KissMeData/335810/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	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	110	2	1.87	61705420	10561	88.76	5820	6120	5800	7650	4130	5890	5842.76	0.44	0	539	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	697	-10.17	2.08	12	0.09	-590.00	2879.00	7300	20230605	-17.81	5400	20230502	11.11	7300	-17.81	20230605	5400	11.11	20230502	7300	-17.81	20230605	5400	11.11	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
3	20230927	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	10	2	0.17	60231990	10313	86.68	5820	6120	5800	7650	4130	5890	5840.39	0.44	0	543	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	685	-10.00	2.05	12	0.09	-590.00	2879.00	7300	20230605	-19.18	5400	20230502	9.26	7300	-19.18	20230605	5400	9.26	20230502	7300	-19.18	20230605	5400	9.26	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
4	20230927	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-60	5	-1.02	54961710	9415	79.13	5820	6120	5800	7650	4130	5890	5837.67	0.44	0	894	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	677	-9.88	2.03	12	0.08	-590.00	2879.00	7300	20230605	-20.14	5400	20230502	7.96	7300	-20.14	20230605	5400	7.96	20230502	7300	-20.14	20230605	5400	7.96	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
5	20230927	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-50	5	-0.85	49945720	8555	71.90	5820	6120	5800	7650	4130	5890	5838.19	0.44	0	1099	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	678	-9.90	2.03	12	0.07	-590.00	2879.00	7300	20230605	-20.00	5400	20230502	8.15	7300	-20.00	20230605	5400	8.15	20230502	7300	-20.00	20230605	5400	8.15	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
6	20230927	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-50	5	-0.85	48241220	8262	69.44	5820	6120	5800	7650	4130	5890	5838.93	0.44	0	1096	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	678	-9.90	2.03	12	0.07	-590.00	2879.00	7300	20230605	-20.00	5400	20230502	8.15	7300	-20.00	20230605	5400	8.15	20230502	7300	-20.00	20230605	5400	8.15	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
7	20230927	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-60	5	-1.02	27671390	4725	39.71	5820	6120	5820	7650	4130	5890	5856.38	0.44	0	978	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	677	-9.88	2.03	12	0.04	-590.00	2879.00	7300	20230605	-20.14	5400	20230502	7.96	7300	-20.14	20230605	5400	7.96	20230502	7300	-20.14	20230605	5400	7.96	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
8	20230927	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-40	5	-0.68	7359090	1250	10.51	5820	6120	5820	7650	4130	5890	5887.27	0.44	0	213	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	679	-9.92	2.03	12	0.01	-590.00	2879.00	7300	20230605	-19.86	5400	20230502	8.33	7300	-19.86	20230605	5400	8.33	20230502	7300	-19.86	20230605	5400	8.33	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
9	20230927	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	190	2	3.23	550580	94	0.79	5820	6120	5820	7650	4130	5890	5857.23	0.44	0	79	6416	6152	5986	5722	5556	6070	5640	58	1760	500	4120	10	1	11614526	706	-10.31	2.11	12	0.00	-590.00	2879.00	7300	20230605	-16.71	5400	20230502	12.59	7300	-16.71	20230605	5400	12.59	20230502	7300	-16.71	20230605	5400	12.59	20230502	0.21	N	335810	500	58 억		51577	N	N	0	N	00	N
10	20230926	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-10	5	-0.17	70293530	11898	68.99	6250	6250	5820	7670	4130	5900	5908.02	0.43	0	1874	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	684	-9.98	2.05	12	0.10	-590.00	2879.00	7300	20230605	-19.32	5400	20230502	9.07	7300	-19.32	20230605	5400	9.07	20230502	7300	-19.32	20230605	5400	9.07	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
11	20230926	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	20	2	0.34	69574670	11776	68.28	6250	6250	5820	7670	4130	5900	5908.18	0.43	0	1868	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	688	-10.03	2.06	12	0.10	-590.00	2879.00	7300	20230605	-18.90	5400	20230502	9.63	7300	-18.90	20230605	5400	9.63	20230502	7300	-18.90	20230605	5400	9.63	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
12	20230926	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	20	2	0.34	67663020	11452	66.40	6250	6250	5820	7670	4130	5900	5908.40	0.43	0	1824	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	688	-10.03	2.06	12	0.10	-590.00	2879.00	7300	20230605	-18.90	5400	20230502	9.63	7300	-18.90	20230605	5400	9.63	20230502	7300	-18.90	20230605	5400	9.63	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
13	20230926	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	50	2	0.85	67591910	11440	66.33	6250	6250	5820	7670	4130	5900	5908.39	0.43	0	1824	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	691	-10.08	2.07	12	0.10	-590.00	2879.00	7300	20230605	-18.49	5400	20230502	10.19	7300	-18.49	20230605	5400	10.19	20230502	7300	-18.49	20230605	5400	10.19	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
14	20230926	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	20	2	0.34	49848900	8449	48.99	6250	6250	5820	7670	4130	5900	5899.98	0.43	0	2041	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	688	-10.03	2.06	12	0.07	-590.00	2879.00	7300	20230605	-18.90	5400	20230502	9.63	7300	-18.90	20230605	5400	9.63	20230502	7300	-18.90	20230605	5400	9.63	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
15	20230926	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	20	2	0.34	47556540	8062	46.75	6250	6250	5820	7670	4130	5900	5898.85	0.43	0	1828	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	688	-10.03	2.06	12	0.07	-590.00	2879.00	7300	20230605	-18.90	5400	20230502	9.63	7300	-18.90	20230605	5400	9.63	20230502	7300	-18.90	20230605	5400	9.63	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
16	20230926	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	0	3	0.00	37722470	6396	37.09	6250	6250	5820	7670	4130	5900	5897.82	0.43	0	1089	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	685	-10.00	2.05	12	0.06	-590.00	2879.00	7300	20230605	-19.18	5400	20230502	9.26	7300	-19.18	20230605	5400	9.26	20230502	7300	-19.18	20230605	5400	9.26	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
17	20230926	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	60	2	1.02	3070450	509	2.95	6250	6250	5890	7670	4130	5900	6033.10	0.43	0	-92	6206	6052	5976	5822	5746	6015	5785	58	1770	500	4130	10	1	11614526	692	-10.10	2.07	12	0.00	-590.00	2879.00	7300	20230605	-18.36	5400	20230502	10.37	7300	-18.36	20230605	5400	10.37	20230502	7300	-18.36	20230605	5400	10.37	20230502	0.21	N	335810	500	58 억		49703	N	N	0	N	00	N
18	20230925	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-220	5	-3.59	103586480	17245	208.78	6120	6130	5900	7950	4290	6120	6007.59	0.45	0	-2911	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	685	-10.00	2.05	12	0.15	-590.00	2879.00	7300	20230605	-19.18	5400	20230502	9.26	7300	-19.18	20230605	5400	9.26	20230502	7300	-19.18	20230605	5400	9.26	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
19	20230925	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-160	5	-2.61	77333090	12803	155.00	6120	6130	5960	7950	4290	6120	6040.23	0.45	0	-1827	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	692	-10.10	2.07	12	0.11	-590.00	2879.00	7300	20230605	-18.36	5400	20230502	10.37	7300	-18.36	20230605	5400	10.37	20230502	7300	-18.36	20230605	5400	10.37	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
20	20230925	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-70	5	-1.14	43705000	7192	87.07	6120	6130	6020	7950	4290	6120	6076.89	0.45	0	-2235	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	703	-10.25	2.10	12	0.06	-590.00	2879.00	7300	20230605	-17.12	5400	20230502	12.04	7300	-17.12	20230605	5400	12.04	20230502	7300	-17.12	20230605	5400	12.04	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
21	20230925	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-70	5	-1.14	36900440	6064	73.41	6120	6130	6040	7950	4290	6120	6085.16	0.45	0	-2059	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	703	-10.25	2.10	12	0.05	-590.00	2879.00	7300	20230605	-17.12	5400	20230502	12.04	7300	-17.12	20230605	5400	12.04	20230502	7300	-17.12	20230605	5400	12.04	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
22	20230925	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-10	5	-0.16	18933270	3100	37.53	6120	6130	6040	7950	4290	6120	6107.51	0.45	0	-1283	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	710	-10.36	2.12	12	0.03	-590.00	2879.00	7300	20230605	-16.30	5400	20230502	13.15	7300	-16.30	20230605	5400	13.15	20230502	7300	-16.30	20230605	5400	13.15	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
23	20230925	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	0	3	0.00	18596770	3045	36.86	6120	6130	6040	7950	4290	6120	6107.31	0.45	0	-1268	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	711	-10.37	2.13	12	0.03	-590.00	2879.00	7300	20230605	-16.16	5400	20230502	13.33	7300	-16.16	20230605	5400	13.33	20230502	7300	-16.16	20230605	5400	13.33	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
24	20230925	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-10	5	-0.16	15442040	2529	30.62	6120	6130	6040	7950	4290	6120	6105.99	0.45	0	-767	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	710	-10.36	2.12	12	0.02	-590.00	2879.00	7300	20230605	-16.30	5400	20230502	13.15	7300	-16.30	20230605	5400	13.15	20230502	7300	-16.30	20230605	5400	13.15	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
25	20230925	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-10	5	-0.16	2039600	335	4.06	6120	6120	6040	7950	4290	6120	6088.36	0.45	0	-51	6246	6182	6136	6072	6026	6160	6050	58	1830	500	4280	10	1	11614526	710	-10.36	2.12	12	0.00	-590.00	2879.00	7300	20230605	-16.30	5400	20230502	13.15	7300	-16.30	20230605	5400	13.15	20230502	7300	-16.30	20230605	5400	13.15	20230502	0.21	N	335810	500	58 억		52614	N	N	0	N	00	N
26	20230922	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	50598900	8257	26.47	6180	6200	6090	7960	4300	6130	6128.00	0.45	0	593	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	711	-10.37	2.13	12	0.07	-590.00	2879.00	7300	20230605	-16.16	5400	20230502	13.33	7300	-16.16	20230605	5400	13.33	20230502	7300	-16.16	20230605	5400	13.33	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
27	20230922	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-40	5	-0.65	46721940	7621	24.43	6180	6200	6090	7960	4300	6130	6130.68	0.45	0	534	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	707	-10.32	2.12	12	0.07	-590.00	2879.00	7300	20230605	-16.58	5400	20230502	12.78	7300	-16.58	20230605	5400	12.78	20230502	7300	-16.58	20230605	5400	12.78	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
28	20230922	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	41834020	6820	21.86	6180	6200	6100	7960	4300	6130	6134.02	0.45	0	603	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	711	-10.37	2.13	12	0.06	-590.00	2879.00	7300	20230605	-16.16	5400	20230502	13.33	7300	-16.16	20230605	5400	13.33	20230502	7300	-16.16	20230605	5400	13.33	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
29	20230922	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	33059870	5387	17.27	6180	6200	6100	7960	4300	6130	6136.97	0.45	0	697	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	712	-10.39	2.13	12	0.05	-590.00	2879.00	7300	20230605	-16.03	5400	20230502	13.52	7300	-16.03	20230605	5400	13.52	20230502	7300	-16.03	20230605	5400	13.52	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
30	20230922	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	27926340	4551	14.59	6180	6200	6100	7960	4300	6130	6136.31	0.45	0	737	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	712	-10.39	2.13	12	0.04	-590.00	2879.00	7300	20230605	-16.03	5400	20230502	13.52	7300	-16.03	20230605	5400	13.52	20230502	7300	-16.03	20230605	5400	13.52	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
31	20230922	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	40	2	0.65	23257000	3791	12.15	6180	6200	6100	7960	4300	6130	6134.79	0.45	0	350	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	717	-10.46	2.14	12	0.03	-590.00	2879.00	7300	20230605	-15.48	5400	20230502	14.26	7300	-15.48	20230605	5400	14.26	20230502	7300	-15.48	20230605	5400	14.26	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
32	20230922	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	10	2	0.16	13480940	2195	7.04	6180	6200	6120	7960	4300	6130	6141.66	0.45	0	-56	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	713	-10.41	2.13	12	0.02	-590.00	2879.00	7300	20230605	-15.89	5400	20230502	13.70	7300	-15.89	20230605	5400	13.70	20230502	7300	-15.89	20230605	5400	13.70	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
33	20230922	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	60	2	0.98	161050	26	0.08	6180	6200	6180	7960	4300	6130	6194.23	0.45	0	-21	6570	6350	6220	6000	5870	6285	5935	58	1830	500	4290	10	1	11614526	719	-10.49	2.15	12	0.00	-590.00	2879.00	7300	20230605	-15.21	5400	20230502	14.63	7300	-15.21	20230605	5400	14.63	20230502	7300	-15.21	20230605	5400	14.63	20230502	0.21	N	335810	500	58 억		52220	N	N	0	N	00	N
34	20230921	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-150	5	-2.39	192698980	31184	87.25	6280	6440	6090	8160	4400	6280	6179.43	0.43	0	2544	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	712	-10.39	2.13	12	0.27	-590.00	2879.00	7300	20230605	-16.03	5400	20230502	13.52	7300	-16.03	20230605	5400	13.52	20230502	7300	-16.03	20230605	5400	13.52	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
35	20230921	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-110	5	-1.75	182101670	29456	82.42	6280	6440	6090	8160	4400	6280	6182.16	0.43	0	3079	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	717	-10.46	2.14	12	0.25	-590.00	2879.00	7300	20230605	-15.48	5400	20230502	14.26	7300	-15.48	20230605	5400	14.26	20230502	7300	-15.48	20230605	5400	14.26	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
36	20230921	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-170	5	-2.71	168984720	27315	76.42	6280	6440	6090	8160	4400	6280	6186.52	0.43	0	3059	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	710	-10.36	2.12	12	0.24	-590.00	2879.00	7300	20230605	-16.30	5400	20230502	13.15	7300	-16.30	20230605	5400	13.15	20230502	7300	-16.30	20230605	5400	13.15	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
37	20230921	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-100	5	-1.59	102499760	16443	46.01	6280	6440	6110	8160	4400	6280	6233.64	0.43	0	-1270	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	718	-10.47	2.15	12	0.14	-590.00	2879.00	7300	20230605	-15.34	5400	20230502	14.44	7300	-15.34	20230605	5400	14.44	20230502	7300	-15.34	20230605	5400	14.44	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
38	20230921	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	30	2	0.48	50123420	7981	22.33	6280	6440	6220	8160	4400	6280	6280.34	0.43	0	-1971	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	733	-10.69	2.19	12	0.07	-590.00	2879.00	7300	20230605	-13.56	5400	20230502	16.85	7300	-13.56	20230605	5400	16.85	20230502	7300	-13.56	20230605	5400	16.85	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
39	20230921	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-20	5	-0.32	38633910	6159	17.23	6280	6440	6220	8160	4400	6280	6272.76	0.43	0	-1614	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	727	-10.61	2.17	12	0.05	-590.00	2879.00	7300	20230605	-14.25	5400	20230502	15.93	7300	-14.25	20230605	5400	15.93	20230502	7300	-14.25	20230605	5400	15.93	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
40	20230921	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-40	5	-0.64	28524440	4549	12.73	6280	6440	6220	8160	4400	6280	6270.49	0.43	0	-1476	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	725	-10.58	2.17	12	0.04	-590.00	2879.00	7300	20230605	-14.52	5400	20230502	15.56	7300	-14.52	20230605	5400	15.56	20230502	7300	-14.52	20230605	5400	15.56	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
41	20230921	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	160	2	2.55	2380020	376	1.05	6280	6440	6280	8160	4400	6280	6329.84	0.43	0	-257	6786	6532	6326	6072	5866	6430	5970	58	1880	500	4390	10	1	11614526	748	-10.92	2.24	12	0.00	-590.00	2879.00	7300	20230605	-11.78	5400	20230502	19.26	7300	-11.78	20230605	5400	19.26	20230502	7300	-11.78	20230605	5400	19.26	20230502	0.21	N	335810	500	58 억		49458	N	N	0	N	00	N
42	20230920	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-220	5	-3.38	225132410	35740	96.88	6460	6580	6120	8450	4550	6500	6299.17	0.44	0	-1850	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	729	-10.64	2.18	12	0.31	-590.00	2879.00	7300	20230605	-13.97	5400	20230502	16.30	7300	-13.97	20230605	5400	16.30	20230502	7300	-13.97	20230605	5400	16.30	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
43	20230920	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-210	5	-3.23	212673550	33758	91.50	6460	6580	6120	8450	4550	6500	6299.95	0.44	0	-7	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	731	-10.66	2.18	12	0.29	-590.00	2879.00	7300	20230605	-13.84	5400	20230502	16.48	7300	-13.84	20230605	5400	16.48	20230502	7300	-13.84	20230605	5400	16.48	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
44	20230920	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-140	5	-2.15	76665680	11932	32.34	6460	6580	6360	8450	4550	6500	6425.22	0.44	0	-3300	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	739	-10.78	2.21	12	0.10	-590.00	2879.00	7300	20230605	-12.88	5400	20230502	17.78	7300	-12.88	20230605	5400	17.78	20230502	7300	-12.88	20230605	5400	17.78	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
45	20230920	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-120	5	-1.85	62903820	9774	26.49	6460	6580	6360	8450	4550	6500	6435.83	0.44	0	-3073	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	741	-10.81	2.22	12	0.08	-590.00	2879.00	7300	20230605	-12.60	5400	20230502	18.15	7300	-12.60	20230605	5400	18.15	20230502	7300	-12.60	20230605	5400	18.15	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
46	20230920	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-80	5	-1.23	38216900	5914	16.03	6460	6580	6420	8450	4550	6500	6462.11	0.44	0	-1416	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	746	-10.88	2.23	12	0.05	-590.00	2879.00	7300	20230605	-12.05	5400	20230502	18.89	7300	-12.05	20230605	5400	18.89	20230502	7300	-12.05	20230605	5400	18.89	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
47	20230920	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-60	5	-0.92	22260190	3434	9.31	6460	6580	6440	8450	4550	6500	6482.29	0.44	0	-1585	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	748	-10.92	2.24	12	0.03	-590.00	2879.00	7300	20230605	-11.78	5400	20230502	19.26	7300	-11.78	20230605	5400	19.26	20230502	7300	-11.78	20230605	5400	19.26	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
48	20230920	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-40	5	-0.62	13597180	2094	5.68	6460	6580	6460	8450	4550	6500	6493.40	0.44	0	-1072	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	750	-10.95	2.24	12	0.02	-590.00	2879.00	7300	20230605	-11.51	5400	20230502	19.63	7300	-11.51	20230605	5400	19.63	20230502	7300	-11.51	20230605	5400	19.63	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
49	20230920	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	80	2	1.23	1004220	155	0.42	6460	6580	6460	8450	4550	6500	6478.84	0.44	0	43	6933	6716	6603	6386	6273	6660	6330	58	1950	500	4550	10	1	11614526	764	-11.15	2.29	12	0.00	-590.00	2879.00	7300	20230605	-9.86	5400	20230502	21.85	7300	-9.86	20230605	5400	21.85	20230502	7300	-9.86	20230605	5400	21.85	20230502	0.21	N	335810	500	58 억		51639	N	N	0	N	00	N
50	20230919	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-250	5	-3.70	242393010	36892	121.88	6700	6820	6490	8770	4730	6750	6570.34	0.46	0	-2353	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	755	-11.02	2.26	12	0.32	-590.00	2879.00	7300	20230605	-10.96	5400	20230502	20.37	7300	-10.96	20230605	5400	20.37	20230502	7300	-10.96	20230605	5400	20.37	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
51	20230919	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-240	5	-3.56	215594260	32770	108.26	6700	6820	6490	8770	4730	6750	6579.01	0.46	0	-1859	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	756	-11.03	2.26	12	0.28	-590.00	2879.00	7300	20230605	-10.82	5400	20230502	20.56	7300	-10.82	20230605	5400	20.56	20230502	7300	-10.82	20230605	5400	20.56	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
52	20230919	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	-170	5	-2.52	200387400	30441	100.56	6700	6820	6490	8770	4730	6750	6582.81	0.46	0	-1952	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	764	-11.15	2.29	12	0.26	-590.00	2879.00	7300	20230605	-9.86	5400	20230502	21.85	7300	-9.86	20230605	5400	21.85	20230502	7300	-9.86	20230605	5400	21.85	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
53	20230919	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-220	5	-3.26	170642840	25889	85.53	6700	6820	6500	8770	4730	6750	6591.33	0.46	0	-1983	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	758	-11.07	2.27	12	0.22	-590.00	2879.00	7300	20230605	-10.55	5400	20230502	20.93	7300	-10.55	20230605	5400	20.93	20230502	7300	-10.55	20230605	5400	20.93	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
54	20230919	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-160	5	-2.37	139160130	21082	69.65	6700	6820	6520	8770	4730	6750	6600.90	0.46	0	-1064	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	765	-11.17	2.29	12	0.18	-590.00	2879.00	7300	20230605	-9.73	5400	20230502	22.04	7300	-9.73	20230605	5400	22.04	20230502	7300	-9.73	20230605	5400	22.04	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
55	20230919	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	-170	5	-2.52	129444330	19605	64.77	6700	6820	6520	8770	4730	6750	6602.62	0.46	0	34	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	764	-11.15	2.29	12	0.17	-590.00	2879.00	7300	20230605	-9.86	5400	20230502	21.85	7300	-9.86	20230605	5400	21.85	20230502	7300	-9.86	20230605	5400	21.85	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
56	20230919	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	-130	5	-1.93	20119460	2998	9.90	6700	6820	6600	8770	4730	6750	6710.96	0.46	0	-1925	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	769	-11.22	2.30	12	0.03	-590.00	2879.00	7300	20230605	-9.32	5400	20230502	22.59	7300	-9.32	20230605	5400	22.59	20230502	7300	-9.32	20230605	5400	22.59	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
57	20230919	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	10	2	0.15	2623010	389	1.29	6700	6820	6700	8770	4730	6750	6742.96	0.46	0	-80	6890	6820	6700	6630	6510	6855	6665	58	2020	500	4720	10	1	11614526	785	-11.46	2.35	12	0.00	-590.00	2879.00	7300	20230605	-7.40	5400	20230502	25.19	7300	-7.40	20230605	5400	25.19	20230502	7300	-7.40	20230605	5400	25.19	20230502	0.21	N	335810	500	58 억		53992	N	N	0	N	00	N
58	20230918	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-100	5	-1.46	201759620	30270	265.39	6720	6770	6580	8900	4800	6850	6665.33	0.45	0	1256	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	784	-11.44	2.34	12	0.26	-590.00	2879.00	7300	20230605	-7.53	5400	20230502	25.00	7300	-7.53	20230605	5400	25.00	20230502	7300	-7.53	20230605	5400	25.00	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
59	20230918	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-240	5	-3.50	184419040	27682	242.70	6720	6770	6580	8900	4800	6850	6662.06	0.45	0	1997	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	768	-11.20	2.30	12	0.24	-590.00	2879.00	7300	20230605	-9.45	5400	20230502	22.41	7300	-9.45	20230605	5400	22.41	20230502	7300	-9.45	20230605	5400	22.41	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
60	20230918	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-120	5	-1.75	153492600	23032	201.93	6720	6770	6580	8900	4800	6850	6664.32	0.45	0	2226	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	782	-11.41	2.34	12	0.20	-590.00	2879.00	7300	20230605	-7.81	5400	20230502	24.63	7300	-7.81	20230605	5400	24.63	20230502	7300	-7.81	20230605	5400	24.63	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
61	20230918	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-150	5	-2.19	149078510	22377	196.19	6720	6770	6580	8900	4800	6850	6662.13	0.45	0	2494	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	778	-11.36	2.33	12	0.19	-590.00	2879.00	7300	20230605	-8.22	5400	20230502	24.07	7300	-8.22	20230605	5400	24.07	20230502	7300	-8.22	20230605	5400	24.07	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
62	20230918	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-180	5	-2.63	137232530	20607	180.67	6720	6770	6580	8900	4800	6850	6659.51	0.45	0	2676	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	775	-11.31	2.32	12	0.18	-590.00	2879.00	7300	20230605	-8.63	5400	20230502	23.52	7300	-8.63	20230605	5400	23.52	20230502	7300	-8.63	20230605	5400	23.52	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
63	20230918	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-150	5	-2.19	121504160	18258	160.07	6720	6770	6580	8900	4800	6850	6654.84	0.45	0	2751	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	778	-11.36	2.33	12	0.16	-590.00	2879.00	7300	20230605	-8.22	5400	20230502	24.07	7300	-8.22	20230605	5400	24.07	20230502	7300	-8.22	20230605	5400	24.07	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
64	20230918	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	-130	5	-1.90	100852000	15176	133.05	6720	6770	6580	8900	4800	6850	6645.49	0.45	0	3934	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	780	-11.39	2.33	12	0.13	-590.00	2879.00	7300	20230605	-7.95	5400	20230502	24.44	7300	-7.95	20230605	5400	24.44	20230502	7300	-7.95	20230605	5400	24.44	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
65	20230918	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-100	5	-1.46	9430290	1402	12.29	6720	6770	6720	8900	4800	6850	6726.31	0.45	0	-194	7023	6936	6833	6746	6643	6885	6695	58	2050	500	4790	10	1	11614526	784	-11.44	2.34	12	0.01	-590.00	2879.00	7300	20230605	-7.53	5400	20230502	25.00	7300	-7.53	20230605	5400	25.00	20230502	7300	-7.53	20230605	5400	25.00	20230502	0.21	N	335810	500	58 억		52736	N	N	0	N	00	N
66	20230915	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-10	5	-0.15	77652740	11403	65.04	6870	6920	6730	8910	4810	6860	6809.85	0.46	0	-1049	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	796	-11.61	2.38	12	0.10	-590.00	2879.00	7380	20220916	-7.18	5400	20230502	26.85	7300	-6.16	20230605	5400	26.85	20230502	7530	-9.03	20220915	5400	26.85	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
67	20230915	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-80	5	-1.17	74796500	10986	62.66	6870	6920	6730	8910	4810	6860	6808.35	0.46	0	-969	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	787	-11.49	2.35	12	0.09	-590.00	2879.00	7380	20220916	-8.13	5400	20230502	25.56	7300	-7.12	20230605	5400	25.56	20230502	7530	-9.96	20220915	5400	25.56	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
68	20230915	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-40	5	-0.58	65897170	9682	55.22	6870	6920	6730	8910	4810	6860	6806.15	0.46	0	-909	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	792	-11.56	2.37	12	0.08	-590.00	2879.00	7380	20220916	-7.59	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7530	-9.43	20220915	5400	26.30	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
69	20230915	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-90	5	-1.31	55145710	8107	46.24	6870	6920	6730	8910	4810	6860	6802.23	0.46	0	-180	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	786	-11.47	2.35	12	0.07	-590.00	2879.00	7380	20220916	-8.27	5400	20230502	25.37	7300	-7.26	20230605	5400	25.37	20230502	7530	-10.09	20220915	5400	25.37	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
70	20230915	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-90	5	-1.31	42777210	6274	35.79	6870	6920	6760	8910	4810	6860	6818.17	0.46	0	-46	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	786	-11.47	2.35	12	0.05	-590.00	2879.00	7380	20220916	-8.27	5400	20230502	25.37	7300	-7.26	20230605	5400	25.37	20230502	7530	-10.09	20220915	5400	25.37	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
71	20230915	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-60	5	-0.87	36028260	5278	30.10	6870	6920	6760	8910	4810	6860	6826.12	0.46	0	-45	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	790	-11.53	2.36	12	0.05	-590.00	2879.00	7380	20220916	-7.86	5400	20230502	25.93	7300	-6.85	20230605	5400	25.93	20230502	7530	-9.69	20220915	5400	25.93	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
72	20230915	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-70	5	-1.02	30515360	4465	25.47	6870	6920	6790	8910	4810	6860	6834.35	0.46	0	209	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	789	-11.51	2.36	12	0.04	-590.00	2879.00	7380	20220916	-7.99	5400	20230502	25.74	7300	-6.99	20230605	5400	25.74	20230502	7530	-9.83	20220915	5400	25.74	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
73	20230915	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	20	2	0.29	4840730	705	4.02	6870	6920	6860	8910	4810	6860	6866.28	0.46	0	-6	7013	6936	6823	6746	6633	6880	6690	58	2050	500	4800	10	1	11614526	799	-11.66	2.39	12	0.01	-590.00	2879.00	7380	20220916	-6.78	5400	20230502	27.41	7300	-5.75	20230605	5400	27.41	20230502	7530	-8.63	20220915	5400	27.41	20230502	0.21	N	335810	500	58 억		53785	N	N	0	N	00	N
74	20230914	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	120	2	1.78	118841330	17531	97.41	6900	6900	6710	8760	4720	6740	6778.93	0.44	0	2744	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	797	-11.63	2.38	12	0.15	-590.00	2879.00	7530	20220915	-8.90	5400	20230502	27.04	7300	-6.03	20230605	5400	27.04	20230502	7530	-8.90	20220914	5400	27.04	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
75	20230914	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	30	2	0.45	115668640	17068	94.83	6900	6900	6710	8760	4720	6740	6776.93	0.44	0	2861	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	786	-11.47	2.35	12	0.15	-590.00	2879.00	7530	20220915	-10.09	5400	20230502	25.37	7300	-7.26	20230605	5400	25.37	20230502	7530	-10.09	20220914	5400	25.37	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
76	20230914	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	60	2	0.89	106167090	15666	87.04	6900	6900	6710	8760	4720	6740	6776.91	0.44	0	2336	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	790	-11.53	2.36	12	0.13	-590.00	2879.00	7530	20220915	-9.69	5400	20230502	25.93	7300	-6.85	20230605	5400	25.93	20230502	7530	-9.69	20220914	5400	25.93	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
77	20230914	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	60	2	0.89	91602980	13516	75.10	6900	6900	6710	8760	4720	6740	6777.38	0.44	0	1100	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	790	-11.53	2.36	12	0.12	-590.00	2879.00	7530	20220915	-9.69	5400	20230502	25.93	7300	-6.85	20230605	5400	25.93	20230502	7530	-9.69	20220914	5400	25.93	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
78	20230914	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	90	2	1.34	83687110	12356	68.65	6900	6900	6710	8760	4720	6740	6773.00	0.44	0	1294	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	793	-11.58	2.37	12	0.11	-590.00	2879.00	7530	20220915	-9.30	5400	20230502	26.48	7300	-6.44	20230605	5400	26.48	20230502	7530	-9.30	20220914	5400	26.48	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
79	20230914	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	80	2	1.19	66366210	9795	54.42	6900	6900	6710	8760	4720	6740	6775.52	0.44	0	427	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	792	-11.56	2.37	12	0.08	-590.00	2879.00	7530	20220915	-9.43	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7530	-9.43	20220914	5400	26.30	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
80	20230914	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	20	2	0.30	47928270	7080	39.34	6900	6900	6710	8760	4720	6740	6769.53	0.44	0	397	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	785	-11.46	2.35	12	0.06	-590.00	2879.00	7530	20220915	-10.23	5400	20230502	25.19	7300	-7.40	20230605	5400	25.19	20230502	7530	-10.23	20220914	5400	25.19	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
81	20230914	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	110	2	1.63	267910	39	0.22	6900	6900	6850	8760	4720	6740	6872.89	0.44	0	-1	7013	6876	6773	6636	6533	6825	6585	58	2020	500	4710	10	1	11614526	796	-11.61	2.38	12	0.00	-590.00	2879.00	7530	20220915	-9.03	5400	20230502	26.85	7300	-6.16	20230605	5400	26.85	20230502	7530	-9.03	20220914	5400	26.85	20230502	0.21	N	335810	500	58 억		51041	N	N	0	N	00	N
82	20230913	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-80	5	-1.17	121687050	17996	60.66	6760	6910	6670	8860	4780	6820	6761.89	0.42	0	2697	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	783	-11.42	2.34	12	0.15	-590.00	2879.00	7530	20220914	-10.49	5400	20230502	24.81	7300	-7.67	20230605	5400	24.81	20230502	7670	-12.13	20220913	5400	24.81	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
83	20230913	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-40	5	-0.59	109840090	16240	54.74	6760	6910	6670	8860	4780	6820	6763.55	0.42	0	2555	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	787	-11.49	2.35	12	0.14	-590.00	2879.00	7530	20220914	-9.96	5400	20230502	25.56	7300	-7.12	20230605	5400	25.56	20230502	7670	-11.60	20220913	5400	25.56	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
84	20230913	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	0	3	0.00	97869570	14473	48.79	6760	6910	6670	8860	4780	6820	6762.21	0.42	0	2504	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	792	-11.56	2.37	12	0.12	-590.00	2879.00	7530	20220914	-9.43	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7670	-11.08	20220913	5400	26.30	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
85	20230913	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-30	5	-0.44	69556630	10319	34.79	6760	6850	6670	8860	4780	6820	6740.63	0.42	0	2730	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	789	-11.51	2.36	12	0.09	-590.00	2879.00	7530	20220914	-9.83	5400	20230502	25.74	7300	-6.99	20230605	5400	25.74	20230502	7670	-11.47	20220913	5400	25.74	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
86	20230913	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	-30	5	-0.44	60057970	8917	30.06	6760	6850	6670	8860	4780	6820	6735.21	0.42	0	2109	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	789	-11.51	2.36	12	0.08	-590.00	2879.00	7530	20220914	-9.83	5400	20230502	25.74	7300	-6.99	20230605	5400	25.74	20230502	7670	-11.47	20220913	5400	25.74	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
87	20230913	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	-50	5	-0.73	52937000	7861	26.50	6760	6850	6670	8860	4780	6820	6734.12	0.42	0	1794	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	786	-11.47	2.35	12	0.07	-590.00	2879.00	7530	20220914	-10.09	5400	20230502	25.37	7300	-7.26	20230605	5400	25.37	20230502	7670	-11.73	20220913	5400	25.37	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
88	20230913	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	0	3	0.00	31467390	4671	15.75	6760	6850	6670	8860	4780	6820	6736.74	0.42	0	686	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	792	-11.56	2.37	12	0.04	-590.00	2879.00	7530	20220914	-9.43	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7670	-11.08	20220913	5400	26.30	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
89	20230913	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-90	5	-1.32	10491260	1562	5.27	6760	6810	6670	8860	4780	6820	6716.49	0.42	0	-346	7046	6932	6836	6722	6626	6885	6675	58	2040	500	4770	10	1	11614526	782	-11.41	2.34	12	0.01	-590.00	2879.00	7530	20220914	-10.62	5400	20230502	24.63	7300	-7.81	20230605	5400	24.63	20230502	7670	-12.26	20220913	5400	24.63	20230502	0.21	N	335810	500	58 억		48344	N	N	0	N	00	N
90	20230912	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-30	5	-0.44	202408150	29665	51.83	6920	6950	6740	8900	4800	6850	6823.13	0.40	0	2178	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	792	-11.56	2.37	12	0.26	-590.00	2879.00	7670	20220913	-11.08	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7670	-11.08	20220913	5400	26.30	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
91	20230912	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	-30	5	-0.44	198244720	29051	50.76	6920	6950	6740	8900	4800	6850	6824.02	0.40	0	2181	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	792	-11.56	2.37	12	0.25	-590.00	2879.00	7670	20220913	-11.08	5400	20230502	26.30	7300	-6.58	20230605	5400	26.30	20230502	7670	-11.08	20220913	5400	26.30	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
92	20230912	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	-50	5	-0.73	174102910	25496	44.55	6920	6950	6740	8900	4800	6850	6828.64	0.40	0	2012	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	790	-11.53	2.36	12	0.22	-590.00	2879.00	7670	20220913	-11.34	5400	20230502	25.93	7300	-6.85	20230605	5400	25.93	20230502	7670	-11.34	20220913	5400	25.93	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
93	20230912	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	-20	5	-0.29	96713500	14126	24.68	6920	6950	6780	8900	4800	6850	6846.49	0.40	0	1626	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	793	-11.58	2.37	12	0.12	-590.00	2879.00	7670	20220913	-10.95	5400	20230502	26.48	7300	-6.44	20230605	5400	26.48	20230502	7670	-10.95	20220913	5400	26.48	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
94	20230912	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	40	2	0.58	74621440	10887	19.02	6920	6950	6780	8900	4800	6850	6854.18	0.40	0	1679	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	800	-11.68	2.39	12	0.09	-590.00	2879.00	7670	20220913	-10.17	5400	20230502	27.59	7300	-5.62	20230605	5400	27.59	20230502	7670	-10.17	20220913	5400	27.59	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
95	20230912	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	70	2	1.02	67520740	9859	17.23	6920	6950	6780	8900	4800	6850	6848.64	0.40	0	1897	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	804	-11.73	2.40	12	0.08	-590.00	2879.00	7670	20220913	-9.78	5400	20230502	28.15	7300	-5.21	20230605	5400	28.15	20230502	7670	-9.78	20220913	5400	28.15	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
96	20230912	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	0	3	0.00	35477310	5184	9.06	6920	6920	6790	8900	4800	6850	6843.62	0.40	0	1177	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	796	-11.61	2.38	12	0.04	-590.00	2879.00	7670	20220913	-10.69	5400	20230502	26.85	7300	-6.16	20230605	5400	26.85	20230502	7670	-10.69	20220913	5400	26.85	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
97	20230912	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	50	2	0.73	15371990	2243	3.92	6920	6920	6820	8900	4800	6850	6853.32	0.40	0	755	7216	7032	6926	6742	6636	6980	6690	58	2050	500	4790	10	1	11614526	801	-11.69	2.40	12	0.02	-590.00	2879.00	7670	20220913	-10.04	5400	20230502	27.78	7300	-5.48	20230605	5400	27.78	20230502	7670	-10.04	20220913	5400	27.78	20230502	0.22	N	335810	500	58 억		46166	N	N	0	N	00	N
98	20230911	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-70	5	-1.01	398633820	57230	83.74	6900	7110	6820	8990	4850	6920	6965.47	0.38	0	1896	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	796	-11.61	2.38	12	0.49	-590.00	2879.00	7670	20220913	-10.69	5400	20230502	26.85	7300	-6.16	20230605	5400	26.85	20230502	7670	-10.69	20220913	5400	26.85	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
99	20230911	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-20	5	-0.29	384449750	55168	80.72	6900	7110	6820	8990	4850	6920	6968.71	0.38	0	1950	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	801	-11.69	2.40	12	0.47	-590.00	2879.00	7670	20220913	-10.04	5400	20230502	27.78	7300	-5.48	20230605	5400	27.78	20230502	7670	-10.04	20220913	5400	27.78	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
100	20230911	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-10	5	-0.14	355417330	50960	74.57	6900	7110	6820	8990	4850	6920	6974.44	0.38	0	2641	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	803	-11.71	2.40	12	0.44	-590.00	2879.00	7670	20220913	-9.91	5400	20230502	27.96	7300	-5.34	20230605	5400	27.96	20230502	7670	-9.91	20220913	5400	27.96	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
101	20230911	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	0	3	0.00	309620740	44318	64.85	6900	7110	6840	8990	4850	6920	6986.34	0.38	0	942	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	804	-11.73	2.40	12	0.38	-590.00	2879.00	7670	20220913	-9.78	5400	20230502	28.15	7300	-5.21	20230605	5400	28.15	20230502	7670	-9.78	20220913	5400	28.15	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
102	20230911	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	40	2	0.58	306140890	43816	64.11	6900	7110	6840	8990	4850	6920	6986.97	0.38	0	1076	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	808	-11.80	2.42	12	0.38	-590.00	2879.00	7670	20220913	-9.26	5400	20230502	28.89	7300	-4.66	20230605	5400	28.89	20230502	7670	-9.26	20220913	5400	28.89	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
103	20230911	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	70	2	1.01	272151130	38935	56.97	6900	7110	6840	8990	4850	6920	6989.88	0.38	0	2173	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	812	-11.85	2.43	12	0.34	-590.00	2879.00	7670	20220913	-8.87	5400	20230502	29.44	7300	-4.25	20230605	5400	29.44	20230502	7670	-8.87	20220913	5400	29.44	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
104	20230911	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	150	2	2.17	208217800	29748	43.53	6900	7110	6840	8990	4850	6920	6999.39	0.38	0	1049	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	821	-11.98	2.46	12	0.26	-590.00	2879.00	7670	20220913	-7.82	5400	20230502	30.93	7300	-3.15	20230605	5400	30.93	20230502	7670	-7.82	20220913	5400	30.93	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
105	20230911	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-20	5	-0.29	36813060	5336	7.81	6900	6920	6840	8990	4850	6920	6899.00	0.38	0	370	7333	7126	6843	6636	6353	7230	6740	58	2070	500	4840	10	1	11614526	801	-11.69	2.40	12	0.05	-590.00	2879.00	7670	20220913	-10.04	5400	20230502	27.78	7300	-5.48	20230605	5400	27.78	20230502	7670	-10.04	20220913	5400	27.78	20230502	0.23	N	335810	500	58 억		44243	N	N	0	N	00	N
106	20230908	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	280	2	4.22	468465090	68217	328.55	6640	7050	6560	8630	4650	6640	6867.05	0.35	0	3975	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	804	-11.73	2.40	12	0.59	-590.00	2879.00	7670	20220913	-9.78	5400	20230502	28.15	7300	-5.21	20230605	5400	28.15	20230502	7670	-9.78	20220913	5400	28.15	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
107	20230908	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	260	2	3.92	450512720	65619	316.04	6640	7050	6560	8630	4650	6640	6865.58	0.35	0	3967	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	801	-11.69	2.40	12	0.56	-590.00	2879.00	7670	20220913	-10.04	5400	20230502	27.78	7300	-5.48	20230605	5400	27.78	20230502	7670	-10.04	20220913	5400	27.78	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
108	20230908	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	190	2	2.86	424831410	61883	298.04	6640	7050	6560	8630	4650	6640	6865.07	0.35	0	2393	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	793	-11.58	2.37	12	0.53	-590.00	2879.00	7670	20220913	-10.95	5400	20230502	26.48	7300	-6.44	20230605	5400	26.48	20230502	7670	-10.95	20220913	5400	26.48	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
109	20230908	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	210	2	3.16	394639050	57470	276.79	6640	7050	6560	8630	4650	6640	6866.87	0.35	0	1659	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	796	-11.61	2.38	12	0.49	-590.00	2879.00	7670	20220913	-10.69	5400	20230502	26.85	7300	-6.16	20230605	5400	26.85	20230502	7670	-10.69	20220913	5400	26.85	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
110	20230908	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	240	2	3.61	384331590	55967	269.55	6640	7050	6560	8630	4650	6640	6867.11	0.35	0	1949	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	799	-11.66	2.39	12	0.48	-590.00	2879.00	7670	20220913	-10.30	5400	20230502	27.41	7300	-5.75	20230605	5400	27.41	20230502	7670	-10.30	20220913	5400	27.41	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
111	20230908	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	190	2	2.86	357125040	52011	250.50	6640	7050	6560	8630	4650	6640	6866.34	0.35	0	341	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	793	-11.58	2.37	12	0.45	-590.00	2879.00	7670	20220913	-10.95	5400	20230502	26.48	7300	-6.44	20230605	5400	26.48	20230502	7670	-10.95	20220913	5400	26.48	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
112	20230908	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	160	2	2.41	223970440	32583	156.93	6640	7050	6560	8630	4650	6640	6873.84	0.35	0	-5464	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	790	-11.53	2.36	12	0.28	-590.00	2879.00	7670	20220913	-11.34	5400	20230502	25.93	7300	-6.85	20230605	5400	25.93	20230502	7670	-11.34	20220913	5400	25.93	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
113	20230908	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	-60	5	-0.90	4459850	670	3.23	6640	6780	6560	8630	4650	6640	6656.49	0.35	0	-453	7013	6826	6703	6516	6393	6765	6455	58	1990	500	4640	10	1	11614526	764	-11.15	2.29	12	0.01	-590.00	2879.00	7670	20220913	-14.21	5400	20230502	21.85	7300	-9.86	20230605	5400	21.85	20230502	7670	-14.21	20220913	5400	21.85	20230502	0.23	N	335810	500	58 억		40343	N	N	0	N	00	N
114	20230907	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	-150	5	-2.21	139176580	20763	52.34	6790	6890	6580	8820	4760	6790	6703.11	0.35	0	-693	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	771	-11.25	2.31	12	0.18	-590.00	2879.00	7890	20220906	-15.84	5400	20230502	22.96	7300	-9.04	20230605	5400	22.96	20230502	7670	-13.43	20220913	5400	22.96	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
115	20230907	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-180	5	-2.65	134249070	20020	50.47	6790	6890	6580	8820	4760	6790	6705.75	0.35	0	-813	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	768	-11.20	2.30	12	0.17	-590.00	2879.00	7890	20220906	-16.22	5400	20230502	22.41	7300	-9.45	20230605	5400	22.41	20230502	7670	-13.82	20220913	5400	22.41	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
116	20230907	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-160	5	-2.36	117338060	17459	44.02	6790	6890	6590	8820	4760	6790	6720.78	0.35	0	-211	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	770	-11.24	2.30	12	0.15	-590.00	2879.00	7890	20220906	-15.97	5400	20230502	22.78	7300	-9.18	20230605	5400	22.78	20230502	7670	-13.56	20220913	5400	22.78	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
117	20230907	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	-170	5	-2.50	101746770	15106	38.08	6790	6890	6590	8820	4760	6790	6735.52	0.35	0	-125	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	769	-11.22	2.30	12	0.13	-590.00	2879.00	7890	20220906	-16.10	5400	20230502	22.59	7300	-9.32	20230605	5400	22.59	20230502	7670	-13.69	20220913	5400	22.59	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
118	20230907	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	-170	5	-2.50	94312380	13981	35.25	6790	6890	6620	8820	4760	6790	6745.75	0.35	0	447	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	769	-11.22	2.30	12	0.12	-590.00	2879.00	7890	20220906	-16.10	5400	20230502	22.59	7300	-9.32	20230605	5400	22.59	20230502	7670	-13.69	20220913	5400	22.59	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
119	20230907	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-110	5	-1.62	83818640	12401	31.26	6790	6890	6650	8820	4760	6790	6759.02	0.35	0	660	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	776	-11.32	2.32	12	0.11	-590.00	2879.00	7890	20220906	-15.34	5400	20230502	23.70	7300	-8.49	20230605	5400	23.70	20230502	7670	-12.91	20220913	5400	23.70	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
120	20230907	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-60	5	-0.88	72491840	10704	26.99	6790	6890	6680	8820	4760	6790	6772.41	0.35	0	306	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	782	-11.41	2.34	12	0.09	-590.00	2879.00	7890	20220906	-14.70	5400	20230502	24.63	7300	-7.81	20230605	5400	24.63	20230502	7670	-12.26	20220913	5400	24.63	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
121	20230907	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	50	2	0.74	9780240	1436	3.62	6790	6890	6750	8820	4760	6790	6810.75	0.35	0	49	7083	6936	6703	6556	6323	7010	6630	58	2030	500	4750	10	1	11614526	794	-11.59	2.38	12	0.01	-590.00	2879.00	7890	20220906	-13.31	5400	20230502	26.67	7300	-6.30	20230605	5400	26.67	20230502	7670	-10.82	20220913	5400	26.67	20230502	0.23	N	335810	500	58 억		41008	N	N	0	N	00	N
122	20230906	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	300	2	4.62	265671750	39610	456.23	6640	6850	6470	8430	4550	6490	6707.08	0.27	0	9219	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	789	-11.51	2.36	12	0.34	-590.00	2879.00	7980	20220905	-14.91	5400	20230502	25.74	7300	-6.99	20230605	5400	25.74	20230502	7890	-13.94	20220906	5400	25.74	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
123	20230906	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6770	280	2	4.31	245404340	36626	421.86	6640	6850	6470	8430	4550	6490	6700.28	0.27	0	8792	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	786	-11.47	2.35	12	0.32	-590.00	2879.00	7980	20220905	-15.16	5400	20230502	25.37	7300	-7.26	20230605	5400	25.37	20230502	7890	-14.20	20220906	5400	25.37	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
124	20230906	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	290	2	4.47	162025020	24340	280.35	6640	6810	6470	8430	4550	6490	6656.74	0.27	0	6390	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	787	-11.49	2.35	12	0.21	-590.00	2879.00	7980	20220905	-15.04	5400	20230502	25.56	7300	-7.12	20230605	5400	25.56	20230502	7890	-14.07	20220906	5400	25.56	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
125	20230906	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	290	2	4.47	117652860	17769	204.66	6640	6800	6470	8430	4550	6490	6621.24	0.27	0	4213	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	787	-11.49	2.35	12	0.15	-590.00	2879.00	7980	20220905	-15.04	5400	20230502	25.56	7300	-7.12	20230605	5400	25.56	20230502	7890	-14.07	20220906	5400	25.56	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
126	20230906	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	80	2	1.23	42986470	6602	76.04	6640	6640	6470	8430	4550	6490	6511.13	0.27	0	-816	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	763	-11.14	2.28	12	0.06	-590.00	2879.00	7980	20220905	-17.67	5400	20230502	21.67	7300	-10.00	20230605	5400	21.67	20230502	7890	-16.73	20220906	5400	21.67	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
127	20230906	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	50	2	0.77	37699240	5794	66.74	6640	6640	6470	8430	4550	6490	6506.60	0.27	0	-845	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	760	-11.08	2.27	12	0.05	-590.00	2879.00	7980	20220905	-18.05	5400	20230502	21.11	7300	-10.41	20230605	5400	21.11	20230502	7890	-17.11	20220906	5400	21.11	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
128	20230906	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	30	2	0.46	21526290	3312	38.15	6640	6640	6470	8430	4550	6490	6499.48	0.27	0	-444	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	757	-11.05	2.26	12	0.03	-590.00	2879.00	7980	20220905	-18.30	5400	20230502	20.74	7300	-10.68	20230605	5400	20.74	20230502	7890	-17.36	20220906	5400	20.74	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
129	20230906	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	0	3	0.00	3409130	523	6.02	6640	6640	6490	8430	4550	6490	6518.41	0.27	0	-222	6683	6586	6483	6386	6283	6535	6335	58	1940	500	4540	10	1	11614526	754	-11.00	2.25	12	0.00	-590.00	2879.00	7980	20220905	-18.67	5400	20230502	20.19	7300	-11.10	20230605	5400	20.19	20230502	7890	-17.74	20220906	5400	20.19	20230502	0.23	N	335810	500	58 억		31817	N	N	0	N	00	N
130	20230905	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	60	2	0.93	55999610	8682	52.18	6580	6580	6380	8350	4510	6430	6450.08	0.29	0	-1769	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	754	-11.00	2.25	12	0.07	-590.00	2879.00	8090	20220902	-19.78	5400	20230502	20.19	7300	-11.10	20230605	5400	20.19	20230502	7980	-18.67	20220905	5400	20.19	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
131	20230905	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	50	2	0.78	49394280	7663	46.06	6580	6580	6380	8350	4510	6430	6445.81	0.29	0	-1734	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	753	-10.98	2.25	12	0.07	-590.00	2879.00	8090	20220902	-19.90	5400	20230502	20.00	7300	-11.23	20230605	5400	20.00	20230502	7980	-18.80	20220905	5400	20.00	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
132	20230905	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	60	2	0.93	28406600	4409	26.50	6580	6580	6380	8350	4510	6430	6442.87	0.29	0	-1653	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	754	-11.00	2.25	12	0.04	-590.00	2879.00	8090	20220902	-19.78	5400	20230502	20.19	7300	-11.10	20230605	5400	20.19	20230502	7980	-18.67	20220905	5400	20.19	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
133	20230905	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	26762550	4155	24.97	6580	6580	6380	8350	4510	6430	6441.05	0.29	0	-1425	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	748	-10.92	2.24	12	0.04	-590.00	2879.00	8090	20220902	-20.40	5400	20230502	19.26	7300	-11.78	20230605	5400	19.26	20230502	7980	-19.30	20220905	5400	19.26	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
134	20230905	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	40	2	0.62	16272700	2530	15.21	6580	6580	6380	8350	4510	6430	6431.90	0.29	0	-1270	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	751	-10.97	2.25	12	0.02	-590.00	2879.00	8090	20220902	-20.02	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
135	20230905	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	40	2	0.62	14524050	2260	13.58	6580	6580	6380	8350	4510	6430	6426.57	0.29	0	-1111	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	751	-10.97	2.25	12	0.02	-590.00	2879.00	8090	20220902	-20.02	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
136	20230905	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	10	2	0.16	13073430	2035	12.23	6580	6580	6380	8350	4510	6430	6424.29	0.29	0	-1065	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	748	-10.92	2.24	12	0.02	-590.00	2879.00	8090	20220902	-20.40	5400	20230502	19.26	7300	-11.78	20230605	5400	19.26	20230502	7980	-19.30	20220905	5400	19.26	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
137	20230905	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	150	2	2.33	6580	1	0.01	6580	6580	6580	8350	4510	6430	6580.00	0.29	0	0	6636	6532	6476	6372	6316	6505	6345	58	1920	500	4500	10	1	11614526	764	-11.15	2.29	12	0.00	-590.00	2879.00	8090	20220902	-18.67	5400	20230502	21.85	7300	-9.86	20230605	5400	21.85	20230502	7980	-17.54	20220905	5400	21.85	20230502	0.23	N	335810	500	58 억		33586	N	N	0	N	00	N
138	20230904	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-110	5	-1.68	107337010	16635	156.74	6580	6580	6420	8500	4580	6540	6452.89	0.29	0	-535	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	747	-10.90	2.23	12	0.14	-590.00	2879.00	8140	20220901	-21.01	5400	20230502	19.07	7300	-11.92	20230605	5400	19.07	20230502	7980	-19.42	20220905	5400	19.07	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
139	20230904	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-80	5	-1.22	97892250	15167	142.91	6580	6580	6420	8500	4580	6540	6454.29	0.29	0	-447	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	750	-10.95	2.24	12	0.13	-590.00	2879.00	8140	20220901	-20.64	5400	20230502	19.63	7300	-11.51	20230605	5400	19.63	20230502	7980	-19.05	20220905	5400	19.63	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
140	20230904	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-100	5	-1.53	90386310	14002	131.93	6580	6580	6420	8500	4580	6540	6455.24	0.29	0	-342	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	748	-10.92	2.24	12	0.12	-590.00	2879.00	8140	20220901	-20.88	5400	20230502	19.26	7300	-11.78	20230605	5400	19.26	20230502	7980	-19.30	20220905	5400	19.26	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
141	20230904	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-70	5	-1.07	73334760	11359	107.03	6580	6580	6420	8500	4580	6540	6456.09	0.29	0	-526	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	751	-10.97	2.25	12	0.10	-590.00	2879.00	8140	20220901	-20.52	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
142	20230904	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-70	5	-1.07	72686430	11259	106.09	6580	6580	6420	8500	4580	6540	6455.85	0.29	0	-464	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	751	-10.97	2.25	12	0.10	-590.00	2879.00	8140	20220901	-20.52	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
143	20230904	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-70	5	-1.07	64565460	10002	94.24	6580	6580	6420	8500	4580	6540	6455.25	0.29	0	16	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	751	-10.97	2.25	12	0.09	-590.00	2879.00	8140	20220901	-20.52	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
144	20230904	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-70	5	-1.07	27364890	4218	39.74	6580	6580	6430	8500	4580	6540	6487.65	0.29	0	-244	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	751	-10.97	2.25	12	0.04	-590.00	2879.00	8140	20220901	-20.52	5400	20230502	19.81	7300	-11.37	20230605	5400	19.81	20230502	7980	-18.92	20220905	5400	19.81	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
145	20230904	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	30	2	0.46	335270	51	0.48	6580	6580	6570	8500	4580	6540	6573.92	0.29	0	-34	6806	6672	6576	6442	6346	6625	6395	58	1960	500	4570	10	1	11614526	763	-11.14	2.28	12	0.00	-590.00	2879.00	8140	20220901	-19.29	5400	20230502	21.67	7300	-10.00	20230605	5400	21.67	20230502	7980	-17.67	20220905	5400	21.67	20230502	0.23	N	335810	500	58 억		34121	N	N	0	N	00	N
146	20230901	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-40	5	-0.61	69331620	10613	59.09	6600	6710	6480	8550	4610	6580	6532.71	0.31	0	-1681	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	760	-11.08	2.27	12	0.09	-590.00	2879.00	8140	20220901	-19.66	5400	20230502	21.11	7300	-10.41	20230605	5400	21.11	20230502	8140	-19.66	20220901	5400	21.11	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
147	20230901	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-40	5	-0.61	65856590	10079	56.12	6600	6710	6480	8550	4610	6580	6534.04	0.31	0	-1683	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	760	-11.08	2.27	12	0.09	-590.00	2879.00	8140	20220901	-19.66	5400	20230502	21.11	7300	-10.41	20230605	5400	21.11	20230502	8140	-19.66	20220901	5400	21.11	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
148	20230901	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-40	5	-0.61	60868820	9316	51.87	6600	6710	6480	8550	4610	6580	6533.79	0.31	0	-1328	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	760	-11.08	2.27	12	0.08	-590.00	2879.00	8140	20220901	-19.66	5400	20230502	21.11	7300	-10.41	20230605	5400	21.11	20230502	8140	-19.66	20220901	5400	21.11	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
149	20230901	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-30	5	-0.46	57062640	8734	48.63	6600	6710	6480	8550	4610	6580	6533.39	0.31	0	-1295	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	761	-11.10	2.28	12	0.08	-590.00	2879.00	8140	20220901	-19.53	5400	20230502	21.30	7300	-10.27	20230605	5400	21.30	20230502	8140	-19.53	20220901	5400	21.30	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
150	20230901	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-60	5	-0.91	39257940	6003	33.42	6600	6710	6480	8550	4610	6580	6539.72	0.31	0	-1061	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	757	-11.05	2.26	12	0.05	-590.00	2879.00	8140	20220901	-19.90	5400	20230502	20.74	7300	-10.68	20230605	5400	20.74	20230502	8140	-19.90	20220901	5400	20.74	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
151	20230901	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	-40	5	-0.61	35870640	5484	30.53	6600	6710	6480	8550	4610	6580	6540.96	0.31	0	-949	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	760	-11.08	2.27	12	0.05	-590.00	2879.00	8140	20220901	-19.66	5400	20230502	21.11	7300	-10.41	20230605	5400	21.11	20230502	8140	-19.66	20220901	5400	21.11	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
152	20230901	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-80	5	-1.22	17616740	2704	15.06	6600	6600	6480	8550	4610	6580	6515.07	0.31	0	25	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	755	-11.02	2.26	12	0.02	-590.00	2879.00	8140	20220901	-20.15	5400	20230502	20.37	7300	-10.96	20230605	5400	20.37	20230502	8140	-20.15	20220901	5400	20.37	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N
153	20230901	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	20	2	0.30	132000	20	0.11	6600	6600	6600	8550	4610	6580	6600.00	0.31	0	-2	7073	6826	6693	6446	6313	6760	6380	58	1970	500	4600	10	1	11614526	767	-11.19	2.29	12	0.00	-590.00	2879.00	8140	20220901	-18.92	5400	20230502	22.22	7300	-9.59	20230605	5400	22.22	20230502	8140	-18.92	20220901	5400	22.22	20230502	0.23	N	335810	500	58 억		35802	N	N	0	N	00	N