KissMeData/405000/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	161242	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	-130	5	-2.30	672287550	120678	90.22	5630	5710	5520	7340	3960	5650	5570.96	3.92	0	21006	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1064	-5.04	10.43	12	0.63	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
3	20230831	151559	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5550	-100	5	-1.77	642168670	115227	86.14	5630	5710	5530	7340	3960	5650	5573.07	3.92	0	21046	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1070	-5.07	10.49	12	0.60	-1095.00	529.00	9150	20230307	-39.34	5240	20221101	5.92	9150	-39.34	20230307	5280	5.11	20230726	9150	-39.34	20230307	5240	5.92	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
4	20230831	141728	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5530	-120	5	-2.12	559937910	100391	75.05	5630	5710	5530	7340	3960	5650	5577.57	3.92	0	22345	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1066	-5.05	10.45	12	0.52	-1095.00	529.00	9150	20230307	-39.56	5240	20221101	5.53	9150	-39.56	20230307	5280	4.73	20230726	9150	-39.56	20230307	5240	5.53	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
5	20230831	131648	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5590	-60	5	-1.06	399617560	71530	53.47	5630	5710	5550	7340	3960	5650	5586.71	3.92	0	21772	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1077	-5.11	10.57	12	0.37	-1095.00	529.00	9150	20230307	-38.91	5240	20221101	6.68	9150	-38.91	20230307	5280	5.87	20230726	9150	-38.91	20230307	5240	6.68	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
6	20230831	121745	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5580	-70	5	-1.24	357215140	63929	47.79	5630	5710	5550	7340	3960	5650	5587.69	3.92	0	21625	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1075	-5.10	10.55	12	0.33	-1095.00	529.00	9150	20230307	-39.02	5240	20221101	6.49	9150	-39.02	20230307	5280	5.68	20230726	9150	-39.02	20230307	5240	6.49	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
7	20230831	112228	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5590	-60	5	-1.06	294507230	52679	39.38	5630	5710	5550	7340	3960	5650	5590.60	3.92	0	19791	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1077	-5.11	10.57	12	0.27	-1095.00	529.00	9150	20230307	-38.91	5240	20221101	6.68	9150	-38.91	20230307	5280	5.87	20230726	9150	-38.91	20230307	5240	6.68	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
8	20230831	101835	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5580	-70	5	-1.24	222521060	39781	29.74	5630	5710	5550	7340	3960	5650	5593.65	3.92	0	14962	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1075	-5.10	10.55	12	0.21	-1095.00	529.00	9150	20230307	-39.02	5240	20221101	6.49	9150	-39.02	20230307	5280	5.68	20230726	9150	-39.02	20230307	5240	6.49	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
9	20230831	091705	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5630	-20	5	-0.35	35746730	6370	4.76	5630	5710	5600	7340	3960	5650	5611.73	3.92	0	2451	5870	5760	5670	5560	5470	5715	5515	96	1690	500	4060	10	1	19274044	1085	-5.14	10.64	12	0.03	-1095.00	529.00	9150	20230307	-38.47	5240	20221101	7.44	9150	-38.47	20230307	5280	6.63	20230726	9150	-38.47	20230307	5240	7.44	20221101	1.10	N	405000	500	96 억		755776	N	N	0	N	00	N
10	20230830	161246	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5650	-130	5	-2.25	746312330	132083	227.62	5770	5780	5580	7510	4050	5780	5650.33	3.95	0	-10460	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1089	-5.16	10.68	12	0.69	-1095.00	529.00	9150	20230307	-38.25	5240	20221101	7.82	9150	-38.25	20230307	5280	7.01	20230726	9150	-38.25	20230307	5240	7.82	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
11	20230830	151532	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5600	-180	5	-3.11	739368630	130845	225.48	5770	5780	5580	7510	4050	5780	5650.72	3.95	0	-10593	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1079	-5.11	10.59	12	0.68	-1095.00	529.00	9150	20230307	-38.80	5240	20221101	6.87	9150	-38.80	20230307	5280	6.06	20230726	9150	-38.80	20230307	5240	6.87	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
12	20230830	141631	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5640	-140	5	-2.42	577871160	102075	175.90	5770	5780	5600	7510	4050	5780	5661.24	3.95	0	-4485	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1087	-5.15	10.66	12	0.53	-1095.00	529.00	9150	20230307	-38.36	5240	20221101	7.63	9150	-38.36	20230307	5280	6.82	20230726	9150	-38.36	20230307	5240	7.63	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
13	20230830	131631	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5640	-140	5	-2.42	483757540	85319	147.03	5770	5780	5600	7510	4050	5780	5669.99	3.95	0	-1594	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1087	-5.15	10.66	12	0.44	-1095.00	529.00	9150	20230307	-38.36	5240	20221101	7.63	9150	-38.36	20230307	5280	6.82	20230726	9150	-38.36	20230307	5240	7.63	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
14	20230830	121642	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5620	-160	5	-2.77	442866290	78047	134.50	5770	5780	5600	7510	4050	5780	5674.35	3.95	0	-818	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1083	-5.13	10.62	12	0.40	-1095.00	529.00	9150	20230307	-38.58	5240	20221101	7.25	9150	-38.58	20230307	5280	6.44	20230726	9150	-38.58	20230307	5240	7.25	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
15	20230830	112213	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5700	-80	5	-1.38	259769560	45585	78.56	5770	5780	5650	7510	4050	5780	5698.58	3.95	0	5351	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1099	-5.21	10.78	12	0.24	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5280	7.95	20230726	9150	-37.70	20230307	5240	8.78	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
16	20230830	101733	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5710	-70	5	-1.21	127608570	22318	38.46	5770	5780	5680	7510	4050	5780	5717.74	3.95	0	2045	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1101	-5.21	10.79	12	0.12	-1095.00	529.00	9150	20230307	-37.60	5240	20221101	8.97	9150	-37.60	20230307	5280	8.14	20230726	9150	-37.60	20230307	5240	8.97	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
17	20230830	091637	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-10	5	-0.17	49738430	8647	14.90	5770	5780	5710	7510	4050	5780	5752.10	3.95	0	930	5900	5840	5750	5690	5600	5870	5720	96	1730	500	4160	10	1	19274044	1112	-5.27	10.91	12	0.04	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.13	N	405000	500	96 억		760751	N	N	0	N	00	N
18	20230829	161240	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	90	2	1.58	333282940	58019	114.76	5660	5810	5660	7390	3990	5690	5744.38	3.88	0	12236	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1114	-5.28	10.93	12	0.30	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
19	20230829	151545	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5750	60	2	1.05	320611220	55824	110.41	5660	5810	5660	7390	3990	5690	5743.25	3.88	0	12288	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1108	-5.25	10.87	12	0.29	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5280	8.90	20230726	9150	-37.16	20230307	5240	9.73	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
20	20230829	141733	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5700	10	2	0.18	285405180	49661	98.22	5660	5810	5660	7390	3990	5690	5747.07	3.88	0	12294	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1099	-5.21	10.78	12	0.26	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5280	7.95	20230726	9150	-37.70	20230307	5240	8.78	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
21	20230829	131619	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5750	60	2	1.05	199575590	34670	68.57	5660	5810	5660	7390	3990	5690	5756.43	3.88	0	9526	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1108	-5.25	10.87	12	0.18	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5280	8.90	20230726	9150	-37.16	20230307	5240	9.73	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
22	20230829	121736	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	80	2	1.41	181090740	31458	62.22	5660	5810	5660	7390	3990	5690	5756.59	3.88	0	8908	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1112	-5.27	10.91	12	0.16	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
23	20230829	112440	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5790	100	2	1.76	161962270	28147	55.67	5660	5810	5660	7390	3990	5690	5754.16	3.88	0	8478	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1116	-5.29	10.95	12	0.15	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5280	9.66	20230726	9150	-36.72	20230307	5240	10.50	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
24	20230829	101833	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5750	60	2	1.05	52445260	9172	18.14	5660	5760	5660	7390	3990	5690	5717.97	3.88	0	1697	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1108	-5.25	10.87	12	0.05	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5280	8.90	20230726	9150	-37.16	20230307	5240	9.73	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
25	20230829	091219	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5690	0	3	0.00	7478930	1315	2.60	5660	5700	5660	7390	3990	5690	5687.40	3.88	0	-28	5930	5810	5730	5610	5530	5770	5570	96	1700	500	4090	10	1	19274044	1097	-5.20	10.76	12	0.01	-1095.00	529.00	9150	20230307	-37.81	5240	20221101	8.59	9150	-37.81	20230307	5280	7.77	20230726	9150	-37.81	20230307	5240	8.59	20221101	1.14	N	405000	500	96 억		748515	N	N	0	N	00	N
26	20230828	161203	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5690	-40	5	-0.70	287149090	50474	78.58	5850	5850	5650	7440	4020	5730	5689.05	3.94	0	-9646	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1097	-5.20	10.76	12	0.26	-1095.00	529.00	9150	20230307	-37.81	5240	20221101	8.59	9150	-37.81	20230307	5280	7.77	20230726	9150	-37.81	20230307	5240	8.59	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
27	20230828	151212	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5700	-30	5	-0.52	279512510	49133	76.49	5850	5850	5650	7440	4020	5730	5688.90	3.94	0	-9945	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1099	-5.21	10.78	12	0.25	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5280	7.95	20230726	9150	-37.70	20230307	5240	8.78	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
28	20230828	141217	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5680	-50	5	-0.87	252708110	44414	69.14	5850	5850	5650	7440	4020	5730	5689.83	3.94	0	-10075	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1095	-5.19	10.74	12	0.23	-1095.00	529.00	9150	20230307	-37.92	5240	20221101	8.40	9150	-37.92	20230307	5280	7.58	20230726	9150	-37.92	20230307	5240	8.40	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
29	20230828	131227	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5690	-40	5	-0.70	194216910	34116	53.11	5850	5850	5650	7440	4020	5730	5692.84	3.94	0	-12326	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1097	-5.20	10.76	12	0.18	-1095.00	529.00	9150	20230307	-37.81	5240	20221101	8.59	9150	-37.81	20230307	5280	7.77	20230726	9150	-37.81	20230307	5240	8.59	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
30	20230828	121217	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5680	-50	5	-0.87	159395570	27991	43.58	5850	5850	5650	7440	4020	5730	5694.53	3.94	0	-12326	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1095	-5.19	10.74	12	0.15	-1095.00	529.00	9150	20230307	-37.92	5240	20221101	8.40	9150	-37.92	20230307	5280	7.58	20230726	9150	-37.92	20230307	5240	8.40	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
31	20230828	111213	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5700	-30	5	-0.52	141491640	24841	38.67	5850	5850	5650	7440	4020	5730	5695.89	3.94	0	-12327	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1099	-5.21	10.78	12	0.13	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5280	7.95	20230726	9150	-37.70	20230307	5240	8.78	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
32	20230828	101159	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5670	-60	5	-1.05	128159900	22492	35.02	5850	5850	5650	7440	4020	5730	5698.02	3.94	0	-12490	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1093	-5.18	10.72	12	0.12	-1095.00	529.00	9150	20230307	-38.03	5240	20221101	8.21	9150	-38.03	20230307	5280	7.39	20230726	9150	-38.03	20230307	5240	8.21	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
33	20230828	091216	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5750	20	2	0.35	27470250	4782	7.44	5850	5850	5710	7440	4020	5730	5744.51	3.94	0	-2384	5923	5826	5773	5676	5623	5800	5650	96	1710	500	4120	10	1	19274044	1108	-5.25	10.87	12	0.02	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5280	8.90	20230726	9150	-37.16	20230307	5240	9.73	20221101	1.15	N	405000	500	96 억		758526	N	N	0	N	00	N
34	20230825	161206	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5730	-70	5	-1.21	369603300	64224	58.04	5870	5870	5720	7540	4060	5800	5754.91	3.99	0	-10955	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1104	-5.23	10.83	12	0.33	-1095.00	529.00	9150	20230307	-37.38	5240	20221101	9.35	9150	-37.38	20230307	5280	8.52	20230726	9150	-37.38	20230307	5240	9.35	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
35	20230825	151215	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5740	-60	5	-1.03	354948900	61664	55.72	5870	5870	5720	7540	4060	5800	5756.18	3.99	0	-9122	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1106	-5.24	10.85	12	0.32	-1095.00	529.00	9150	20230307	-37.27	5240	20221101	9.54	9150	-37.27	20230307	5280	8.71	20230726	9150	-37.27	20230307	5240	9.54	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
36	20230825	141213	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5740	-60	5	-1.03	293877340	51007	46.09	5870	5870	5730	7540	4060	5800	5761.51	3.99	0	-2580	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1106	-5.24	10.85	12	0.26	-1095.00	529.00	9150	20230307	-37.27	5240	20221101	9.54	9150	-37.27	20230307	5280	8.71	20230726	9150	-37.27	20230307	5240	9.54	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
37	20230825	131209	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5760	-40	5	-0.69	259073650	44954	40.62	5870	5870	5730	7540	4060	5800	5763.08	3.99	0	1427	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1110	-5.26	10.89	12	0.23	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5280	9.09	20230726	9150	-37.05	20230307	5240	9.92	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
38	20230825	121210	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5730	-70	5	-1.21	241534300	41902	37.87	5870	5870	5730	7540	4060	5800	5764.27	3.99	0	2594	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1104	-5.23	10.83	12	0.22	-1095.00	529.00	9150	20230307	-37.38	5240	20221101	9.35	9150	-37.38	20230307	5280	8.52	20230726	9150	-37.38	20230307	5240	9.35	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
39	20230825	111209	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	-20	5	-0.34	186075920	32265	29.16	5870	5870	5740	7540	4060	5800	5767.11	3.99	0	10010	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1114	-5.28	10.93	12	0.17	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
40	20230825	101214	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-30	5	-0.52	167686390	29080	26.28	5870	5870	5740	7540	4060	5800	5766.38	3.99	0	9871	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1112	-5.27	10.91	12	0.15	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
41	20230825	091207	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-30	5	-0.52	79792780	13820	12.49	5870	5870	5760	7540	4060	5800	5773.72	3.99	0	8798	5986	5892	5816	5722	5646	5855	5685	96	1740	500	4170	10	1	19274044	1112	-5.27	10.91	12	0.07	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.16	N	405000	500	96 억		769116	N	N	0	N	00	N
42	20230824	161201	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5800	-70	5	-1.19	645371890	110660	62.45	5840	5910	5740	7630	4110	5870	5832.22	4.01	0	-4706	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1118	-5.30	10.96	12	0.57	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5280	9.85	20230726	9150	-36.61	20230307	5240	10.69	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
43	20230824	151158	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	-30	5	-0.51	625531320	107241	60.52	5840	5910	5740	7630	4110	5870	5832.95	4.01	0	-4032	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1126	-5.33	11.04	12	0.56	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
44	20230824	141201	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	-30	5	-0.51	434967550	74385	41.98	5840	5910	5770	7630	4110	5870	5847.52	4.01	0	-2802	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1126	-5.33	11.04	12	0.39	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
45	20230824	131202	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	-20	5	-0.34	346706620	59316	33.48	5840	5910	5770	7630	4110	5870	5845.08	4.01	0	-1765	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1128	-5.34	11.06	12	0.31	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
46	20230824	121207	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	-20	5	-0.34	322555190	55184	31.14	5840	5910	5770	7630	4110	5870	5845.09	4.01	0	-123	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1128	-5.34	11.06	12	0.29	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
47	20230824	111158	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	0	3	0.00	309153570	52888	29.85	5840	5910	5770	7630	4110	5870	5845.44	4.01	0	-182	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1131	-5.36	11.10	12	0.27	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
48	20230824	101158	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	-20	5	-0.34	194372350	33234	18.76	5840	5910	5770	7630	4110	5870	5848.60	4.01	0	-5456	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1128	-5.34	11.06	12	0.17	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
49	20230824	091202	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	10	2	0.17	24013690	4096	2.31	5840	5880	5830	7630	4110	5870	5862.72	4.01	0	-838	6150	6010	5840	5700	5530	6080	5770	96	1760	500	4220	10	1	19274044	1133	-5.37	11.12	12	0.02	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.12	N	405000	500	96 억		772849	N	N	0	N	00	N
50	20230823	161155	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	100	2	1.73	1035662980	177032	103.07	5800	5980	5670	7500	4040	5770	5850.15	3.88	0	25416	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1131	-5.36	11.10	12	0.92	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
51	20230823	151155	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	110	2	1.91	1019520350	174286	101.47	5800	5980	5670	7500	4040	5770	5849.70	3.88	0	25472	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1133	-5.37	11.12	12	0.90	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
52	20230823	141201	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5920	150	2	2.60	928179500	158788	92.45	5800	5980	5670	7500	4040	5770	5845.40	3.88	0	24162	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1141	-5.41	11.19	12	0.82	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5280	12.12	20230726	9150	-35.30	20230307	5240	12.98	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
53	20230823	131152	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	80	2	1.39	582861890	100475	58.50	5800	5910	5670	7500	4040	5770	5801.06	3.88	0	4780	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1128	-5.34	11.06	12	0.52	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
54	20230823	121202	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5740	-30	5	-0.52	318493860	55361	32.23	5800	5860	5670	7500	4040	5770	5753.04	3.88	0	-3341	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1106	-5.24	10.85	12	0.29	-1095.00	529.00	9150	20230307	-37.27	5240	20221101	9.54	9150	-37.27	20230307	5280	8.71	20230726	9150	-37.27	20230307	5240	9.54	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
55	20230823	111157	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5710	-60	5	-1.04	273212100	47500	27.65	5800	5860	5670	7500	4040	5770	5751.83	3.88	0	-5034	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1101	-5.21	10.79	12	0.25	-1095.00	529.00	9150	20230307	-37.60	5240	20221101	8.97	9150	-37.60	20230307	5280	8.14	20230726	9150	-37.60	20230307	5240	8.97	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
56	20230823	101157	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5750	-20	5	-0.35	193192660	33481	19.49	5800	5860	5680	7500	4040	5770	5770.22	3.88	0	-6322	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1108	-5.25	10.87	12	0.17	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5280	8.90	20230726	9150	-37.16	20230307	5240	9.73	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
57	20230823	091206	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5800	30	2	0.52	46420100	8079	4.70	5800	5850	5680	7500	4040	5770	5745.77	3.88	0	-2561	6023	5896	5773	5646	5523	5960	5710	96	1730	500	4150	10	1	19274044	1118	-5.30	10.96	12	0.04	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5280	9.85	20230726	9150	-36.61	20230307	5240	10.69	20221101	1.19	N	405000	500	96 억		747455	N	N	0	N	00	N
58	20230822	161150	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	150	2	2.67	999376260	171501	191.07	5690	5900	5650	7300	3940	5620	5827.26	3.92	0	-7571	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1112	-5.27	10.91	12	0.89	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
59	20230822	151150	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5790	170	2	3.02	994207530	170604	190.07	5690	5900	5650	7300	3940	5620	5827.57	3.92	0	-7529	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1116	-5.29	10.95	12	0.89	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5280	9.66	20230726	9150	-36.72	20230307	5240	10.50	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
60	20230822	141150	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	210	2	3.74	893104960	153123	170.59	5690	5900	5650	7300	3940	5620	5832.60	3.92	0	-8365	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1124	-5.32	11.02	12	0.79	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
61	20230822	131147	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	230	2	4.09	795196050	136281	151.83	5690	5900	5650	7300	3940	5620	5834.97	3.92	0	-64	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1128	-5.34	11.06	12	0.71	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
62	20230822	121133	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	210	2	3.74	727854470	124750	138.98	5690	5900	5650	7300	3940	5620	5834.50	3.92	0	-1108	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1124	-5.32	11.02	12	0.65	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
63	20230822	111146	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5820	200	2	3.56	672640620	115253	128.40	5690	5900	5650	7300	3940	5620	5836.21	3.92	0	1138	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1122	-5.32	11.00	12	0.60	-1095.00	529.00	9150	20230307	-36.39	5240	20221101	11.07	9150	-36.39	20230307	5280	10.23	20230726	9150	-36.39	20230307	5240	11.07	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
64	20230822	101144	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	230	2	4.09	589559490	100992	112.51	5690	5900	5650	7300	3940	5620	5837.69	3.92	0	2475	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1128	-5.34	11.06	12	0.52	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
65	20230822	091142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5730	110	2	1.96	80540180	14042	15.64	5690	5780	5650	7300	3940	5620	5735.66	3.92	0	398	5900	5760	5570	5430	5240	5830	5500	96	1680	500	4040	10	1	19274044	1104	-5.23	10.83	12	0.07	-1095.00	529.00	9150	20230307	-37.38	5240	20221101	9.35	9150	-37.38	20230307	5280	8.52	20230726	9150	-37.38	20230307	5240	9.35	20221101	1.21	N	405000	500	96 억		755026	N	N	0	N	00	N
66	20230821	161142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5620	160	2	2.93	501268140	89759	158.94	5460	5710	5380	7090	3830	5460	5584.59	3.99	0	-13651	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1083	-5.13	10.62	12	0.47	-1095.00	529.00	9150	20230307	-38.58	5240	20221101	7.25	9150	-38.58	20230307	5280	6.44	20230726	9150	-38.58	20230307	5240	7.25	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
67	20230821	151149	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5630	170	2	3.11	484425230	86763	153.64	5460	5710	5380	7090	3830	5460	5583.32	3.99	0	-11702	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1085	-5.14	10.64	12	0.45	-1095.00	529.00	9150	20230307	-38.47	5240	20221101	7.44	9150	-38.47	20230307	5280	6.63	20230726	9150	-38.47	20230307	5240	7.44	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
68	20230821	141143	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5630	170	2	3.11	402365280	72242	127.93	5460	5710	5380	7090	3830	5460	5569.69	3.99	0	-9428	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1085	-5.14	10.64	12	0.37	-1095.00	529.00	9150	20230307	-38.47	5240	20221101	7.44	9150	-38.47	20230307	5280	6.63	20230726	9150	-38.47	20230307	5240	7.44	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
69	20230821	131158	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5560	100	2	1.83	387357090	69555	123.17	5460	5710	5380	7090	3830	5460	5569.08	3.99	0	-9050	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1072	-5.08	10.51	12	0.36	-1095.00	529.00	9150	20230307	-39.23	5240	20221101	6.11	9150	-39.23	20230307	5280	5.30	20230726	9150	-39.23	20230307	5240	6.11	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
70	20230821	121154	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5620	160	2	2.93	360000480	64667	114.51	5460	5710	5380	7090	3830	5460	5566.99	3.99	0	-7322	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1083	-5.13	10.62	12	0.34	-1095.00	529.00	9150	20230307	-38.58	5240	20221101	7.25	9150	-38.58	20230307	5280	6.44	20230726	9150	-38.58	20230307	5240	7.25	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
71	20230821	111142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5660	200	2	3.66	321459360	57833	102.41	5460	5710	5380	7090	3830	5460	5558.41	3.99	0	-5282	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1091	-5.17	10.70	12	0.30	-1095.00	529.00	9150	20230307	-38.14	5240	20221101	8.02	9150	-38.14	20230307	5280	7.20	20230726	9150	-38.14	20230307	5240	8.02	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
72	20230821	101140	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	80	2	1.47	122675180	22544	39.92	5460	5540	5380	7090	3830	5460	5441.59	3.99	0	2416	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1068	-5.06	10.47	12	0.12	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5280	4.92	20230726	9150	-39.45	20230307	5240	5.73	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
73	20230821	091153	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5390	-70	5	-1.28	28507700	5270	9.33	5460	5460	5390	7090	3830	5460	5409.43	3.99	0	-1460	5593	5526	5433	5366	5273	5480	5320	96	1630	500	3930	10	1	19274044	1039	-4.92	10.19	12	0.03	-1095.00	529.00	9150	20230307	-41.09	5240	20221101	2.86	9150	-41.09	20230307	5280	2.08	20230726	9150	-41.09	20230307	5240	2.86	20221101	1.21	N	405000	500	96 억		769970	N	N	358	N	00	N
74	20230818	161142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5460	-50	5	-0.91	303199660	56166	50.63	5500	5500	5340	7160	3860	5510	5398.28	4.11	0	-21283	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1052	-4.99	10.32	12	0.29	-1095.00	529.00	9150	20230307	-40.33	5240	20221101	4.20	9150	-40.33	20230307	5280	3.41	20230726	9150	-40.33	20230307	5240	4.20	20221101	1.38	N	405000	500	96 억		791253	N	N	358	N	00	N
75	20230818	151132	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5440	-70	5	-1.27	293821470	54446	49.08	5500	5500	5340	7160	3860	5510	5396.57	4.11	0	-20909	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1049	-4.97	10.28	12	0.28	-1095.00	529.00	9150	20230307	-40.55	5240	20221101	3.82	9150	-40.55	20230307	5280	3.03	20230726	9150	-40.55	20230307	5240	3.82	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
76	20230818	141143	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	-130	5	-2.36	265111540	49128	44.28	5500	5500	5340	7160	3860	5510	5396.34	4.11	0	-19477	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1037	-4.91	10.17	12	0.25	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5280	1.89	20230726	9150	-41.20	20230307	5240	2.67	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
77	20230818	131134	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-90	5	-1.63	227582840	42172	38.01	5500	5500	5340	7160	3860	5510	5396.54	4.11	0	-16656	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1045	-4.95	10.25	12	0.22	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
78	20230818	121147	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5400	-110	5	-2.00	212570890	39401	35.52	5500	5500	5340	7160	3860	5510	5395.06	4.11	0	-15721	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1041	-4.93	10.21	12	0.20	-1095.00	529.00	9150	20230307	-40.98	5240	20221101	3.05	9150	-40.98	20230307	5280	2.27	20230726	9150	-40.98	20230307	5240	3.05	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
79	20230818	111137	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-90	5	-1.63	182652420	33854	30.52	5500	5500	5340	7160	3860	5510	5395.30	4.11	0	-13832	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1045	-4.95	10.25	12	0.18	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
80	20230818	101144	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	-140	5	-2.54	158275310	29335	26.44	5500	5500	5340	7160	3860	5510	5395.44	4.11	0	-12947	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1035	-4.90	10.15	12	0.15	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5280	1.70	20230726	9150	-41.31	20230307	5240	2.48	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
81	20230818	091149	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5350	-160	5	-2.90	65843230	12138	10.94	5500	5500	5350	7160	3860	5510	5424.55	4.11	0	-7846	5670	5590	5460	5380	5250	5630	5420	96	1650	500	3960	10	1	19274044	1031	-4.89	10.11	12	0.06	-1095.00	529.00	9150	20230307	-41.53	5240	20221101	2.10	9150	-41.53	20230307	5280	1.33	20230726	9150	-41.53	20230307	5240	2.10	20221101	1.38	N	405000	500	96 억		791253	N	N	29	N	00	N
82	20230817	161144	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	10	2	0.18	600494770	110592	32.64	5470	5540	5330	7150	3850	5500	5429.62	4.19	0	-16752	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1062	-5.03	10.42	12	0.57	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5280	4.36	20230726	9150	-39.78	20230307	5240	5.15	20221101	1.36	N	405000	500	96 억		808280	N	N	29	N	00	N
83	20230817	151150	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	10	2	0.18	579591620	106775	31.51	5470	5540	5330	7150	3850	5500	5427.99	4.19	0	-16103	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1062	-5.03	10.42	12	0.55	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5280	4.36	20230726	9150	-39.78	20230307	5240	5.15	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
84	20230817	141140	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	40	2	0.73	463878700	85575	25.25	5470	5540	5330	7150	3850	5500	5420.49	4.19	0	-13469	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1068	-5.06	10.47	12	0.44	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5280	4.92	20230726	9150	-39.45	20230307	5240	5.73	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
85	20230817	131136	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5480	-20	5	-0.36	428855140	79226	23.38	5470	5520	5330	7150	3850	5500	5412.78	4.19	0	-11715	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1056	-5.00	10.36	12	0.41	-1095.00	529.00	9150	20230307	-40.11	5240	20221101	4.58	9150	-40.11	20230307	5280	3.79	20230726	9150	-40.11	20230307	5240	4.58	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
86	20230817	121139	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5470	-30	5	-0.55	379062510	70173	20.71	5470	5520	5330	7150	3850	5500	5401.47	4.19	0	-8908	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1054	-5.00	10.34	12	0.36	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5280	3.60	20230726	9150	-40.22	20230307	5240	4.39	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
87	20230817	111141	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-80	5	-1.45	321247200	59618	17.59	5470	5490	5330	7150	3850	5500	5387.95	4.19	0	-7695	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1045	-4.95	10.25	12	0.31	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
88	20230817	101135	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5450	-50	5	-0.91	224865710	41752	12.32	5470	5490	5330	7150	3850	5500	5385.04	4.19	0	-7169	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1050	-4.98	10.30	12	0.22	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5280	3.22	20230726	9150	-40.44	20230307	5240	4.01	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
89	20230817	091134	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-80	5	-1.45	116177000	21561	6.36	5470	5490	5340	7150	3850	5500	5386.96	4.19	0	-6648	6000	5750	5590	5340	5180	5670	5260	96	1650	500	3960	10	1	19274044	1045	-4.95	10.25	12	0.11	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.36	N	405000	500	96 억		808280	N	N	25	N	00	N
90	20230816	161139	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5500	-370	5	-6.30	1880240830	337715	197.28	5800	5840	5430	7630	4110	5870	5567.57	4.39	0	-38219	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1060	-5.02	10.40	12	1.75	-1095.00	529.00	9150	20230307	-39.89	5240	20221101	4.96	9150	-39.89	20230307	5280	4.17	20230726	9150	-39.89	20230307	5240	4.96	20221101	1.37	N	405000	500	96 억		846997	N	N	25	N	00	N
91	20230816	151141	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5460	-410	5	-6.98	1853215260	332793	194.40	5800	5840	5430	7630	4110	5870	5568.67	4.39	0	-36741	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1052	-4.99	10.32	12	1.73	-1095.00	529.00	9150	20230307	-40.33	5240	20221101	4.20	9150	-40.33	20230307	5280	3.41	20230726	9150	-40.33	20230307	5240	4.20	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
92	20230816	141138	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	-360	5	-6.13	1687174500	302432	176.67	5800	5840	5450	7630	4110	5870	5578.69	4.39	0	-32895	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1062	-5.03	10.42	12	1.57	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5280	4.36	20230726	9150	-39.78	20230307	5240	5.15	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
93	20230816	131136	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5560	-310	5	-5.28	1331089540	237823	138.93	5800	5840	5500	7630	4110	5870	5596.98	4.39	0	-23556	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1072	-5.08	10.51	12	1.23	-1095.00	529.00	9150	20230307	-39.23	5240	20221101	6.11	9150	-39.23	20230307	5280	5.30	20230726	9150	-39.23	20230307	5240	6.11	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
94	20230816	121154	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5560	-310	5	-5.28	1286132650	229740	134.20	5800	5840	5500	7630	4110	5870	5598.21	4.39	0	-19054	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1072	-5.08	10.51	12	1.19	-1095.00	529.00	9150	20230307	-39.23	5240	20221101	6.11	9150	-39.23	20230307	5280	5.30	20230726	9150	-39.23	20230307	5240	6.11	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
95	20230816	111150	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	-330	5	-5.62	1187792420	211972	123.82	5800	5840	5500	7630	4110	5870	5603.53	4.39	0	-10440	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1068	-5.06	10.47	12	1.10	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5280	4.92	20230726	9150	-39.45	20230307	5240	5.73	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
96	20230816	101141	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5590	-280	5	-4.77	1036143390	184706	107.90	5800	5840	5500	7630	4110	5870	5609.69	4.39	0	174	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1077	-5.11	10.57	12	0.96	-1095.00	529.00	9150	20230307	-38.91	5240	20221101	6.68	9150	-38.91	20230307	5280	5.87	20230726	9150	-38.91	20230307	5240	6.68	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
97	20230816	091134	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5710	-160	5	-2.73	145091040	25362	14.82	5800	5840	5680	7630	4110	5870	5720.80	4.39	0	-1082	6250	6060	5960	5770	5670	6010	5720	96	1760	500	4220	10	1	19274044	1101	-5.21	10.79	12	0.13	-1095.00	529.00	9150	20230307	-37.60	5240	20221101	8.97	9150	-37.60	20230307	5280	8.14	20230726	9150	-37.60	20230307	5240	8.97	20221101	1.37	N	405000	500	96 억		846997	N	N	19	N	00	N
98	20230814	161124	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	-290	5	-4.71	1007111370	168528	68.25	6150	6150	5860	8000	4320	6160	5976.05	4.46	0	-12568	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1131	-5.36	11.10	12	0.87	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.41	N	405000	500	96 억		859330	N	N	19	N	00	N
99	20230814	151122	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	-290	5	-4.71	960225370	160541	65.02	6150	6150	5860	8000	4320	6160	5981.18	4.46	0	-11103	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1131	-5.36	11.10	12	0.83	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
100	20230814	141125	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5920	-240	5	-3.90	751138030	125030	50.64	6150	6150	5890	8000	4320	6160	6007.66	4.46	0	-7262	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1141	-5.41	11.19	12	0.65	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5280	12.12	20230726	9150	-35.30	20230307	5240	12.98	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
101	20230814	131111	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6020	-140	5	-2.27	400629110	66132	26.78	6150	6150	6010	8000	4320	6160	6058.02	4.46	0	612	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1160	-5.50	11.38	12	0.34	-1095.00	529.00	9150	20230307	-34.21	5240	20221101	14.89	9150	-34.21	20230307	5280	14.02	20230726	9150	-34.21	20230307	5240	14.89	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
102	20230814	121121	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6040	-120	5	-1.95	353024070	58233	23.58	6150	6150	6020	8000	4320	6160	6062.27	4.46	0	3433	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1164	-5.52	11.42	12	0.30	-1095.00	529.00	9150	20230307	-33.99	5240	20221101	15.27	9150	-33.99	20230307	5280	14.39	20230726	9150	-33.99	20230307	5240	15.27	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
103	20230814	111113	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6070	-90	5	-1.46	306294800	50514	20.46	6150	6150	6020	8000	4320	6160	6063.56	4.46	0	7047	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1170	-5.54	11.47	12	0.26	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5280	14.96	20230726	9150	-33.66	20230307	5240	15.84	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
104	20230814	101118	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6040	-120	5	-1.95	284659540	46949	19.01	6150	6150	6020	8000	4320	6160	6063.17	4.46	0	6845	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1164	-5.52	11.42	12	0.24	-1095.00	529.00	9150	20230307	-33.99	5240	20221101	15.27	9150	-33.99	20230307	5280	14.39	20230726	9150	-33.99	20230307	5240	15.27	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
105	20230814	091113	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6070	-90	5	-1.46	95141170	15668	6.35	6150	6150	6020	8000	4320	6160	6072.32	4.46	0	-3102	6433	6296	6093	5956	5753	6365	6025	96	1840	500	4430	10	1	19274044	1170	-5.54	11.47	12	0.08	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5280	14.96	20230726	9150	-33.66	20230307	5240	15.84	20221101	1.41	N	405000	500	96 억		859330	N	N	11	N	00	N
106	20230811	161114	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6160	210	2	3.53	1509820950	246705	245.71	5950	6230	5890	7730	4170	5950	6119.94	4.23	0	52557	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1187	-5.63	11.64	12	1.28	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5280	16.67	20230726	9150	-32.68	20230307	5240	17.56	20221101	1.46	N	405000	500	96 억		814560	N	N	11	N	00	N
107	20230811	151107	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6160	210	2	3.53	1484415870	242580	241.60	5950	6230	5890	7730	4170	5950	6119.28	4.23	0	52919	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1187	-5.63	11.64	12	1.26	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5280	16.67	20230726	9150	-32.68	20230307	5240	17.56	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
108	20230811	141105	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6160	210	2	3.53	1364939450	223176	222.28	5950	6230	5890	7730	4170	5950	6115.98	4.23	0	57175	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1187	-5.63	11.64	12	1.16	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5280	16.67	20230726	9150	-32.68	20230307	5240	17.56	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
109	20230811	131105	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6190	240	2	4.03	1261557840	206368	205.54	5950	6230	5890	7730	4170	5950	6113.15	4.23	0	59655	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1193	-5.65	11.70	12	1.07	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5280	17.23	20230726	9150	-32.35	20230307	5240	18.13	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
110	20230811	121055	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6200	250	2	4.20	1140895740	186857	186.11	5950	6230	5890	7730	4170	5950	6105.72	4.23	0	56727	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1195	-5.66	11.72	12	0.97	-1095.00	529.00	9150	20230307	-32.24	5240	20221101	18.32	9150	-32.24	20230307	5280	17.42	20230726	9150	-32.24	20230307	5240	18.32	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
111	20230811	111056	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6140	190	2	3.19	901354120	148153	147.56	5950	6170	5890	7730	4170	5950	6083.94	4.23	0	45694	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1183	-5.61	11.61	12	0.77	-1095.00	529.00	9150	20230307	-32.90	5240	20221101	17.18	9150	-32.90	20230307	5280	16.29	20230726	9150	-32.90	20230307	5240	17.18	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
112	20230811	101049	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	6140	190	2	3.19	597355800	98610	98.21	5950	6150	5890	7730	4170	5950	6057.76	4.23	0	34887	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1183	-5.61	11.61	12	0.51	-1095.00	529.00	9150	20230307	-32.90	5240	20221101	17.18	9150	-32.90	20230307	5280	16.29	20230726	9150	-32.90	20230307	5240	17.18	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
113	20230811	091104	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5960	10	2	0.17	18420810	3118	3.11	5950	5970	5890	7730	4170	5950	5907.89	4.23	0	-1125	6116	6032	5906	5822	5696	6075	5865	96	1780	500	4280	10	1	19274044	1149	-5.44	11.27	12	0.02	-1095.00	529.00	9150	20230307	-34.86	5240	20221101	13.74	9150	-34.86	20230307	5280	12.88	20230726	9150	-34.86	20230307	5240	13.74	20221101	1.46	N	405000	500	96 억		814560	N	N	3	N	00	N
114	20230810	161052	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5950	70	2	1.19	591724800	100253	79.14	5810	5990	5780	7640	4120	5880	5902.31	1.53	0	27945	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1147	-5.43	11.25	12	0.52	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5280	12.69	20230726	9150	-34.97	20230307	5240	13.55	20221101	1.46	N	405000	500	96 억		293983	N	N	3	N	00	N
115	20230810	151049	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5930	50	2	0.85	537628710	91142	71.95	5810	5990	5780	7640	4120	5880	5898.80	1.53	0	24685	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1143	-5.42	11.21	12	0.47	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5280	12.31	20230726	9150	-35.19	20230307	5240	13.17	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
116	20230810	141049	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5950	70	2	1.19	430212270	73057	57.67	5810	5990	5780	7640	4120	5880	5888.72	1.53	0	19466	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1147	-5.43	11.25	12	0.38	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5280	12.69	20230726	9150	-34.97	20230307	5240	13.55	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
117	20230810	131040	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5890	10	2	0.17	280749700	47911	37.82	5810	5950	5780	7640	4120	5880	5859.82	1.53	0	11432	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1135	-5.38	11.13	12	0.25	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
118	20230810	121100	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	0	3	0.00	173174640	29690	23.44	5810	5890	5780	7640	4120	5880	5832.76	1.53	0	6840	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1133	-5.37	11.12	12	0.15	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
119	20230810	111101	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	-50	5	-0.85	145528110	24970	19.71	5810	5860	5780	7640	4120	5880	5828.12	1.53	0	3124	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1124	-5.32	11.02	12	0.13	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
120	20230810	101055	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	-40	5	-0.68	101884200	17492	13.81	5810	5860	5780	7640	4120	5880	5824.62	1.53	0	1477	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1126	-5.33	11.04	12	0.09	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
121	20230810	091105	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	-30	5	-0.51	5351150	920	0.73	5810	5850	5810	7640	4120	5880	5816.47	1.53	0	68	6026	5952	5826	5752	5626	5990	5790	96	1760	500	4230	10	1	19274044	1128	-5.34	11.06	12	0.00	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.46	N	405000	500	96 억		293983	N	N	12	N	00	N
122	20230809	161050	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	100	2	1.73	735635780	126401	100.57	5710	5900	5700	7510	4050	5780	5819.86	1.22	0	58641	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1133	-5.37	11.12	12	0.66	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.47	N	405000	500	96 억		234274	N	N	12	N	00	N
123	20230809	151037	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	90	2	1.56	727071810	124944	99.41	5710	5900	5700	7510	4050	5780	5819.18	1.22	0	58041	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1131	-5.36	11.10	12	0.65	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
124	20230809	141035	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	50	2	0.87	512255130	88257	70.22	5710	5890	5700	7510	4050	5780	5804.13	1.22	0	36212	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1124	-5.32	11.02	12	0.46	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
125	20230809	131058	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	100	2	1.73	484946060	83587	66.51	5710	5890	5700	7510	4050	5780	5801.69	1.22	0	33072	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1133	-5.37	11.12	12	0.43	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
126	20230809	121057	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	60	2	1.04	347840030	60140	47.85	5710	5850	5700	7510	4050	5780	5783.84	1.22	0	19298	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1126	-5.33	11.04	12	0.31	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
127	20230809	111048	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5800	20	2	0.35	284798330	49318	39.24	5710	5850	5700	7510	4050	5780	5774.73	1.22	0	13012	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1118	-5.30	10.96	12	0.26	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5280	9.85	20230726	9150	-36.61	20230307	5240	10.69	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
128	20230809	101036	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	0	3	0.00	139601430	24329	19.36	5710	5800	5700	7510	4050	5780	5738.07	1.22	0	5878	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1114	-5.28	10.93	12	0.13	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
129	20230809	091042	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5740	-40	5	-0.69	23863370	4153	3.30	5710	5790	5710	7510	4050	5780	5746.06	1.22	0	395	6093	5936	5833	5676	5573	5885	5625	96	1730	500	4160	10	1	19274044	1106	-5.24	10.85	12	0.02	-1095.00	529.00	9150	20230307	-37.27	5240	20221101	9.54	9150	-37.27	20230307	5280	8.71	20230726	9150	-37.27	20230307	5240	9.54	20221101	1.47	N	405000	500	96 억		234274	N	N	99	N	00	N
130	20230808	161102	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	-100	5	-1.70	729272270	125544	107.43	5990	5990	5730	7640	4120	5880	5808.91	1.58	0	-71073	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1114	-5.28	10.93	12	0.65	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.47	N	405000	500	96 억		305355	N	N	99	N	00	N
131	20230808	151047	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-110	5	-1.87	706608790	121607	104.06	5990	5990	5740	7640	4120	5880	5810.59	1.58	0	-68425	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1112	-5.27	10.91	12	0.63	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
132	20230808	141043	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	-100	5	-1.70	587355580	100906	86.35	5990	5990	5770	7640	4120	5880	5820.82	1.58	0	-57068	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1114	-5.28	10.93	12	0.52	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
133	20230808	131033	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5790	-90	5	-1.53	544364710	93476	79.99	5990	5990	5770	7640	4120	5880	5823.58	1.58	0	-54922	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1116	-5.29	10.95	12	0.48	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5280	9.66	20230726	9150	-36.72	20230307	5240	10.50	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
134	20230808	121040	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5790	-90	5	-1.53	420436550	72052	61.66	5990	5990	5780	7640	4120	5880	5835.18	1.58	0	-51611	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1116	-5.29	10.95	12	0.37	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5280	9.66	20230726	9150	-36.72	20230307	5240	10.50	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
135	20230808	111028	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5790	-90	5	-1.53	391729830	67098	57.42	5990	5990	5780	7640	4120	5880	5838.17	1.58	0	-49662	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1116	-5.29	10.95	12	0.35	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5280	9.66	20230726	9150	-36.72	20230307	5240	10.50	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
136	20230808	101043	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5820	-60	5	-1.02	321155640	54916	46.99	5990	5990	5780	7640	4120	5880	5848.13	1.58	0	-40682	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1122	-5.32	11.00	12	0.28	-1095.00	529.00	9150	20230307	-36.39	5240	20221101	11.07	9150	-36.39	20230307	5280	10.23	20230726	9150	-36.39	20230307	5240	11.07	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
137	20230808	091048	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	20	2	0.34	80015430	13505	11.56	5990	5990	5860	7640	4120	5880	5924.87	1.58	0	-8735	6013	5946	5853	5786	5693	5980	5820	96	1760	500	4230	10	1	19274044	1137	-5.39	11.15	12	0.07	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.47	N	405000	500	96 억		305355	N	N	25	N	00	N
138	20230807	161039	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	40	2	0.68	685938650	116823	132.84	5770	5920	5760	7590	4090	5840	5871.61	1.45	0	26418	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1133	-5.37	11.12	12	0.61	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.50	N	405000	500	96 억		278929	N	N	25	N	00	N
139	20230807	151037	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	30	2	0.51	669065460	113949	129.58	5770	5920	5760	7590	4090	5840	5871.62	1.45	0	26156	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1131	-5.36	11.10	12	0.59	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
140	20230807	141044	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	10	2	0.17	546186340	92963	105.71	5770	5920	5760	7590	4090	5840	5875.31	1.45	0	15444	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1128	-5.34	11.06	12	0.48	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
141	20230807	131031	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	40	2	0.68	498413860	84816	96.45	5770	5920	5760	7590	4090	5840	5876.41	1.45	0	15611	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1133	-5.37	11.12	12	0.44	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
142	20230807	121031	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5920	80	2	1.37	460194680	78326	89.07	5770	5920	5760	7590	4090	5840	5875.38	1.45	0	13311	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1141	-5.41	11.19	12	0.41	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5280	12.12	20230726	9150	-35.30	20230307	5240	12.98	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
143	20230807	111022	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5860	20	2	0.34	348743550	59408	67.56	5770	5910	5760	7590	4090	5840	5870.31	1.45	0	156	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1129	-5.35	11.08	12	0.31	-1095.00	529.00	9150	20230307	-35.96	5240	20221101	11.83	9150	-35.96	20230307	5280	10.98	20230726	9150	-35.96	20230307	5240	11.83	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
144	20230807	101035	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5860	20	2	0.34	220710490	37580	42.73	5770	5910	5760	7590	4090	5840	5873.08	1.45	0	2134	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1129	-5.35	11.08	12	0.19	-1095.00	529.00	9150	20230307	-35.96	5240	20221101	11.83	9150	-35.96	20230307	5280	10.98	20230726	9150	-35.96	20230307	5240	11.83	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
145	20230807	091032	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	0	3	0.00	26561970	4590	5.22	5770	5840	5760	7590	4090	5840	5786.92	1.45	0	-110	5940	5890	5830	5780	5720	5860	5750	96	1750	500	4200	10	1	19274044	1126	-5.33	11.04	12	0.02	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.50	N	405000	500	96 억		278929	N	N	34	N	00	N
146	20230804	161026	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	-30	5	-0.51	508429830	87379	59.61	5870	5880	5770	7630	4110	5870	5818.65	1.45	0	-979	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1126	-5.33	11.04	12	0.45	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.53	N	405000	500	96 억		279906	N	N	34	N	00	N
147	20230804	151025	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	-40	5	-0.68	478496800	82233	56.09	5870	5880	5770	7630	4110	5870	5818.79	1.45	0	-2900	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1124	-5.32	11.02	12	0.43	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
148	20230804	141039	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5850	-20	5	-0.34	438925260	75447	51.47	5870	5880	5770	7630	4110	5870	5817.66	1.45	0	-3005	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1128	-5.34	11.06	12	0.39	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
149	20230804	131022	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5800	-70	5	-1.19	390777290	67181	45.83	5870	5880	5770	7630	4110	5870	5816.78	1.45	0	-2259	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1118	-5.30	10.96	12	0.35	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5280	9.85	20230726	9150	-36.61	20230307	5240	10.69	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
150	20230804	121016	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5800	-70	5	-1.19	313517090	53815	36.71	5870	5880	5780	7630	4110	5870	5825.83	1.45	0	3868	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1118	-5.30	10.96	12	0.28	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5280	9.85	20230726	9150	-36.61	20230307	5240	10.69	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
151	20230804	111030	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	0	3	0.00	166669360	28517	19.45	5870	5880	5780	7630	4110	5870	5844.56	1.45	0	1154	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1131	-5.36	11.10	12	0.15	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
152	20230804	101010	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5830	-40	5	-0.68	100827840	17284	11.79	5870	5880	5780	7630	4110	5870	5833.59	1.45	0	-3366	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1124	-5.32	11.02	12	0.09	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5280	10.42	20230726	9150	-36.28	20230307	5240	11.26	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
153	20230804	091011	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	10	2	0.17	12787360	2187	1.49	5870	5880	5830	7630	4110	5870	5846.99	1.45	0	1	6090	5980	5840	5730	5590	6035	5785	96	1760	500	4220	10	1	19274044	1133	-5.37	11.12	12	0.01	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.53	N	405000	500	96 억		279906	N	N	72	N	00	N
154	20230803	161016	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5870	50	2	0.86	851624530	146445	114.76	5790	5950	5700	7560	4080	5820	5815.32	1.33	0	23810	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1131	-5.36	11.10	12	0.76	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5280	11.17	20230726	9150	-35.85	20230307	5240	12.02	20221101	1.53	N	405000	500	96 억		255538	N	N	72	N	00	N
155	20230803	151021	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	60	2	1.03	843453140	145054	113.67	5790	5950	5700	7560	4080	5820	5814.75	1.33	0	23601	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1133	-5.37	11.12	12	0.75	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
156	20230803	141015	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5880	60	2	1.03	723148480	124547	97.60	5790	5950	5700	7560	4080	5820	5806.23	1.33	0	23599	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1133	-5.37	11.12	12	0.65	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
157	20230803	131016	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	80	2	1.37	580244640	100390	78.67	5790	5910	5700	7560	4080	5820	5779.90	1.33	0	23341	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1137	-5.39	11.15	12	0.52	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
158	20230803	121022	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5780	-40	5	-0.69	424635070	73691	57.75	5790	5900	5700	7560	4080	5820	5762.37	1.33	0	10245	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1114	-5.28	10.93	12	0.38	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5280	9.47	20230726	9150	-36.83	20230307	5240	10.31	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
159	20230803	111009	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-50	5	-0.86	375829870	65249	51.13	5790	5900	5700	7560	4080	5820	5759.93	1.33	0	6464	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1112	-5.27	10.91	12	0.34	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
160	20230803	101007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-50	5	-0.86	279234830	48492	38.00	5790	5900	5700	7560	4080	5820	5758.37	1.33	0	7650	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1112	-5.27	10.91	12	0.25	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
161	20230803	091008	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5730	-90	5	-1.55	47624850	8306	6.51	5790	5820	5700	7560	4080	5820	5733.79	1.33	0	-254	6100	5960	5830	5690	5560	5895	5625	96	1740	500	4190	10	1	19274044	1104	-5.23	10.83	12	0.04	-1095.00	529.00	9150	20230307	-37.38	5240	20221101	9.35	9150	-37.38	20230307	5280	8.52	20230726	9150	-37.38	20230307	5240	9.35	20221101	1.53	N	405000	500	96 억		255538	N	N	43	N	00	N
162	20230802	161016	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5820	-80	5	-1.36	743459140	127336	101.44	5970	5970	5700	7670	4130	5900	5838.56	1.36	0	-6562	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1122	-5.32	11.00	12	0.66	-1095.00	529.00	9150	20230307	-36.39	5240	20221101	11.07	9150	-36.39	20230307	5280	10.23	20230726	9150	-36.39	20230307	5240	11.07	20221101	1.53	N	405000	500	96 억		262100	N	N	43	N	00	N
163	20230802	151029	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5770	-130	5	-2.20	718447620	123021	98.00	5970	5970	5700	7670	4130	5900	5840.04	1.36	0	-6993	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1112	-5.27	10.91	12	0.64	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
164	20230802	141016	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5760	-140	5	-2.37	662537510	113331	90.28	5970	5970	5700	7670	4130	5900	5846.04	1.36	0	-6961	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1110	-5.26	10.89	12	0.59	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5280	9.09	20230726	9150	-37.05	20230307	5240	9.92	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
165	20230802	131007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5820	-80	5	-1.36	460754710	78409	62.46	5970	5970	5820	7670	4130	5900	5876.30	1.36	0	236	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1122	-5.32	11.00	12	0.41	-1095.00	529.00	9150	20230307	-36.39	5240	20221101	11.07	9150	-36.39	20230307	5280	10.23	20230726	9150	-36.39	20230307	5240	11.07	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
166	20230802	121004	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5840	-60	5	-1.02	424636050	72226	57.54	5970	5970	5830	7670	4130	5900	5879.27	1.36	0	2483	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1126	-5.33	11.04	12	0.37	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5280	10.61	20230726	9150	-36.17	20230307	5240	11.45	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
167	20230802	111007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	0	3	0.00	324610160	55140	43.93	5970	5970	5840	7670	4130	5900	5887.02	1.36	0	6033	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1137	-5.39	11.15	12	0.29	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
168	20230802	101007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5890	-10	5	-0.17	202752260	34445	27.44	5970	5970	5840	7670	4130	5900	5886.26	1.36	0	-131	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1135	-5.38	11.13	12	0.18	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
169	20230802	091007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5890	-10	5	-0.17	62966750	10690	8.52	5970	5970	5840	7670	4130	5900	5890.25	1.36	0	-2504	6100	6000	5910	5810	5720	5955	5765	96	1770	500	4240	10	1	19274044	1135	-5.38	11.13	12	0.06	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.53	N	405000	500	96 억		262100	N	N	24	N	00	N
170	20230801	161005	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	20	2	0.34	741082310	125079	62.49	5910	6010	5820	7640	4120	5880	5924.92	1.37	0	-1836	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1137	-5.39	11.15	12	0.65	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.54	N	405000	500	96 억		263936	N	N	24	N	00	N
171	20230801	151001	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	20	2	0.34	723528570	122103	61.01	5910	6010	5820	7640	4120	5880	5925.56	1.37	0	-2073	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1137	-5.39	11.15	12	0.63	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
172	20230801	141020	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5890	10	2	0.17	634314910	106902	53.41	5910	6010	5860	7640	4120	5880	5933.61	1.37	0	-3352	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1135	-5.38	11.13	12	0.55	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
173	20230801	130957	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5920	40	2	0.68	528292540	88895	44.42	5910	6010	5900	7640	4120	5880	5942.88	1.37	0	10269	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1141	-5.41	11.19	12	0.46	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5280	12.12	20230726	9150	-35.30	20230307	5240	12.98	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
174	20230801	120957	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5900	20	2	0.34	485547080	81677	40.81	5910	6010	5900	7640	4120	5880	5944.72	1.37	0	12432	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1137	-5.39	11.15	12	0.42	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
175	20230801	110953	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5970	90	2	1.53	414648120	69678	34.81	5910	6010	5900	7640	4120	5880	5950.92	1.37	0	13709	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1151	-5.45	11.29	12	0.36	-1095.00	529.00	9150	20230307	-34.75	5240	20221101	13.93	9150	-34.75	20230307	5280	13.07	20230726	9150	-34.75	20230307	5240	13.93	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
176	20230801	101000	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5950	70	2	1.19	199252530	33585	16.78	5910	5970	5900	7640	4120	5880	5932.78	1.37	0	-1541	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1147	-5.43	11.25	12	0.17	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5280	12.69	20230726	9150	-34.97	20230307	5240	13.55	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N
177	20230801	090951	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5930	50	2	0.85	31985950	5383	2.69	5910	5970	5910	7640	4120	5880	5942.03	1.37	0	-798	6206	6042	5846	5682	5486	6125	5765	96	1760	500	4230	10	1	19274044	1143	-5.42	11.21	12	0.03	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5280	12.31	20230726	9150	-35.19	20230307	5240	13.17	20221101	1.54	N	405000	500	96 억		263936	N	N	22	N	00	N