195.00	1692.00	4450	20230905	-29.44	1817	20230726	72.81	4450	-29.44	20230905	1817	72.81	20230726	4450	-29.44	20230905	1817	72.81	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
19	20230925	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-300	5	-8.76	3709682590	1167597	167.38	3395	3425	3070	4450	2400	3425	3177.19	12.22	0	211827	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2585	16.03	1.85	12	1.41	195.00	1692.00	4450	20230905	-29.78	1817	20230726	71.99	4450	-29.78	20230905	1817	71.99	20230726	4450	-29.78	20230905	1817	71.99	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
20	20230925	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-300	5	-8.76	3449083010	1084140	155.42	3395	3425	3070	4450	2400	3425	3181.40	12.22	0	192151	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2585	16.03	1.85	12	1.31	195.00	1692.00	4450	20230905	-29.78	1817	20230726	71.99	4450	-29.78	20230905	1817	71.99	20230726	4450	-29.78	20230905	1817	71.99	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
21	20230925	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-280	5	-8.18	3045167860	954560	136.84	3395	3425	3070	4450	2400	3425	3190.13	12.22	0	171363	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2601	16.13	1.86	12	1.15	195.00	1692.00	4450	20230905	-29.33	1817	20230726	73.09	4450	-29.33	20230905	1817	73.09	20230726	4450	-29.33	20230905	1817	73.09	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
22	20230925	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	-245	5	-7.15	2358344810	734701	105.32	3395	3425	3100	4450	2400	3425	3209.94	12.22	0	130015	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2630	16.31	1.88	12	0.89	195.00	1692.00	4450	20230905	-28.54	1817	20230726	75.01	4450	-28.54	20230905	1817	75.01	20230726	4450	-28.54	20230905	1817	75.01	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
23	20230925	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-235	5	-6.86	2243672520	698730	100.17	3395	3425	3100	4450	2400	3425	3211.07	12.22	0	130114	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2638	16.36	1.89	12	0.84	195.00	1692.00	4450	20230905	-28.31	1817	20230726	75.56	4450	-28.31	20230905	1817	75.56	20230726	4450	-28.31	20230905	1817	75.56	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
24	20230925	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-210	5	-6.13	1914893480	596212	85.47	3395	3425	3100	4450	2400	3425	3211.77	12.22	0	128798	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2659	16.49	1.90	12	0.72	195.00	1692.00	4450	20230905	-27.75	1817	20230726	76.94	4450	-27.75	20230905	1817	76.94	20230726	4450	-27.75	20230905	1817	76.94	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
25	20230925	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-205	5	-5.99	330464555	100909	14.47	3395	3425	3100	4450	2400	3425	3274.88	12.22	0	16740	3721	3572	3426	3277	3131	3500	3205	414	1025	500	2260	5	1	82708344	2663	16.51	1.90	12	0.12	195.00	1692.00	4450	20230905	-27.64	1817	20230726	77.22	4450	-27.64	20230905	1817	77.22	20230726	4450	-27.64	20230905	1817	77.22	20230726	1.35	N	048870	500	413 억		10108366	N	N	0	N	00	N
26	20230922	160521	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	0	3	0.00	2396188935	695416	35.26	3535	3575	3280	4450	2400	3425	3445.83	12.30	0	-66827	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2833	17.56	2.02	12	0.84	195.00	1692.00	4450	20230905	-23.03	1817	20230726	88.50	4450	-23.03	20230905	1817	88.50	20230726	4450	-23.03	20230905	1817	88.50	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
27	20230922	150518	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	25	2	0.73	2273582230	659798	33.46	3535	3575	3280	4450	2400	3425	3445.98	12.30	0	-72213	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2853	17.69	2.04	12	0.80	195.00	1692.00	4450	20230905	-22.47	1817	20230726	89.87	4450	-22.47	20230905	1817	89.87	20230726	4450	-22.47	20230905	1817	89.87	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
28	20230922	140519	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	5	2	0.15	2068045295	599711	30.41	3535	3575	3280	4450	2400	3425	3448.54	12.30	0	-64411	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2837	17.59	2.03	12	0.73	195.00	1692.00	4450	20230905	-22.92	1817	20230726	88.77	4450	-22.92	20230905	1817	88.77	20230726	4450	-22.92	20230905	1817	88.77	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
29	20230922	130451	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-10	5	-0.29	1927833340	558751	28.33	3535	3575	3280	4450	2400	3425	3450.41	12.30	0	-50448	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2824	17.51	2.02	12	0.68	195.00	1692.00	4450	20230905	-23.26	1817	20230726	87.95	4450	-23.26	20230905	1817	87.95	20230726	4450	-23.26	20230905	1817	87.95	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
30	20230922	120446	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-10	5	-0.29	1302979525	373589	18.94	3535	3575	3400	4450	2400	3425	3488.31	12.30	0	-54601	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2824	17.51	2.02	12	0.45	195.00	1692.00	4450	20230905	-23.26	1817	20230726	87.95	4450	-23.26	20230905	1817	87.95	20230726	4450	-23.26	20230905	1817	87.95	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
31	20230922	110447	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	70	2	2.04	1177619995	337171	17.10	3535	3575	3400	4450	2400	3425	3493.34	12.30	0	-46387	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2891	17.92	2.07	12	0.41	195.00	1692.00	4450	20230905	-21.46	1817	20230726	92.35	4450	-21.46	20230905	1817	92.35	20230726	4450	-21.46	20230905	1817	92.35	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
32	20230922	100446	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	30	2	0.88	979856445	279885	14.19	3535	3575	3400	4450	2400	3425	3501.86	12.30	0	-42570	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2858	17.72	2.04	12	0.34	195.00	1692.00	4450	20230905	-22.36	1817	20230726	90.15	4450	-22.36	20230905	1817	90.15	20230726	4450	-22.36	20230905	1817	90.15	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
33	20230922	090441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	65	2	1.90	290664785	82811	4.20	3535	3550	3475	4450	2400	3425	3513.62	12.30	0	-31508	4185	3805	3615	3235	3045	3710	3140	414	1025	500	2260	5	1	82708344	2887	17.90	2.06	12	0.10	195.00	1692.00	4450	20230905	-21.57	1817	20230726	92.07	4450	-21.57	20230905	1817	92.07	20230726	4450	-21.57	20230905	1817	92.07	20230726	1.36	N	048870	500	413 억		10176818	N	N	0	N	01	N
34	20230921	160449	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-575	5	-14.38	7225545565	1958525	175.08	3900	3995	3425	5200	2800	4000	3689.48	12.52	0	-175658	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	2833	17.56	2.02	12	2.37	195.00	1692.00	4450	20230905	-23.03	1817	20230726	88.50	4450	-23.03	20230905	1817	88.50	20230726	4450	-23.03	20230905	1817	88.50	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
35	20230921	150443	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-540	5	-13.50	6721405440	1811811	161.96	3900	3995	3455	5200	2800	4000	3709.74	12.52	0	-185246	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	2862	17.74	2.04	12	2.19	195.00	1692.00	4450	20230905	-22.25	1817	20230726	90.42	4450	-22.25	20230905	1817	90.42	20230726	4450	-22.25	20230905	1817	90.42	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
36	20230921	140446	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-415	5	-10.38	5489779115	1462623	130.75	3900	3995	3555	5200	2800	4000	3753.34	12.52	0	-136528	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	2965	18.38	2.12	12	1.77	195.00	1692.00	4450	20230905	-19.44	1817	20230726	97.30	4450	-19.44	20230905	1817	97.30	20230726	4450	-19.44	20230905	1817	97.30	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
37	20230921	130440	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-305	5	-7.62	4158622395	1094769	97.86	3900	3995	3650	5200	2800	4000	3798.59	12.52	0	-174232	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	3056	18.95	2.18	12	1.32	195.00	1692.00	4450	20230905	-16.97	1817	20230726	103.36	4450	-16.97	20230905	1817	103.36	20230726	4450	-16.97	20230905	1817	103.36	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
38	20230921	120437	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-230	5	-5.75	2993473745	781065	69.82	3900	3995	3760	5200	2800	4000	3832.50	12.52	0	-169452	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	3118	19.33	2.23	12	0.94	195.00	1692.00	4450	20230905	-15.28	1817	20230726	107.48	4450	-15.28	20230905	1817	107.48	20230726	4450	-15.28	20230905	1817	107.48	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
39	20230921	110449	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-200	5	-5.00	2680787395	698333	62.42	3900	3995	3765	5200	2800	4000	3838.79	12.52	0	-139660	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	3143	19.49	2.25	12	0.84	195.00	1692.00	4450	20230905	-14.61	1817	20230726	109.14	4450	-14.61	20230905	1817	109.14	20230726	4450	-14.61	20230905	1817	109.14	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
40	20230921	100441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-195	5	-4.88	1981452520	514487	45.99	3900	3995	3765	5200	2800	4000	3851.25	12.52	0	-69718	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	3147	19.51	2.25	12	0.62	195.00	1692.00	4450	20230905	-14.49	1817	20230726	109.41	4450	-14.49	20230905	1817	109.41	20230726	4450	-14.49	20230905	1817	109.41	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
41	20230921	090447	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-65	5	-1.62	525296290	134452	12.02	3900	3995	3855	5200	2800	4000	3906.78	12.52	0	-14104	4196	4097	3921	3822	3646	4147	3872	414	1200	500	2640	5	1	82708344	3255	20.18	2.33	12	0.16	195.00	1692.00	4450	20230905	-11.57	1817	20230726	116.57	4450	-11.57	20230905	1817	116.57	20230726	4450	-11.57	20230905	1817	116.57	20230726	1.38	N	048870	500	413 억		10351808	N	N	0	N	01	N
42	20230920	160445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	80	2	2.04	4310915110	1096341	67.74	3900	4020	3745	5090	2745	3920	3931.36	12.47	0	34517	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3308	20.51	2.36	12	1.33	195.00	1692.00	4450	20230905	-10.11	1817	20230726	120.14	4450	-10.11	20230905	1817	120.14	20230726	4450	-10.11	20230905	1817	120.14	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
43	20230920	150434	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	60	2	1.53	3739659930	953146	58.89	3900	4020	3745	5090	2745	3920	3923.49	12.47	0	30994	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3292	20.41	2.35	12	1.15	195.00	1692.00	4450	20230905	-10.56	1817	20230726	119.04	4450	-10.56	20230905	1817	119.04	20230726	4450	-10.56	20230905	1817	119.04	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
44	20230920	140439	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-5	5	-0.13	2871315965	735341	45.44	3900	4020	3745	5090	2745	3920	3904.74	12.47	0	14102	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3238	20.08	2.31	12	0.89	195.00	1692.00	4450	20230905	-12.02	1817	20230726	115.47	4450	-12.02	20230905	1817	115.47	20230726	4450	-12.02	20230905	1817	115.47	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
45	20230920	130437	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	40	2	1.02	2504875190	642375	39.69	3900	4020	3745	5090	2745	3920	3899.40	12.47	0	3162	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3275	20.31	2.34	12	0.78	195.00	1692.00	4450	20230905	-11.01	1817	20230726	117.94	4450	-11.01	20230905	1817	117.94	20230726	4450	-11.01	20230905	1817	117.94	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
46	20230920	120436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	80	2	2.04	2168434390	558017	34.48	3900	4005	3745	5090	2745	3920	3885.96	12.47	0	-129	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3308	20.51	2.36	12	0.67	195.00	1692.00	4450	20230905	-10.11	1817	20230726	120.14	4450	-10.11	20230905	1817	120.14	20230726	4450	-10.11	20230905	1817	120.14	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
47	20230920	110440	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-15	5	-0.38	1545479025	401104	24.78	3900	3975	3745	5090	2745	3920	3853.06	12.47	0	10069	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3230	20.03	2.31	12	0.48	195.00	1692.00	4450	20230905	-12.25	1817	20230726	114.91	4450	-12.25	20230905	1817	114.91	20230726	4450	-12.25	20230905	1817	114.91	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
48	20230920	100432	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-75	5	-1.91	869259425	227430	14.05	3900	3915	3745	5090	2745	3920	3822.10	12.47	0	2566	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3180	19.72	2.27	12	0.27	195.00	1692.00	4450	20230905	-13.60	1817	20230726	111.61	4450	-13.60	20230905	1817	111.61	20230726	4450	-13.60	20230905	1817	111.61	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
49	20230920	090437	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-20	5	-0.51	41591835	10679	0.66	3900	3900	3890	5090	2745	3920	3894.73	12.47	0	-159	4236	4077	3921	3762	3606	4000	3685	414	1170	500	0	5	1	82708344	3226	20.00	2.30	12	0.01	195.00	1692.00	4450	20230905	-12.36	1817	20230726	114.64	4450	-12.36	20230905	1817	114.64	20230726	4450	-12.36	20230905	1817	114.64	20230726	1.38	N	048870	500	413 억		10311908	N	N	0	N	02	N
50	20230919	160435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-170	5	-4.16	6359007795	1612859	117.14	4030	4080	3765	5310	2865	4090	3942.54	12.70	0	-195562	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3242	20.10	2.32	12	1.95	195.00	1692.00	4450	20230905	-11.91	1817	20230726	115.74	4450	-11.91	20230905	1817	115.74	20230726	4450	-11.91	20230905	1817	115.74	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
51	20230919	150435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-160	5	-3.91	5963866980	1512321	109.84	4030	4080	3765	5310	2865	4090	3943.36	12.70	0	-182750	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3250	20.15	2.32	12	1.83	195.00	1692.00	4450	20230905	-11.69	1817	20230726	116.29	4450	-11.69	20230905	1817	116.29	20230726	4450	-11.69	20230905	1817	116.29	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
52	20230919	140434	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-190	5	-4.65	5553848775	1406928	102.18	4030	4080	3765	5310	2865	4090	3947.33	12.70	0	-141559	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3226	20.00	2.30	12	1.70	195.00	1692.00	4450	20230905	-12.36	1817	20230726	114.64	4450	-12.36	20230905	1817	114.64	20230726	4450	-12.36	20230905	1817	114.64	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
53	20230919	130428	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-190	5	-4.65	5354414550	1356046	98.49	4030	4080	3765	5310	2865	4090	3948.37	12.70	0	-135932	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3226	20.00	2.30	12	1.64	195.00	1692.00	4450	20230905	-12.36	1817	20230726	114.64	4450	-12.36	20230905	1817	114.64	20230726	4450	-12.36	20230905	1817	114.64	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
54	20230919	120440	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-170	5	-4.16	4961775930	1254969	91.15	4030	4080	3765	5310	2865	4090	3953.52	12.70	0	-83525	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3242	20.10	2.32	12	1.52	195.00	1692.00	4450	20230905	-11.91	1817	20230726	115.74	4450	-11.91	20230905	1817	115.74	20230726	4450	-11.91	20230905	1817	115.74	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
55	20230919	110439	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-135	5	-3.30	2693251670	671274	48.75	4030	4080	3950	5310	2865	4090	4011.96	12.70	0	-25108	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3271	20.28	2.34	12	0.81	195.00	1692.00	4450	20230905	-11.12	1817	20230726	117.67	4450	-11.12	20230905	1817	117.67	20230726	4450	-11.12	20230905	1817	117.67	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
56	20230919	100435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-70	5	-1.71	1268814265	314955	22.88	4030	4080	4000	5310	2865	4090	4028.23	12.70	0	-30567	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3325	20.62	2.38	12	0.38	195.00	1692.00	4450	20230905	-9.66	1817	20230726	121.24	4450	-9.66	20230905	1817	121.24	20230726	4450	-9.66	20230905	1817	121.24	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
57	20230919	090435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-85	5	-2.08	531479020	132400	9.62	4030	4035	4000	5310	2865	4090	4013.22	12.70	0	-19771	4253	4171	4018	3936	3783	4212	3977	414	1220	500	0	5	1	82708344	3312	20.54	2.37	12	0.16	195.00	1692.00	4450	20230905	-10.00	1817	20230726	120.42	4450	-10.00	20230905	1817	120.42	20230726	4450	-10.00	20230905	1817	120.42	20230726	1.39	N	048870	500	413 억		10507405	N	N	0	N	02	N
58	20230918	160436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	150	2	3.81	5350626485	1338916	112.33	3915	4100	3865	5120	2760	3940	3993.83	12.37	0	278921	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3383	20.97	2.42	12	1.62	195.00	1692.00	4450	20230905	-8.09	1817	20230726	125.10	4450	-8.09	20230905	1817	125.10	20230726	4450	-8.09	20230905	1817	125.10	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
59	20230918	150433	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	60	2	1.52	3886406595	978468	82.09	3915	4060	3865	5120	2760	3940	3971.93	12.37	0	244727	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3308	20.51	2.36	12	1.18	195.00	1692.00	4450	20230905	-10.11	1817	20230726	120.14	4450	-10.11	20230905	1817	120.14	20230726	4450	-10.11	20230905	1817	120.14	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
60	20230918	140445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	15	2	0.38	3402693300	857410	71.94	3915	4060	3865	5120	2760	3940	3968.57	12.37	0	226938	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3271	20.28	2.34	12	1.04	195.00	1692.00	4450	20230905	-11.12	1817	20230726	117.67	4450	-11.12	20230905	1817	117.67	20230726	4450	-11.12	20230905	1817	117.67	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
61	20230918	130435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	50	2	1.27	3089442615	778515	65.32	3915	4060	3865	5120	2760	3940	3968.38	12.37	0	209133	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3300	20.46	2.36	12	0.94	195.00	1692.00	4450	20230905	-10.34	1817	20230726	119.59	4450	-10.34	20230905	1817	119.59	20230726	4450	-10.34	20230905	1817	119.59	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
62	20230918	120436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	20	2	0.51	2524442960	637279	53.47	3915	4060	3865	5120	2760	3940	3961.29	12.37	0	178460	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3275	20.31	2.34	12	0.77	195.00	1692.00	4450	20230905	-11.01	1817	20230726	117.94	4450	-11.01	20230905	1817	117.94	20230726	4450	-11.01	20230905	1817	117.94	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
63	20230918	110436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	30	2	0.76	2202780620	555913	46.64	3915	4060	3865	5120	2760	3940	3962.46	12.37	0	150997	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3284	20.36	2.35	12	0.67	195.00	1692.00	4450	20230905	-10.79	1817	20230726	118.49	4450	-10.79	20230905	1817	118.49	20230726	4450	-10.79	20230905	1817	118.49	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
64	20230918	100431	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	0	3	0.00	1953746805	492810	41.35	3915	4060	3865	5120	2760	3940	3964.51	12.37	0	135136	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3259	20.21	2.33	12	0.60	195.00	1692.00	4450	20230905	-11.46	1817	20230726	116.84	4450	-11.46	20230905	1817	116.84	20230726	4450	-11.46	20230905	1817	116.84	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
65	20230918	090428	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	105	2	2.66	472893275	118825	9.97	3915	4050	3875	5120	2760	3940	3979.77	12.37	0	50799	4093	4016	3903	3826	3713	3960	3770	414	1180	500	0	5	1	82708344	3346	20.74	2.39	12	0.14	195.00	1692.00	4450	20230905	-9.10	1817	20230726	122.62	4450	-9.10	20230905	1817	122.62	20230726	4450	-9.10	20230905	1817	122.62	20230726	1.39	N	048870	500	413 억		10228529	N	N	0	N	02	N
66	20230915	160432	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	15	2	0.38	4599675795	1181855	127.27	3980	3980	3790	5100	2750	3925	3891.85	12.37	0	491	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3259	20.21	2.33	12	1.43	195.00	1692.00	4450	20230905	-11.46	1817	20230726	116.84	4450	-11.46	20230905	1817	116.84	20230726	4450	-11.46	20230905	1817	116.84	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
67	20230915	150434	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	0	3	0.00	4225739635	1086888	117.04	3980	3980	3790	5100	2750	3925	3887.89	12.37	0	-5200	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3246	20.13	2.32	12	1.31	195.00	1692.00	4450	20230905	-11.80	1817	20230726	116.02	4450	-11.80	20230905	1817	116.02	20230726	4450	-11.80	20230905	1817	116.02	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
68	20230915	140432	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-50	5	-1.27	3565806790	918907	98.95	3980	3980	3790	5100	2750	3925	3880.44	12.37	0	-18157	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3205	19.87	2.29	12	1.11	195.00	1692.00	4450	20230905	-12.92	1817	20230726	113.26	4450	-12.92	20230905	1817	113.26	20230726	4450	-12.92	20230905	1817	113.26	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
69	20230915	130430	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-85	5	-2.17	3280759770	845059	91.00	3980	3980	3790	5100	2750	3925	3882.23	12.37	0	-20747	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3176	19.69	2.27	12	1.02	195.00	1692.00	4450	20230905	-13.71	1817	20230726	111.34	4450	-13.71	20230905	1817	111.34	20230726	4450	-13.71	20230905	1817	111.34	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
70	20230915	120435	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-90	5	-2.29	2363567030	605057	65.15	3980	3980	3830	5100	2750	3925	3906.32	12.37	0	15866	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3172	19.67	2.27	12	0.73	195.00	1692.00	4450	20230905	-13.82	1817	20230726	111.06	4450	-13.82	20230905	1817	111.06	20230726	4450	-13.82	20230905	1817	111.06	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
71	20230915	110436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-30	5	-0.76	1637584020	417944	45.01	3980	3980	3890	5100	2750	3925	3918.17	12.37	0	16963	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3221	19.97	2.30	12	0.51	195.00	1692.00	4450	20230905	-12.47	1817	20230726	114.36	4450	-12.47	20230905	1817	114.36	20230726	4450	-12.47	20230905	1817	114.36	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
72	20230915	100436	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	1202386340	306515	33.01	3980	3980	3890	5100	2750	3925	3922.76	12.37	0	11779	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3242	20.10	2.32	12	0.37	195.00	1692.00	4450	20230905	-11.91	1817	20230726	115.74	4450	-11.91	20230905	1817	115.74	20230726	4450	-11.91	20230905	1817	115.74	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
73	20230915	090429	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	30	2	0.76	230981060	58289	6.28	3980	3980	3930	5100	2750	3925	3963.34	12.37	0	4158	4098	4011	3913	3826	3728	3962	3777	414	1175	500	0	5	1	82708344	3271	20.28	2.34	12	0.07	195.00	1692.00	4450	20230905	-11.12	1817	20230726	117.67	4450	-11.12	20230905	1817	117.67	20230726	4450	-11.12	20230905	1817	117.67	20230726	1.39	N	048870	500	413 억		10228038	N	N	0	N	02	N
74	20230914	160433	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-5	5	-0.13	3614943735	923744	67.52	3930	4000	3815	5100	2755	3930	3913.33	12.28	0	72723	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3246	20.13	2.32	12	1.12	195.00	1692.00	4450	20230905	-11.80	1817	20230726	116.02	4450	-11.80	20230905	1817	116.02	20230726	4450	-11.80	20230905	1817	116.02	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
75	20230914	150425	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	5	2	0.13	3404136255	869998	63.60	3930	4000	3815	5100	2755	3930	3912.81	12.28	0	72796	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3255	20.18	2.33	12	1.05	195.00	1692.00	4450	20230905	-11.57	1817	20230726	116.57	4450	-11.57	20230905	1817	116.57	20230726	4450	-11.57	20230905	1817	116.57	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
76	20230914	140425	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	5	2	0.13	2867049750	733869	53.64	3930	4000	3815	5100	2755	3930	3906.76	12.28	0	54182	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3255	20.18	2.33	12	0.89	195.00	1692.00	4450	20230905	-11.57	1817	20230726	116.57	4450	-11.57	20230905	1817	116.57	20230726	4450	-11.57	20230905	1817	116.57	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
77	20230914	130421	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-10	5	-0.25	2485823765	636477	46.53	3930	4000	3815	5100	2755	3930	3905.60	12.28	0	44062	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3242	20.10	2.32	12	0.77	195.00	1692.00	4450	20230905	-11.91	1817	20230726	115.74	4450	-11.91	20230905	1817	115.74	20230726	4450	-11.91	20230905	1817	115.74	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
78	20230914	120431	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-5	5	-0.13	2080881355	533448	38.99	3930	4000	3815	5100	2755	3930	3900.81	12.28	0	22759	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3246	20.13	2.32	12	0.64	195.00	1692.00	4450	20230905	-11.80	1817	20230726	116.02	4450	-11.80	20230905	1817	116.02	20230726	4450	-11.80	20230905	1817	116.02	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
79	20230914	110425	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-55	5	-1.40	1861749665	477102	34.88	3930	4000	3815	5100	2755	3930	3902.20	12.28	0	21789	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3205	19.87	2.29	12	0.58	195.00	1692.00	4450	20230905	-12.92	1817	20230726	113.26	4450	-12.92	20230905	1817	113.26	20230726	4450	-12.92	20230905	1817	113.26	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
80	20230914	100420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-75	5	-1.91	1623939765	415762	30.39	3930	4000	3815	5100	2755	3930	3905.94	12.28	0	19242	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3188	19.77	2.28	12	0.50	195.00	1692.00	4450	20230905	-13.37	1817	20230726	112.16	4450	-13.37	20230905	1817	112.16	20230726	4450	-13.37	20230905	1817	112.16	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
81	20230914	090428	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	40	2	1.02	576776755	146001	10.67	3930	4000	3885	5100	2755	3930	3950.50	12.28	0	25701	4163	4046	3853	3736	3543	4105	3795	414	1170	500	0	5	1	82708344	3284	20.36	2.35	12	0.18	195.00	1692.00	4450	20230905	-10.79	1817	20230726	118.49	4450	-10.79	20230905	1817	118.49	20230726	4450	-10.79	20230905	1817	118.49	20230726	1.40	N	048870	500	413 억		10155166	N	N	0	N	02	N
82	20230913	160431	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	165	2	4.38	5029817145	1303208	94.42	3740	3970	3660	4890	2640	3765	3859.43	12.07	0	175201	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3250	20.15	2.32	12	1.58	195.00	1692.00	4450	20230905	-11.69	1817	20230726	116.29	4450	-11.69	20230905	1817	116.29	20230726	4450	-11.69	20230905	1817	116.29	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
83	20230913	150426	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	150	2	3.98	3918017920	1020787	73.96	3740	3935	3660	4890	2640	3765	3838.29	12.07	0	160108	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3238	20.08	2.31	12	1.23	195.00	1692.00	4450	20230905	-12.02	1817	20230726	115.47	4450	-12.02	20230905	1817	115.47	20230726	4450	-12.02	20230905	1817	115.47	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
84	20230913	140429	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	115	2	3.05	3351587945	874801	63.38	3740	3935	3660	4890	2640	3765	3831.32	12.07	0	143567	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3209	19.90	2.29	12	1.06	195.00	1692.00	4450	20230905	-12.81	1817	20230726	113.54	4450	-12.81	20230905	1817	113.54	20230726	4450	-12.81	20230905	1817	113.54	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
85	20230913	130418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	110	2	2.92	3049589880	796721	57.73	3740	3935	3660	4890	2640	3765	3827.74	12.07	0	122622	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3205	19.87	2.29	12	0.96	195.00	1692.00	4450	20230905	-12.92	1817	20230726	113.26	4450	-12.92	20230905	1817	113.26	20230726	4450	-12.92	20230905	1817	113.26	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
86	20230913	120430	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	60	2	1.59	2100728160	553236	40.08	3740	3915	3660	4890	2640	3765	3797.21	12.07	0	70118	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3164	19.62	2.26	12	0.67	195.00	1692.00	4450	20230905	-14.04	1817	20230726	110.51	4450	-14.04	20230905	1817	110.51	20230726	4450	-14.04	20230905	1817	110.51	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
87	20230913	110426	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	25	2	0.66	969888635	260202	18.85	3740	3820	3660	4890	2640	3765	3727.33	12.07	0	64937	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3135	19.44	2.24	12	0.31	195.00	1692.00	4450	20230905	-14.83	1817	20230726	108.59	4450	-14.83	20230905	1817	108.59	20230726	4450	-14.83	20230905	1817	108.59	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
88	20230913	100421	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-5	5	-0.13	637285270	171756	12.44	3740	3780	3660	4890	2640	3765	3710.15	12.07	0	43747	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3110	19.28	2.22	12	0.21	195.00	1692.00	4450	20230905	-15.51	1817	20230726	106.93	4450	-15.51	20230905	1817	106.93	20230726	4450	-15.51	20230905	1817	106.93	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
89	20230913	090418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-65	5	-1.73	146406305	39507	2.86	3740	3740	3660	4890	2640	3765	3704.59	12.07	0	5475	4201	3982	3831	3612	3461	3907	3537	414	1125	500	0	5	1	82708344	3060	18.97	2.19	12	0.05	195.00	1692.00	4450	20230905	-16.85	1817	20230726	103.63	4450	-16.85	20230905	1817	103.63	20230726	4450	-16.85	20230905	1817	103.63	20230726	1.41	N	048870	500	413 억		9980011	N	N	0	N	02	N
90	20230912	160416	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-75	5	-1.95	5237397740	1367132	108.84	3975	4050	3680	4990	2690	3840	3831.05	12.15	0	-67372	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3114	19.31	2.23	12	1.65	195.00	1692.00	4450	20230905	-15.39	1817	20230726	107.21	4450	-15.39	20230905	1817	107.21	20230726	4450	-15.39	20230905	1817	107.21	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
91	20230912	150424	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-35	5	-0.91	5040361565	1315168	104.71	3975	4050	3680	4990	2690	3840	3832.48	12.15	0	-67457	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3147	19.51	2.25	12	1.59	195.00	1692.00	4450	20230905	-14.49	1817	20230726	109.41	4450	-14.49	20230905	1817	109.41	20230726	4450	-14.49	20230905	1817	109.41	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
92	20230912	140423	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-120	5	-3.12	4079229485	1057602	84.20	3975	4050	3705	4990	2690	3840	3857.06	12.15	0	-54224	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3077	19.08	2.20	12	1.28	195.00	1692.00	4450	20230905	-16.40	1817	20230726	104.73	4450	-16.40	20230905	1817	104.73	20230726	4450	-16.40	20230905	1817	104.73	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
93	20230912	130420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	10	2	0.26	3470404380	895952	71.33	3975	4050	3755	4990	2690	3840	3873.43	12.15	0	-45847	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3184	19.74	2.28	12	1.08	195.00	1692.00	4450	20230905	-13.48	1817	20230726	111.89	4450	-13.48	20230905	1817	111.89	20230726	4450	-13.48	20230905	1817	111.89	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
94	20230912	120415	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-20	5	-0.52	3212221100	828628	65.97	3975	4050	3755	4990	2690	3840	3876.55	12.15	0	-38068	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3159	19.59	2.26	12	1.00	195.00	1692.00	4450	20230905	-14.16	1817	20230726	110.24	4450	-14.16	20230905	1817	110.24	20230726	4450	-14.16	20230905	1817	110.24	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
95	20230912	110420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-55	5	-1.43	2949828350	760203	60.52	3975	4050	3755	4990	2690	3840	3880.32	12.15	0	-26422	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3131	19.41	2.24	12	0.92	195.00	1692.00	4450	20230905	-14.94	1817	20230726	108.31	4450	-14.94	20230905	1817	108.31	20230726	4450	-14.94	20230905	1817	108.31	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
96	20230912	100418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-70	5	-1.82	2526696535	647993	51.59	3975	4050	3770	4990	2690	3840	3899.27	12.15	0	-22552	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3118	19.33	2.23	12	0.78	195.00	1692.00	4450	20230905	-15.28	1817	20230726	107.48	4450	-15.28	20230905	1817	107.48	20230726	4450	-15.28	20230905	1817	107.48	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
97	20230912	090424	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	80	2	2.08	960196815	241182	19.20	3975	4050	3905	4990	2690	3840	3981.21	12.15	0	-10664	4056	3947	3796	3687	3536	4002	3742	414	1150	500	0	5	1	82708344	3242	20.10	2.32	12	0.29	195.00	1692.00	4450	20230905	-11.91	1817	20230726	115.74	4450	-11.91	20230905	1817	115.74	20230726	4450	-11.91	20230905	1817	115.74	20230726	1.88	N	048870	500	413 억		10047381	N	N	0	N	02	N
98	20230911	160415	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	30	2	0.79	4611117430	1214791	30.09	3775	3905	3645	4950	2670	3810	3795.73	12.12	0	22378	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3176	19.69	2.27	12	1.47	195.00	1692.00	4450	20230905	-13.71	1817	20230726	111.34	4450	-13.71	20230905	1817	111.34	20230726	4450	-13.71	20230905	1817	111.34	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
99	20230911	150422	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	20	2	0.52	4430291525	1167575	28.92	3775	3905	3645	4950	2670	3810	3794.41	12.12	0	31341	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3168	19.64	2.26	12	1.41	195.00	1692.00	4450	20230905	-13.93	1817	20230726	110.79	4450	-13.93	20230905	1817	110.79	20230726	4450	-13.93	20230905	1817	110.79	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
100	20230911	140427	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	35	2	0.92	4004606275	1055804	26.15	3775	3905	3645	4950	2670	3810	3792.91	12.12	0	46361	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3180	19.72	2.27	12	1.28	195.00	1692.00	4450	20230905	-13.60	1817	20230726	111.61	4450	-13.60	20230905	1817	111.61	20230726	4450	-13.60	20230905	1817	111.61	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
101	20230911	130412	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	40	2	1.05	3170918380	840521	20.82	3775	3895	3645	4950	2670	3810	3772.47	12.12	0	27595	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3184	19.74	2.28	12	1.02	195.00	1692.00	4450	20230905	-13.48	1817	20230726	111.89	4450	-13.48	20230905	1817	111.89	20230726	4450	-13.48	20230905	1817	111.89	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
102	20230911	120418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	45	2	1.18	2526275645	673173	16.68	3775	3860	3645	4950	2670	3810	3752.61	12.12	0	41800	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3188	19.77	2.28	12	0.81	195.00	1692.00	4450	20230905	-13.37	1817	20230726	112.16	4450	-13.37	20230905	1817	112.16	20230726	4450	-13.37	20230905	1817	112.16	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
103	20230911	110409	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-10	5	-0.26	1839328075	493285	12.22	3775	3810	3645	4950	2670	3810	3728.38	12.12	0	13891	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3143	19.49	2.25	12	0.60	195.00	1692.00	4450	20230905	-14.61	1817	20230726	109.14	4450	-14.61	20230905	1817	109.14	20230726	4450	-14.61	20230905	1817	109.14	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
104	20230911	100411	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-115	5	-3.02	1224956045	329972	8.17	3775	3780	3645	4950	2670	3810	3711.66	12.12	0	17758	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3056	18.95	2.18	12	0.40	195.00	1692.00	4450	20230905	-16.97	1817	20230726	103.36	4450	-16.97	20230905	1817	103.36	20230726	4450	-16.97	20230905	1817	103.36	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
105	20230911	090411	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-70	5	-1.84	327809140	87520	2.17	3775	3780	3695	4950	2670	3810	3743.91	12.12	0	-4806	4150	3980	3680	3510	3210	4065	3595	414	1140	500	0	5	1	82708344	3093	19.18	2.21	12	0.11	195.00	1692.00	4450	20230905	-15.96	1817	20230726	105.83	4450	-15.96	20230905	1817	105.83	20230726	4450	-15.96	20230905	1817	105.83	20230726	1.88	N	048870	500	413 억		10025003	N	N	0	N	02	N
106	20230908	160416	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	20	2	0.53	14530501615	4011115	168.36	3750	3850	3380	4925	2655	3790	3622.51	12.14	0	-19697	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	3151	19.54	2.25	12	4.85	195.00	1692.00	4450	20230905	-14.38	1817	20230726	109.69	4450	-14.38	20230905	1817	109.69	20230726	4450	-14.38	20230905	1817	109.69	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
107	20230908	150418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-5	5	-0.13	14037327890	3881325	162.91	3750	3850	3380	4925	2655	3790	3616.61	12.14	0	-21958	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	3131	19.41	2.24	12	4.69	195.00	1692.00	4450	20230905	-14.94	1817	20230726	108.31	4450	-14.94	20230905	1817	108.31	20230726	4450	-14.94	20230905	1817	108.31	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
108	20230908	140419	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-60	5	-1.58	12627959455	3509684	147.31	3750	3770	3380	4925	2655	3790	3598.01	12.14	0	-41590	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	3085	19.13	2.20	12	4.24	195.00	1692.00	4450	20230905	-16.18	1817	20230726	105.28	4450	-16.18	20230905	1817	105.28	20230726	4450	-16.18	20230905	1817	105.28	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
109	20230908	130418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-200	5	-5.28	11557342335	3220746	135.18	3750	3765	3380	4925	2655	3790	3588.37	12.14	0	-58280	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	2969	18.41	2.12	12	3.89	195.00	1692.00	4450	20230905	-19.33	1817	20230726	97.58	4450	-19.33	20230905	1817	97.58	20230726	4450	-19.33	20230905	1817	97.58	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
110	20230908	120425	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	-40	5	-1.06	8295103635	2311051	97.00	3750	3765	3380	4925	2655	3790	3589.28	12.14	0	-50544	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	3102	19.23	2.22	12	2.79	195.00	1692.00	4450	20230905	-15.73	1817	20230726	106.38	4450	-15.73	20230905	1817	106.38	20230726	4450	-15.73	20230905	1817	106.38	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
111	20230908	110420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-290	5	-7.65	4914821000	1388593	58.28	3750	3765	3380	4925	2655	3790	3539.34	12.14	0	-37980	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	2895	17.95	2.07	12	1.68	195.00	1692.00	4450	20230905	-21.35	1817	20230726	92.63	4450	-21.35	20230905	1817	92.63	20230726	4450	-21.35	20230905	1817	92.63	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
112	20230908	100417	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-300	5	-7.92	3492178570	976221	40.97	3750	3765	3430	4925	2655	3790	3577.14	12.14	0	-40348	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	2887	17.90	2.06	12	1.18	195.00	1692.00	4450	20230905	-21.57	1817	20230726	92.07	4450	-21.57	20230905	1817	92.07	20230726	4450	-21.57	20230905	1817	92.07	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
113	20230908	090424	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-125	5	-3.30	730185820	199036	8.35	3750	3765	3600	4925	2655	3790	3668.31	12.14	0	7521	4146	3967	3861	3682	3576	3915	3630	414	1135	500	0	5	1	82708344	3031	18.79	2.17	12	0.24	195.00	1692.00	4450	20230905	-17.64	1817	20230726	101.71	4450	-17.64	20230905	1817	101.71	20230726	4450	-17.64	20230905	1817	101.71	20230726	1.98	N	048870	500	413 억		10043360	N	N	0	N	02	N
114	20230907	160415	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-150	5	-3.81	8876684560	2304801	28.03	4020	4040	3755	5120	2760	3940	3850.05	12.10	0	34354	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3135	19.44	2.24	12	2.79	195.00	1692.00	4450	20230905	-14.83	1817	20230726	108.59	4450	-14.83	20230905	1817	108.59	20230726	4450	-14.83	20230905	1817	108.59	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
115	20230907	150416	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-130	5	-3.30	8532061920	2214151	26.93	4020	4040	3755	5120	2760	3940	3851.96	12.10	0	33283	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3151	19.54	2.25	12	2.68	195.00	1692.00	4450	20230905	-14.38	1817	20230726	109.69	4450	-14.38	20230905	1817	109.69	20230726	4450	-14.38	20230905	1817	109.69	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
116	20230907	140414	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-95	5	-2.41	7885819235	2044944	24.87	4020	4040	3755	5120	2760	3940	3854.72	12.10	0	34789	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3180	19.72	2.27	12	2.47	195.00	1692.00	4450	20230905	-13.60	1817	20230726	111.61	4450	-13.60	20230905	1817	111.61	20230726	4450	-13.60	20230905	1817	111.61	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
117	20230907	130415	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-55	5	-1.40	6854803335	1778629	21.63	4020	4040	3755	5120	2760	3940	3852.17	12.10	0	-1303	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3213	19.92	2.30	12	2.15	195.00	1692.00	4450	20230905	-12.70	1817	20230726	113.81	4450	-12.70	20230905	1817	113.81	20230726	4450	-12.70	20230905	1817	113.81	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
118	20230907	120421	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-145	5	-3.68	6234442220	1616870	19.66	4020	4040	3755	5120	2760	3940	3853.91	12.10	0	-24830	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3139	19.46	2.24	12	1.95	195.00	1692.00	4450	20230905	-14.72	1817	20230726	108.86	4450	-14.72	20230905	1817	108.86	20230726	4450	-14.72	20230905	1817	108.86	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
119	20230907	110420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-120	5	-3.05	5865121940	1519524	18.48	4020	4040	3755	5120	2760	3940	3857.85	12.10	0	-24671	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3159	19.59	2.26	12	1.84	195.00	1692.00	4450	20230905	-14.16	1817	20230726	110.24	4450	-14.16	20230905	1817	110.24	20230726	4450	-14.16	20230905	1817	110.24	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
120	20230907	100416	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-125	5	-3.17	4956861015	1281722	15.59	4020	4040	3755	5120	2760	3940	3865.20	12.10	0	-38211	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3155	19.56	2.25	12	1.55	195.00	1692.00	4450	20230905	-14.27	1817	20230726	109.96	4450	-14.27	20230905	1817	109.96	20230726	4450	-14.27	20230905	1817	109.96	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
121	20230907	090420	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-70	5	-1.78	1687750120	425638	5.18	4020	4040	3820	5120	2760	3940	3967.61	12.10	0	-18484	4276	4107	3921	3752	3566	4192	3837	414	1180	500	0	5	1	82708344	3201	19.85	2.29	12	0.51	195.00	1692.00	4450	20230905	-13.03	1817	20230726	112.99	4450	-13.03	20230905	1817	112.99	20230726	4450	-13.03	20230905	1817	112.99	20230726	3.50	N	048870	500	413 억		10009006	N	N	0	N	02	N
122	20230906	160415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	70	2	1.81	31753342040	8117945	40.70	3815	4090	3735	5030	2710	3870	3911.42	12.13	0	-35389	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3259	20.21	2.33	12	9.82	195.00	1692.00	4450	20230905	-11.46	1817	20230726	116.84	4450	-11.46	20230905	1817	116.84	20230726	4450	-11.46	20230905	1817	116.84	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
123	20230906	150414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	75	2	1.94	30304202215	7749579	38.85	3815	4090	3735	5030	2710	3870	3910.44	12.13	0	178	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3263	20.23	2.33	12	9.37	195.00	1692.00	4450	20230905	-11.35	1817	20230726	117.12	4450	-11.35	20230905	1817	117.12	20230726	4450	-11.35	20230905	1817	117.12	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
124	20230906	140417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	10	2	0.26	28108604840	7187263	36.03	3815	4090	3735	5030	2710	3870	3910.90	12.13	0	-16267	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3209	19.90	2.29	12	8.69	195.00	1692.00	4450	20230905	-12.81	1817	20230726	113.54	4450	-12.81	20230905	1817	113.54	20230726	4450	-12.81	20230905	1817	113.54	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
125	20230906	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	25	2	0.65	27244073540	6964071	34.91	3815	4090	3735	5030	2710	3870	3912.10	12.13	0	-19719	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3221	19.97	2.30	12	8.42	195.00	1692.00	4450	20230905	-12.47	1817	20230726	114.36	4450	-12.47	20230905	1817	114.36	20230726	4450	-12.47	20230905	1817	114.36	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
126	20230906	120418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	0	3	0.00	26023269775	6650057	33.34	3815	4090	3735	5030	2710	3870	3913.25	12.13	0	-34451	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3201	19.85	2.29	12	8.04	195.00	1692.00	4450	20230905	-13.03	1817	20230726	112.99	4450	-13.03	20230905	1817	112.99	20230726	4450	-13.03	20230905	1817	112.99	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
127	20230906	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	15	2	0.39	17438811785	4478683	22.45	3815	4030	3735	5030	2710	3870	3893.75	12.13	0	-17238	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3213	19.92	2.30	12	5.42	195.00	1692.00	4450	20230905	-12.70	1817	20230726	113.81	4450	-12.70	20230905	1817	113.81	20230726	4450	-12.70	20230905	1817	113.81	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
128	20230906	100407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-15	5	-0.39	14498680325	3710057	18.60	3815	4030	3735	5030	2710	3870	3907.96	12.13	0	-66172	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3188	19.77	2.28	12	4.49	195.00	1692.00	4450	20230905	-13.37	1817	20230726	112.16	4450	-13.37	20230905	1817	112.16	20230726	4450	-13.37	20230905	1817	112.16	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
129	20230906	090411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-15	5	-0.39	1531904455	399972	2.01	3815	3880	3770	5030	2710	3870	3829.85	12.13	0	-10319	4813	4341	3978	3506	3143	4160	3325	414	1160	500	2550	5	1	82708344	3188	19.77	2.28	12	0.48	195.00	1692.00	4450	20230905	-13.37	1817	20230726	112.16	4450	-13.37	20230905	1817	112.16	20230726	4450	-13.37	20230905	1817	112.16	20230726	3.48	N	048870	500	413 억		10030361	N	N	0	N	00	N
130	20230905	160409	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	0	3	0.00	78200770435	19733576	250.23	4200	4450	3615	5030	2710	3870	3963.04	12.36	0	-183420	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3201	19.85	2.29	12	23.86	195.00	1692.00	4450	20230905	-13.03	1817	20230726	112.99	4450	-13.03	20230905	1817	112.99	20230726	4450	-13.03	20230905	1817	112.99	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
131	20230905	150421	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3830	-40	5	-1.03	75131235045	18938902	240.15	4200	4450	3615	5030	2710	3870	3967.03	12.36	0	-210740	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3168	19.64	2.26	12	22.90	195.00	1692.00	4450	20230905	-13.93	1817	20230726	110.79	4450	-13.93	20230905	1817	110.79	20230726	4450	-13.93	20230905	1817	110.79	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
132	20230905	140418	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3775	-95	5	-2.45	73206671180	18430863	233.71	4200	4450	3615	5030	2710	3870	3971.96	12.36	0	-239410	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3122	19.36	2.23	12	22.28	195.00	1692.00	4450	20230905	-15.17	1817	20230726	107.76	4450	-15.17	20230905	1817	107.76	20230726	4450	-15.17	20230905	1817	107.76	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
133	20230905	130401	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3860	-10	5	-0.26	69068436215	17337973	219.85	4200	4450	3615	5030	2710	3870	3983.65	12.36	0	-236747	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3193	19.79	2.28	12	20.96	195.00	1692.00	4450	20230905	-13.26	1817	20230726	112.44	4450	-13.26	20230905	1817	112.44	20230726	4450	-13.26	20230905	1817	112.44	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
134	20230905	120409	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3725	-145	5	-3.75	62311792500	15572578	197.47	4200	4450	3615	5030	2710	3870	4001.38	12.36	0	-183134	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3081	19.10	2.20	12	18.83	195.00	1692.00	4450	20230905	-16.29	1817	20230726	105.01	4450	-16.29	20230905	1817	105.01	20230726	4450	-16.29	20230905	1817	105.01	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
135	20230905	110412	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3780	-90	5	-2.33	59242711795	14762025	187.19	4200	4450	3615	5030	2710	3870	4013.18	12.36	0	-191600	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3126	19.38	2.23	12	17.85	195.00	1692.00	4450	20230905	-15.06	1817	20230726	108.04	4450	-15.06	20230905	1817	108.04	20230726	4450	-15.06	20230905	1817	108.04	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
136	20230905	100408	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3970	100	2	2.58	47932278620	11762346	149.15	4200	4450	3810	5030	2710	3870	4075.06	12.36	0	-234089	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3284	20.36	2.35	12	14.22	195.00	1692.00	4450	20230905	-10.79	1817	20230726	118.49	4450	-10.79	20230905	1817	118.49	20230726	4450	-10.79	20230905	1817	118.49	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
137	20230905	090403	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4135	265	2	6.85	18344069135	4292635	54.43	4200	4450	4105	5030	2710	3870	4273.38	12.36	0	-97961	3990	3930	3810	3750	3630	3960	3780	414	1160	500	2550	5	1	82708344	3420	21.21	2.44	12	5.19	195.00	1692.00	4450	20230905	-7.08	1817	20230726	127.57	4450	-7.08	20230905	1817	127.57	20230726	4450	-7.08	20230905	1817	127.57	20230726	3.58	N	048870	500	413 억		10219229	N	N	0	N	01	N
138	20230904	160406	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30448272640	7885888	628.57	3845	3870	3690	3870	2090	2980	3861.11	12.39	0	-32419	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.53	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
139	20230904	150400	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30442320580	7884350	628.45	3845	3870	3690	3870	2090	2980	3861.11	12.39	0	-32419	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.53	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
140	20230904	140356	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30364502620	7864242	626.85	3845	3870	3690	3870	2090	2980	3861.08	12.39	0	-32210	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.51	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
141	20230904	130404	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30306688690	7849303	625.66	3845	3870	3690	3870	2090	2980	3861.07	12.39	0	-32210	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.49	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
142	20230904	120357	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30149171950	7808601	622.41	3845	3870	3690	3870	2090	2980	3861.02	12.39	0	-32210	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.44	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
143	20230904	110352	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	30093471040	7794208	621.27	3845	3870	3690	3870	2090	2980	3861.00	12.39	0	-32179	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.42	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
144	20230904	100354	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	29903113480	7745020	617.35	3845	3870	3690	3870	2090	2980	3860.95	12.39	0	-32179	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	9.36	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
145	20230904	090402	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	3870	890	1	29.87	19916131905	5164398	411.65	3845	3870	3690	3870	2090	2980	3856.43	12.39	0	-30043	2980	2980	2980	2980	2980	2980	2980	414	890	500	1960	5	1	82708344	3201	19.85	2.29	12	6.24	195.00	1692.00	3870	20230904	0.00	1817	20230726	112.99	3870	0.00	20230904	1817	112.99	20230726	3870	0.00	20230904	1817	112.99	20230726	3.59	N	048870	500	413 억		10251643	N	N	0	N	00	N
146	20230901	160354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3738249080	1254446	30.69	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.52	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
147	20230901	150402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3735650520	1253574	30.67	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.52	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
148	20230901	140359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3690700200	1238490	30.30	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.50	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
149	20230901	130352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3683992220	1236239	30.24	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.49	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
150	20230901	120355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3649373560	1224622	29.96	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.48	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
151	20230901	110355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3577379740	1200463	29.37	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.45	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
152	20230901	100353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	3489839260	1171087	28.65	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-4185	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.42	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N
153	20230901	090349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	685	1	29.85	2736492280	918286	22.46	2980	2980	2980	2980	1610	2295	2980.00	12.40	0	-2959	2708	2501	2273	2066	1838	2605	2170	414	685	500	1510	5	1	82708344	2465	15.28	1.76	12	1.11	195.00	1692.00	3845	20220915	-22.50	1817	20230726	64.01	3750	-20.53	20230214	1817	64.01	20230726	3845	-22.50	20220915	1817	64.01	20230726	3.56	N	048870	500	413 억		10255662	N	N	0	N	00	N