KissMeData/348350/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	161201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15530	-800	5	-4.90	3969243360	250112	86.73	16300	16390	15450	21200	11440	16330	15871.98	1.11	0	24205	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1582	12.92	1.42	12	2.46	1202.00	10964.00	20250	20230828	-23.31	10350	20230104	50.05	20250	-23.31	20230828	10350	50.05	20230104	20250	-23.31	20230828	10350	50.05	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
3	20230831	151512	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15510	-820	5	-5.02	3756414910	236390	81.97	16300	16390	15500	21200	11440	16330	15890.67	1.11	0	22936	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1579	12.90	1.41	12	2.32	1202.00	10964.00	20250	20230828	-23.41	10350	20230104	49.86	20250	-23.41	20230828	10350	49.86	20230104	20250	-23.41	20230828	10350	49.86	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
4	20230831	141634	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15620	-710	5	-4.35	3026767980	189470	65.70	16300	16390	15620	21200	11440	16330	15974.84	1.11	0	18709	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1591	13.00	1.42	12	1.86	1202.00	10964.00	20250	20230828	-22.86	10350	20230104	50.92	20250	-22.86	20230828	10350	50.92	20230104	20250	-22.86	20230828	10350	50.92	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
5	20230831	131554	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15680	-650	5	-3.98	2729312390	170469	59.11	16300	16390	15620	21200	11440	16330	16010.53	1.11	0	16583	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1597	13.04	1.43	12	1.67	1202.00	10964.00	20250	20230828	-22.57	10350	20230104	51.50	20250	-22.57	20230828	10350	51.50	20230104	20250	-22.57	20230828	10350	51.50	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
6	20230831	121649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15740	-590	5	-3.61	2471209210	154039	53.42	16300	16390	15690	21200	11440	16330	16042.67	1.11	0	14676	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1603	13.09	1.44	12	1.51	1202.00	10964.00	20250	20230828	-22.27	10350	20230104	52.08	20250	-22.27	20230828	10350	52.08	20230104	20250	-22.27	20230828	10350	52.08	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
7	20230831	112131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15820	-510	5	-3.12	2009238200	124813	43.28	16300	16390	15820	21200	11440	16330	16097.91	1.11	0	7966	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1611	13.16	1.44	12	1.23	1202.00	10964.00	20250	20230828	-21.88	10350	20230104	52.85	20250	-21.88	20230828	10350	52.85	20230104	20250	-21.88	20230828	10350	52.85	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
8	20230831	101739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16080	-250	5	-1.53	1202341570	74337	25.78	16300	16390	16070	21200	11440	16330	16174.11	1.11	0	12289	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1638	13.38	1.47	12	0.73	1202.00	10964.00	20250	20230828	-20.59	10350	20230104	55.36	20250	-20.59	20230828	10350	55.36	20230104	20250	-20.59	20230828	10350	55.36	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
9	20230831	091612	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16170	-160	5	-0.98	583947750	36023	12.49	16300	16390	16110	21200	11440	16330	16210.27	1.11	0	4439	17150	16740	16520	16110	15890	16630	16000	51	4870	500	11750	10	1	10183600	1647	13.45	1.47	12	0.35	1202.00	10964.00	20250	20230828	-20.15	10350	20230104	56.23	20250	-20.15	20230828	10350	56.23	20230104	20250	-20.15	20230828	10350	56.23	20230104	2.94	N	348350	500	50 억		112782	N	N	0	N	00	N
10	20230830	161206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16330	-530	5	-3.14	4633824040	279716	43.45	16820	16930	16300	21900	11810	16860	16565.99	0.91	0	18832	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1663	13.59	1.49	12	2.75	1202.00	10964.00	20250	20230828	-19.36	10350	20230104	57.78	20250	-19.36	20230828	10350	57.78	20230104	20250	-19.36	20230828	10350	57.78	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
11	20230830	151443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16350	-510	5	-3.02	4292204530	258801	40.20	16820	16930	16300	21900	11810	16860	16584.43	0.91	0	18987	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1665	13.60	1.49	12	2.54	1202.00	10964.00	20250	20230828	-19.26	10350	20230104	57.97	20250	-19.26	20230828	10350	57.97	20230104	20250	-19.26	20230828	10350	57.97	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
12	20230830	141541	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16370	-490	5	-2.91	3883424780	233811	36.32	16820	16930	16300	21900	11810	16860	16608.71	0.91	0	14732	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1667	13.62	1.49	12	2.30	1202.00	10964.00	20250	20230828	-19.16	10350	20230104	58.16	20250	-19.16	20230828	10350	58.16	20230104	20250	-19.16	20230828	10350	58.16	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
13	20230830	131538	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16390	-470	5	-2.79	3439009690	206664	32.10	16820	16930	16310	21900	11810	16860	16640.05	0.91	0	7784	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1669	13.64	1.49	12	2.03	1202.00	10964.00	20250	20230828	-19.06	10350	20230104	58.36	20250	-19.06	20230828	10350	58.36	20230104	20250	-19.06	20230828	10350	58.36	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
14	20230830	121549	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16420	-440	5	-2.61	2944438340	176474	27.41	16820	16930	16420	21900	11810	16860	16684.33	0.91	0	2745	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1672	13.66	1.50	12	1.73	1202.00	10964.00	20250	20230828	-18.91	10350	20230104	58.65	20250	-18.91	20230828	10350	58.65	20230104	20250	-18.91	20230828	10350	58.65	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
15	20230830	112116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16600	-260	5	-1.54	2471524600	147830	22.96	16820	16930	16510	21900	11810	16860	16718.22	0.91	0	2110	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1690	13.81	1.51	12	1.45	1202.00	10964.00	20250	20230828	-18.02	10350	20230104	60.39	20250	-18.02	20230828	10350	60.39	20230104	20250	-18.02	20230828	10350	60.39	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
16	20230830	101639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16770	-90	5	-0.53	1731745330	103325	16.05	16820	16930	16580	21900	11810	16860	16759.69	0.91	0	4603	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1708	13.95	1.53	12	1.01	1202.00	10964.00	20250	20230828	-17.19	10350	20230104	62.03	20250	-17.19	20230828	10350	62.03	20230104	20250	-17.19	20230828	10350	62.03	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
17	20230830	091539	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16850	-10	5	-0.06	793122450	47300	7.35	16820	16930	16580	21900	11810	16860	16766.94	0.91	0	2759	18340	17600	17230	16490	16120	17415	16305	51	5040	500	12130	10	1	10183600	1716	14.02	1.54	12	0.46	1202.00	10964.00	20250	20230828	-16.79	10350	20230104	62.80	20250	-16.79	20230828	10350	62.80	20230104	20250	-16.79	20230828	10350	62.80	20230104	2.77	N	348350	500	50 억		93160	N	N	0	N	00	N
18	20230829	161201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16860	-1580	5	-8.57	10773608470	623160	13.50	17960	17970	16860	23950	12910	18440	17289.08	0.76	0	14622	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1717	14.03	1.54	12	6.12	1202.00	10964.00	20250	20230828	-16.74	10350	20230104	62.90	20250	-16.74	20230828	10350	62.90	20230104	20250	-16.74	20230828	10350	62.90	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
19	20230829	151454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16970	-1470	5	-7.97	10417887370	602107	13.05	17960	17970	16880	23950	12910	18440	17301.42	0.76	0	14469	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1728	14.12	1.55	12	5.91	1202.00	10964.00	20250	20230828	-16.20	10350	20230104	63.96	20250	-16.20	20230828	10350	63.96	20230104	20250	-16.20	20230828	10350	63.96	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
20	20230829	141639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17080	-1360	5	-7.38	9774110640	564243	12.23	17960	17970	16880	23950	12910	18440	17321.51	0.76	0	12952	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1739	14.21	1.56	12	5.54	1202.00	10964.00	20250	20230828	-15.65	10350	20230104	65.02	20250	-15.65	20230828	10350	65.02	20230104	20250	-15.65	20230828	10350	65.02	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
21	20230829	131529	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17140	-1300	5	-7.05	8358956600	481113	10.43	17960	17970	17100	23950	12910	18440	17373.08	0.76	0	13327	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1745	14.26	1.56	12	4.72	1202.00	10964.00	20250	20230828	-15.36	10350	20230104	65.60	20250	-15.36	20230828	10350	65.60	20230104	20250	-15.36	20230828	10350	65.60	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
22	20230829	121638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17160	-1280	5	-6.94	7811039320	449212	9.74	17960	17970	17100	23950	12910	18440	17387.12	0.76	0	13215	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1748	14.28	1.57	12	4.41	1202.00	10964.00	20250	20230828	-15.26	10350	20230104	65.80	20250	-15.26	20230828	10350	65.80	20230104	20250	-15.26	20230828	10350	65.80	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
23	20230829	112341	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17210	-1230	5	-6.67	6818471620	391450	8.48	17960	17970	17200	23950	12910	18440	17417.17	0.76	0	16715	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1753	14.32	1.57	12	3.84	1202.00	10964.00	20250	20230828	-15.01	10350	20230104	66.28	20250	-15.01	20230828	10350	66.28	20230104	20250	-15.01	20230828	10350	66.28	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
24	20230829	101734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17240	-1200	5	-6.51	5637645520	323130	7.00	17960	17970	17200	23950	12910	18440	17445.42	0.76	0	14286	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1756	14.34	1.57	12	3.17	1202.00	10964.00	20250	20230828	-14.86	10350	20230104	66.57	20250	-14.86	20230828	10350	66.57	20230104	20250	-14.86	20230828	10350	66.57	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
25	20230829	091141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17340	-1100	5	-5.97	2579612190	146306	3.17	17960	17970	17330	23950	12910	18440	17628.79	0.76	0	4305	21740	20090	18600	16950	15460	20915	17775	51	5510	500	13270	10	1	10183600	1766	14.43	1.58	12	1.44	1202.00	10964.00	20250	20230828	-14.37	10350	20230104	67.54	20250	-14.37	20230828	10350	67.54	20230104	20250	-14.37	20230828	10350	67.54	20230104	2.75	N	348350	500	50 억		77040	N	N	0	N	00	N
26	20230828	161125	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	18440	2130	2	13.06	87033217230	4565919	549.26	17120	20250	17110	21200	11420	16310	19064.13	1.28	0	-52855	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1878	15.34	1.68	12	44.84	1202.00	10964.00	20250	20230828	-8.94	10350	20230104	78.16	20250	-8.94	20230828	10350	78.16	20230104	20250	-8.94	20230828	10350	78.16	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
27	20230828	151135	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	18510	2200	2	13.49	84906419070	4451471	535.49	17120	20250	17110	21200	11420	16310	19074.84	1.28	0	-54901	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1885	15.40	1.69	12	43.71	1202.00	10964.00	20250	20230828	-8.59	10350	20230104	78.84	20250	-8.59	20230828	10350	78.84	20230104	20250	-8.59	20230828	10350	78.84	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
28	20230828	141139	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	19200	2890	2	17.72	75534567960	3956329	475.93	17120	20250	17110	21200	11420	16310	19093.27	1.28	0	-54773	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1955	15.97	1.75	12	38.85	1202.00	10964.00	20250	20230828	-5.19	10350	20230104	85.51	20250	-5.19	20230828	10350	85.51	20230104	20250	-5.19	20230828	10350	85.51	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
29	20230828	131148	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	18780	2470	2	15.14	70783826590	3704500	445.63	17120	20250	17110	21200	11420	16310	19108.80	1.28	0	-53574	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1912	15.62	1.71	12	36.38	1202.00	10964.00	20250	20230828	-7.26	10350	20230104	81.45	20250	-7.26	20230828	10350	81.45	20230104	20250	-7.26	20230828	10350	81.45	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
30	20230828	121139	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	19010	2700	2	16.55	66581450460	3481263	418.78	17120	20250	17110	21200	11420	16310	19127.02	1.28	0	-52878	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1936	15.82	1.73	12	34.18	1202.00	10964.00	20250	20230828	-6.12	10350	20230104	83.67	20250	-6.12	20230828	10350	83.67	20230104	20250	-6.12	20230828	10350	83.67	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
31	20230828	111135	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	18270	1960	2	12.02	55880766720	2921846	351.48	17120	20250	17110	21200	11420	16310	19126.78	1.28	0	-51962	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1861	15.20	1.67	12	28.69	1202.00	10964.00	20250	20230828	-9.78	10350	20230104	76.52	20250	-9.78	20230828	10350	76.52	20230104	20250	-9.78	20230828	10350	76.52	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
32	20230828	101123	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	19030	2720	2	16.68	48660377150	2534715	304.91	17120	20250	17110	21200	11420	16310	19199.49	1.28	0	-47588	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	1938	15.83	1.74	12	24.89	1202.00	10964.00	20250	20230828	-6.02	10350	20230104	83.86	20250	-6.02	20230828	10350	83.86	20230104	20250	-6.02	20230828	10350	83.86	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
33	20230828	091138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19740	3430	2	21.03	14660966360	792360	95.32	17120	19750	17110	21200	11420	16310	18507.58	1.28	0	24066	17676	16992	16526	15842	15376	17335	16185	51	4890	500	11740	10	1	10183600	2010	16.42	1.80	12	7.78	1202.00	10964.00	20000	20230622	-1.30	10350	20230104	90.72	20000	-1.30	20230622	10350	90.72	20230104	20000	-1.30	20230622	10350	90.72	20230104	2.88	N	348350	500	50 억		130217	N	N	0	N	00	N
34	20230825	161130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16310	10	2	0.06	13637279920	817869	47.38	16150	17210	16060	21150	11410	16300	16675.31	1.37	0	-7862	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1661	13.57	1.49	12	8.03	1202.00	10964.00	20000	20230622	-18.45	10350	20230104	57.58	20000	-18.45	20230622	10350	57.58	20230104	20000	-18.45	20230622	10350	57.58	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
35	20230825	151138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16380	80	2	0.49	13298075380	797094	46.18	16150	17210	16060	21150	11410	16300	16683.24	1.37	0	-6424	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1668	13.63	1.49	12	7.83	1202.00	10964.00	20000	20230622	-18.10	10350	20230104	58.26	20000	-18.10	20230622	10350	58.26	20230104	20000	-18.10	20230622	10350	58.26	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
36	20230825	141135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16390	90	2	0.55	12414073830	742935	43.04	16150	17210	16060	21150	11410	16300	16709.56	1.37	0	-8552	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1669	13.64	1.49	12	7.30	1202.00	10964.00	20000	20230622	-18.05	10350	20230104	58.36	20000	-18.05	20230622	10350	58.36	20230104	20000	-18.05	20230622	10350	58.36	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
37	20230825	131130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16790	490	2	3.01	11124763940	664632	38.50	16150	17210	16060	21150	11410	16300	16738.30	1.37	0	-9379	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1710	13.97	1.53	12	6.53	1202.00	10964.00	20000	20230622	-16.05	10350	20230104	62.22	20000	-16.05	20230622	10350	62.22	20230104	20000	-16.05	20230622	10350	62.22	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
38	20230825	121133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16410	110	2	0.67	6089050920	367732	21.30	16150	16890	16060	21150	11410	16300	16558.46	1.37	0	36399	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1671	13.65	1.50	12	3.61	1202.00	10964.00	20000	20230622	-17.95	10350	20230104	58.55	20000	-17.95	20230622	10350	58.55	20230104	20000	-17.95	20230622	10350	58.55	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
39	20230825	111131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16280	-20	5	-0.12	5232565860	315868	18.30	16150	16890	16060	21150	11410	16300	16565.76	1.37	0	35380	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1658	13.54	1.48	12	3.10	1202.00	10964.00	20000	20230622	-18.60	10350	20230104	57.29	20000	-18.60	20230622	10350	57.29	20230104	20000	-18.60	20230622	10350	57.29	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
40	20230825	101136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16350	50	2	0.31	4446162280	268036	15.53	16150	16890	16060	21150	11410	16300	16588.04	1.37	0	35568	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1665	13.60	1.49	12	2.63	1202.00	10964.00	20000	20230622	-18.25	10350	20230104	57.97	20000	-18.25	20230622	10350	57.97	20230104	20000	-18.25	20230622	10350	57.97	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
41	20230825	091129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16650	350	2	2.15	2102379810	126932	7.35	16150	16880	16060	21150	11410	16300	16563.25	1.37	0	14072	19833	18066	16543	14776	13253	17305	14015	51	4850	500	11730	10	1	10183600	1696	13.85	1.52	12	1.25	1202.00	10964.00	20000	20230622	-16.75	10350	20230104	60.87	20000	-16.75	20230622	10350	60.87	20230104	20000	-16.75	20230622	10350	60.87	20230104	2.73	N	348350	500	50 억		139210	N	N	0	N	00	N
42	20230824	161124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16300	-520	5	-3.09	27631649170	1630798	231.47	16350	18310	15020	21850	11780	16820	16943.99	1.17	0	14981	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1660	13.56	1.49	12	16.01	1202.00	10964.00	20000	20230622	-18.50	10350	20230104	57.49	20000	-18.50	20230622	10350	57.49	20230104	20000	-18.50	20230622	10350	57.49	20230104	2.14	N	348350	500	50 억		119436	N	Y	0	N	00	N
43	20230824	151121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15920	-900	5	-5.35	26571480970	1565120	222.15	16350	18310	15020	21850	11780	16820	16977.39	1.17	0	7484	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1621	13.24	1.45	12	15.37	1202.00	10964.00	20000	20230622	-20.40	10350	20230104	53.82	20000	-20.40	20230622	10350	53.82	20230104	20000	-20.40	20230622	10350	53.82	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
44	20230824	141124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15740	-1080	5	-6.42	24820055940	1452405	206.15	16350	18310	15020	21850	11780	16820	17089.13	1.17	0	-4292	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1603	13.09	1.44	12	14.26	1202.00	10964.00	20000	20230622	-21.30	10350	20230104	52.08	20000	-21.30	20230622	10350	52.08	20230104	20000	-21.30	20230622	10350	52.08	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
45	20230824	131125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17090	270	2	1.61	20808889650	1208943	171.59	16350	18310	15020	21850	11780	16820	17212.81	1.17	0	-7603	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1740	14.22	1.56	12	11.87	1202.00	10964.00	20000	20230622	-14.55	10350	20230104	65.12	20000	-14.55	20230622	10350	65.12	20230104	20000	-14.55	20230622	10350	65.12	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
46	20230824	121129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17440	620	2	3.69	12938447620	760395	107.93	16350	18100	15020	21850	11780	16820	17015.71	1.17	0	4320	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1776	14.51	1.59	12	7.47	1202.00	10964.00	20000	20230622	-12.80	10350	20230104	68.50	20000	-12.80	20230622	10350	68.50	20230104	20000	-12.80	20230622	10350	68.50	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
47	20230824	111124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16780	-40	5	-0.24	6429644240	387669	55.02	16350	17450	15020	21850	11780	16820	16584.75	1.17	0	-13765	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1709	13.96	1.53	12	3.81	1202.00	10964.00	20000	20230622	-16.10	10350	20230104	62.13	20000	-16.10	20230622	10350	62.13	20230104	20000	-16.10	20230622	10350	62.13	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
48	20230824	101121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16360	-460	5	-2.73	2688854900	167501	23.77	16350	16560	15020	21850	11780	16820	16047.83	1.17	0	1219	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1666	13.61	1.49	12	1.64	1202.00	10964.00	20000	20230622	-18.20	10350	20230104	58.07	20000	-18.20	20230622	10350	58.07	20230104	20000	-18.20	20230622	10350	58.07	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
49	20230824	091125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16050	-770	5	-4.58	1437156420	89959	12.77	16350	16420	15020	21850	11780	16820	15965.50	1.17	0	-12458	18020	17420	16720	16120	15420	17070	15770	51	5030	500	12110	10	1	10183600	1634	13.35	1.46	12	0.88	1202.00	10964.00	20000	20230622	-19.75	10350	20230104	55.07	20000	-19.75	20230622	10350	55.07	20230104	20000	-19.75	20230622	10350	55.07	20230104	2.14	N	348350	500	50 억		119436	N	N	0	N	00	N
50	20230823	161118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16820	-580	5	-3.33	11429146780	688730	18.17	17050	17320	16020	22600	12180	17400	16592.09	0.86	0	26044	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1713	13.99	1.53	12	6.76	1202.00	10964.00	20000	20230622	-15.90	10350	20230104	62.51	20000	-15.90	20230622	10350	62.51	20230104	20000	-15.90	20230622	10350	62.51	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
51	20230823	151118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16800	-600	5	-3.45	10303317490	622116	16.41	17050	17320	16020	22600	12180	17400	16561.27	0.86	0	33901	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1711	13.98	1.53	12	6.11	1202.00	10964.00	20000	20230622	-16.00	10350	20230104	62.32	20000	-16.00	20230622	10350	62.32	20230104	20000	-16.00	20230622	10350	62.32	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
52	20230823	141125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16380	-1020	5	-5.86	9262098320	559394	14.76	17050	17320	16020	22600	12180	17400	16556.86	0.86	0	40988	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1668	13.63	1.49	12	5.49	1202.00	10964.00	20000	20230622	-18.10	10350	20230104	58.26	20000	-18.10	20230622	10350	58.26	20230104	20000	-18.10	20230622	10350	58.26	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
53	20230823	131115	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16290	-1110	5	-6.38	8400523910	506353	13.36	17050	17320	16020	22600	12180	17400	16589.70	0.86	0	26512	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1659	13.55	1.49	12	4.97	1202.00	10964.00	20000	20230622	-18.55	10350	20230104	57.39	20000	-18.55	20230622	10350	57.39	20230104	20000	-18.55	20230622	10350	57.39	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
54	20230823	121125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16450	-950	5	-5.46	7917779280	476853	12.58	17050	17320	16020	22600	12180	17400	16603.66	0.86	0	22390	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1675	13.69	1.50	12	4.68	1202.00	10964.00	20000	20230622	-17.75	10350	20230104	58.94	20000	-17.75	20230622	10350	58.94	20230104	20000	-17.75	20230622	10350	58.94	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
55	20230823	111120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16530	-870	5	-5.00	7082239550	425848	11.23	17050	17320	16020	22600	12180	17400	16630.29	0.86	0	19668	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1683	13.75	1.51	12	4.18	1202.00	10964.00	20000	20230622	-17.35	10350	20230104	59.71	20000	-17.35	20230622	10350	59.71	20230104	20000	-17.35	20230622	10350	59.71	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
56	20230823	101120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16350	-1050	5	-6.03	5228099840	315452	8.32	17050	17320	16020	22600	12180	17400	16572.46	0.86	0	21304	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1665	13.60	1.49	12	3.10	1202.00	10964.00	20000	20230622	-18.25	10350	20230104	57.97	20000	-18.25	20230622	10350	57.97	20230104	20000	-18.25	20230622	10350	57.97	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
57	20230823	091129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16590	-810	5	-4.66	2233228380	132019	3.48	17050	17320	16400	22600	12180	17400	16914.70	0.86	0	-2653	21586	19492	17356	15262	13126	20540	16310	51	5200	500	12520	10	1	10183600	1689	13.80	1.51	12	1.30	1202.00	10964.00	20000	20230622	-17.05	10350	20230104	60.29	20000	-17.05	20230622	10350	60.29	20230104	20000	-17.05	20230622	10350	60.29	20230104	2.34	N	348350	500	50 억		87310	N	N	0	N	00	N
58	20230822	161113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17400	2380	2	15.85	67876635230	3752543	3247.69	15220	19450	15220	19520	10520	15020	18091.06	1.29	0	-38082	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1772	14.48	1.59	12	36.85	1202.00	10964.00	20000	20230622	-13.00	10350	20230104	68.12	20000	-13.00	20230622	10350	68.12	20230104	20000	-13.00	20230622	10350	68.12	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
59	20230822	151114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16910	1890	2	12.58	64990824090	3583781	3101.63	15220	19450	15220	19520	10520	15020	18135.19	1.29	0	-38608	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1722	14.07	1.54	12	35.19	1202.00	10964.00	20000	20230622	-15.45	10350	20230104	63.38	20000	-15.45	20230622	10350	63.38	20230104	20000	-15.45	20230622	10350	63.38	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
60	20230822	141114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	18890	3870	2	25.77	55849228960	3083670	2668.80	15220	19450	15220	19520	10520	15020	18111.84	1.29	0	-40129	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1924	15.72	1.72	12	30.28	1202.00	10964.00	20000	20230622	-5.55	10350	20230104	82.51	20000	-5.55	20230622	10350	82.51	20230104	20000	-5.55	20230622	10350	82.51	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
61	20230822	131111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	19180	4160	2	27.70	48583575260	2700639	2337.30	15220	19450	15220	19520	10520	15020	17990.27	1.29	0	-40660	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1953	15.96	1.75	12	26.52	1202.00	10964.00	20000	20230622	-4.10	10350	20230104	85.31	20000	-4.10	20230622	10350	85.31	20230104	20000	-4.10	20230622	10350	85.31	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
62	20230822	121058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17720	2700	2	17.98	29583634080	1686306	1459.44	15220	19000	15220	19520	10520	15020	17544.29	1.29	0	-35598	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1805	14.74	1.62	12	16.56	1202.00	10964.00	20000	20230622	-11.40	10350	20230104	71.21	20000	-11.40	20230622	10350	71.21	20230104	20000	-11.40	20230622	10350	71.21	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
63	20230822	111111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17850	2830	2	18.84	24906626330	1424006	1232.43	15220	19000	15220	19520	10520	15020	17491.50	1.29	0	-40360	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1818	14.85	1.63	12	13.98	1202.00	10964.00	20000	20230622	-10.75	10350	20230104	72.46	20000	-10.75	20230622	10350	72.46	20230104	20000	-10.75	20230622	10350	72.46	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
64	20230822	101108	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16100	1080	2	7.19	3767398950	236607	204.77	15220	16510	15220	19520	10520	15020	15924.73	1.29	0	-2482	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1640	13.39	1.47	12	2.32	1202.00	10964.00	20000	20230622	-19.50	10350	20230104	55.56	20000	-19.50	20230622	10350	55.56	20230104	20000	-19.50	20230622	10350	55.56	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
65	20230822	091106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15770	750	2	4.99	997439130	64110	55.48	15220	15850	15220	19520	10520	15020	15562.96	1.29	0	-3062	15973	15496	14703	14226	13433	15735	14465	51	4500	500	10810	10	1	10183600	1606	13.12	1.44	12	0.63	1202.00	10964.00	20000	20230622	-21.15	10350	20230104	52.37	20000	-21.15	20230622	10350	52.37	20230104	20000	-21.15	20230622	10350	52.37	20230104	2.36	N	348350	500	50 억		131490	N	N	0	N	00	N
66	20230821	161105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15020	1130	2	8.14	1628873840	111311	446.03	13950	15180	13910	18050	9730	13890	14634.22	1.15	0	14826	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1530	12.50	1.37	12	1.09	1202.00	10964.00	20000	20230622	-24.90	10350	20230104	45.12	20000	-24.90	20230622	10350	45.12	20230104	20000	-24.90	20230622	10350	45.12	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
67	20230821	151112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15140	1250	2	9.00	1541609310	105528	422.86	13950	15150	13910	18050	9730	13890	14610.03	1.15	0	15313	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1542	12.60	1.38	12	1.04	1202.00	10964.00	20000	20230622	-24.30	10350	20230104	46.28	20000	-24.30	20230622	10350	46.28	20230104	20000	-24.30	20230622	10350	46.28	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
68	20230821	141107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14830	940	2	6.77	1224392100	84342	337.96	13950	14920	13910	18050	9730	13890	14518.62	1.15	0	13398	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1510	12.34	1.35	12	0.83	1202.00	10964.00	20000	20230622	-25.85	10350	20230104	43.29	20000	-25.85	20230622	10350	43.29	20230104	20000	-25.85	20230622	10350	43.29	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
69	20230821	131120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14730	840	2	6.05	1151917840	79451	318.36	13950	14920	13910	18050	9730	13890	14500.15	1.15	0	12474	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1500	12.25	1.34	12	0.78	1202.00	10964.00	20000	20230622	-26.35	10350	20230104	42.32	20000	-26.35	20230622	10350	42.32	20230104	20000	-26.35	20230622	10350	42.32	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
70	20230821	121117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14660	770	2	5.54	917186860	63565	254.71	13950	14870	13910	18050	9730	13890	14430.98	1.15	0	13793	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1493	12.20	1.34	12	0.62	1202.00	10964.00	20000	20230622	-26.70	10350	20230104	41.64	20000	-26.70	20230622	10350	41.64	20230104	20000	-26.70	20230622	10350	41.64	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
71	20230821	111106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14610	720	2	5.18	684765130	47794	191.51	13950	14700	13910	18050	9730	13890	14329.44	1.15	0	7923	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1488	12.15	1.33	12	0.47	1202.00	10964.00	20000	20230622	-26.95	10350	20230104	41.16	20000	-26.95	20230622	10350	41.16	20230104	20000	-26.95	20230622	10350	41.16	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
72	20230821	101105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14450	560	2	4.03	398061510	28043	112.37	13950	14450	13910	18050	9730	13890	14197.08	1.15	0	4958	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1472	12.02	1.32	12	0.28	1202.00	10964.00	20000	20230622	-27.75	10350	20230104	39.61	20000	-27.75	20230622	10350	39.61	20230104	20000	-27.75	20230622	10350	39.61	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
73	20230821	091116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14040	150	2	1.08	137205320	9724	38.96	13950	14270	13910	18050	9730	13890	14115.04	1.15	0	280	14330	14110	13730	13510	13130	14220	13620	51	4160	500	10000	10	1	10183600	1430	11.68	1.28	12	0.10	1202.00	10964.00	20000	20230622	-29.80	10350	20230104	35.65	20000	-29.80	20230622	10350	35.65	20230104	20000	-29.80	20230622	10350	35.65	20230104	2.40	N	348350	500	50 억		116624	N	N	0	N	00	N
74	20230818	161107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13890	210	2	1.54	337026030	24712	125.28	13350	13950	13350	17780	9580	13680	13637.46	1.11	0	3910	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1415	11.56	1.27	12	0.24	1202.00	10964.00	20000	20230622	-30.55	10350	20230104	34.20	20000	-30.55	20230622	10350	34.20	20230104	20000	-30.55	20230622	10350	34.20	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
75	20230818	151057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13680	0	3	0.00	316681390	23240	117.82	13350	13950	13350	17780	9580	13680	13625.74	1.11	0	4322	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1393	11.38	1.25	12	0.23	1202.00	10964.00	20000	20230622	-31.60	10350	20230104	32.17	20000	-31.60	20230622	10350	32.17	20230104	20000	-31.60	20230622	10350	32.17	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
76	20230818	141106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13690	10	2	0.07	250663170	18405	93.31	13350	13950	13350	17780	9580	13680	13618.11	1.11	0	4829	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1394	11.39	1.25	12	0.18	1202.00	10964.00	20000	20230622	-31.55	10350	20230104	32.27	20000	-31.55	20230622	10350	32.27	20230104	20000	-31.55	20230622	10350	32.27	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
77	20230818	131058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13680	0	3	0.00	239746240	17608	89.27	13350	13950	13350	17780	9580	13680	13614.44	1.11	0	4913	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1393	11.38	1.25	12	0.17	1202.00	10964.00	20000	20230622	-31.60	10350	20230104	32.17	20000	-31.60	20230622	10350	32.17	20230104	20000	-31.60	20230622	10350	32.17	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
78	20230818	121110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13770	90	2	0.66	216993990	15949	80.86	13350	13950	13350	17780	9580	13680	13603.80	1.11	0	4913	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1402	11.46	1.26	12	0.16	1202.00	10964.00	20000	20230622	-31.15	10350	20230104	33.04	20000	-31.15	20230622	10350	33.04	20230104	20000	-31.15	20230622	10350	33.04	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
79	20230818	111101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13920	240	2	1.75	204991420	15078	76.44	13350	13950	13350	17780	9580	13680	13593.36	1.11	0	4672	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1418	11.58	1.27	12	0.15	1202.00	10964.00	20000	20230622	-30.40	10350	20230104	34.49	20000	-30.40	20230622	10350	34.49	20230104	20000	-30.40	20230622	10350	34.49	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
80	20230818	101107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13450	-230	5	-1.68	104933020	7811	39.60	13350	13570	13350	17780	9580	13680	13422.33	1.11	0	2638	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1370	11.19	1.23	12	0.08	1202.00	10964.00	20000	20230622	-32.75	10350	20230104	29.95	20000	-32.75	20230622	10350	29.95	20230104	20000	-32.75	20230622	10350	29.95	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
81	20230818	091112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13370	-310	5	-2.27	46529840	3470	17.59	13350	13570	13350	17780	9580	13680	13378.41	1.11	0	154	14100	13890	13470	13260	12840	13995	13365	51	4100	500	9840	10	1	10183600	1362	11.12	1.22	12	0.03	1202.00	10964.00	20000	20230622	-33.15	10350	20230104	29.18	20000	-33.15	20230622	10350	29.18	20230104	20000	-33.15	20230622	10350	29.18	20230104	2.41	N	348350	500	50 억		112714	N	N	0	N	00	N
82	20230817	161107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13680	330	2	2.47	262384910	19661	70.53	13130	13680	13050	17350	9350	13350	13345.45	1.07	0	3127	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1393	11.38	1.25	12	0.19	1202.00	10964.00	20000	20230622	-31.60	10350	20230104	32.17	20000	-31.60	20230622	10350	32.17	20230104	20000	-31.60	20230622	10350	32.17	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
83	20230817	151114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13550	200	2	1.50	249533910	18719	67.15	13130	13650	13050	17350	9350	13350	13330.51	1.07	0	3168	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1380	11.27	1.24	12	0.18	1202.00	10964.00	20000	20230622	-32.25	10350	20230104	30.92	20000	-32.25	20230622	10350	30.92	20230104	20000	-32.25	20230622	10350	30.92	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
84	20230817	141103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13530	180	2	1.35	228940730	17198	61.69	13130	13650	13050	17350	9350	13350	13312.06	1.07	0	3477	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1378	11.26	1.23	12	0.17	1202.00	10964.00	20000	20230622	-32.35	10350	20230104	30.72	20000	-32.35	20230622	10350	30.72	20230104	20000	-32.35	20230622	10350	30.72	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
85	20230817	131100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13410	60	2	0.45	224089570	16838	60.40	13130	13650	13050	17350	9350	13350	13308.56	1.07	0	3265	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1366	11.16	1.22	12	0.17	1202.00	10964.00	20000	20230622	-32.95	10350	20230104	29.57	20000	-32.95	20230622	10350	29.57	20230104	20000	-32.95	20230622	10350	29.57	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
86	20230817	121104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13600	250	2	1.87	202460470	15232	54.64	13130	13650	13050	17350	9350	13350	13291.79	1.07	0	2322	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1385	11.31	1.24	12	0.15	1202.00	10964.00	20000	20230622	-32.00	10350	20230104	31.40	20000	-32.00	20230622	10350	31.40	20230104	20000	-32.00	20230622	10350	31.40	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
87	20230817	111105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13430	80	2	0.60	180921050	13642	48.93	13130	13620	13050	17350	9350	13350	13262.06	1.07	0	2467	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1368	11.17	1.22	12	0.13	1202.00	10964.00	20000	20230622	-32.85	10350	20230104	29.76	20000	-32.85	20230622	10350	29.76	20230104	20000	-32.85	20230622	10350	29.76	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
88	20230817	101059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13330	-20	5	-0.15	103034540	7832	28.09	13130	13330	13050	17350	9350	13350	13155.58	1.07	0	1831	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1357	11.09	1.22	12	0.08	1202.00	10964.00	20000	20230622	-33.35	10350	20230104	28.79	20000	-33.35	20230622	10350	28.79	20230104	20000	-33.35	20230622	10350	28.79	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
89	20230817	091057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13210	-140	5	-1.05	29410930	2236	8.02	13130	13320	13130	17350	9350	13350	13153.37	1.07	0	-506	13950	13650	13380	13080	12810	13515	12945	51	4000	500	9610	10	1	10183600	1345	10.99	1.20	12	0.02	1202.00	10964.00	20000	20230622	-33.95	10350	20230104	27.63	20000	-33.95	20230622	10350	27.63	20230104	20000	-33.95	20230622	10350	27.63	20230104	2.38	N	348350	500	50 억		109441	N	N	0	N	00	N
90	20230816	161103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13350	-380	5	-2.77	371577090	27793	62.90	13650	13680	13110	17840	9620	13730	13369.45	1.06	0	1814	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1360	11.11	1.22	12	0.27	1202.00	10964.00	20000	20230622	-33.25	10350	20230104	28.99	20000	-33.25	20230622	10350	28.99	20230104	20000	-33.25	20230622	10350	28.99	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
91	20230816	151106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13360	-370	5	-2.69	355130270	26562	60.12	13650	13680	13110	17840	9620	13730	13369.86	1.06	0	1561	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1361	11.11	1.22	12	0.26	1202.00	10964.00	20000	20230622	-33.20	10350	20230104	29.08	20000	-33.20	20230622	10350	29.08	20230104	20000	-33.20	20230622	10350	29.08	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
92	20230816	141103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13430	-300	5	-2.18	345731170	25861	58.53	13650	13680	13110	17840	9620	13730	13368.82	1.06	0	1489	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1368	11.17	1.22	12	0.25	1202.00	10964.00	20000	20230622	-32.85	10350	20230104	29.76	20000	-32.85	20230622	10350	29.76	20230104	20000	-32.85	20230622	10350	29.76	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
93	20230816	131101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13450	-280	5	-2.04	319887290	23933	54.17	13650	13680	13110	17840	9620	13730	13365.95	1.06	0	1479	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1370	11.19	1.23	12	0.24	1202.00	10964.00	20000	20230622	-32.75	10350	20230104	29.95	20000	-32.75	20230622	10350	29.95	20230104	20000	-32.75	20230622	10350	29.95	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
94	20230816	121117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13420	-310	5	-2.26	282709770	21178	47.93	13650	13680	13110	17840	9620	13730	13349.22	1.06	0	760	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1367	11.16	1.22	12	0.21	1202.00	10964.00	20000	20230622	-32.90	10350	20230104	29.66	20000	-32.90	20230622	10350	29.66	20230104	20000	-32.90	20230622	10350	29.66	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
95	20230816	111113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13410	-320	5	-2.33	262966000	19709	44.61	13650	13680	13110	17840	9620	13730	13342.43	1.06	0	920	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1366	11.16	1.22	12	0.19	1202.00	10964.00	20000	20230622	-32.95	10350	20230104	29.57	20000	-32.95	20230622	10350	29.57	20230104	20000	-32.95	20230622	10350	29.57	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
96	20230816	101105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13290	-440	5	-3.20	221698090	16632	37.64	13650	13680	13110	17840	9620	13730	13329.61	1.06	0	477	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1353	11.06	1.21	12	0.16	1202.00	10964.00	20000	20230622	-33.55	10350	20230104	28.41	20000	-33.55	20230622	10350	28.41	20230104	20000	-33.55	20230622	10350	28.41	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
97	20230816	091059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13440	-290	5	-2.11	38378300	2836	6.42	13650	13680	13410	17840	9620	13730	13532.55	1.06	0	-902	14570	14150	13880	13460	13190	14015	13325	51	4110	500	9880	10	1	10183600	1369	11.18	1.23	12	0.03	1202.00	10964.00	20000	20230622	-32.80	10350	20230104	29.86	20000	-32.80	20230622	10350	29.86	20230104	20000	-32.80	20230622	10350	29.86	20230104	2.36	N	348350	500	50 억		107736	N	N	0	N	00	N
98	20230814	161050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13730	-800	5	-5.51	611002440	44128	190.21	14200	14300	13610	18880	10180	14530	13845.65	1.14	0	-7661	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1398	11.42	1.25	12	0.43	1202.00	10964.00	20000	20230622	-31.35	10350	20230104	32.66	20000	-31.35	20230622	10350	32.66	20230104	20000	-31.35	20230622	10350	32.66	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
99	20230814	151047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13700	-830	5	-5.71	583636610	42132	181.60	14200	14300	13610	18880	10180	14530	13851.96	1.14	0	-7485	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1395	11.40	1.25	12	0.41	1202.00	10964.00	20000	20230622	-31.50	10350	20230104	32.37	20000	-31.50	20230622	10350	32.37	20230104	20000	-31.50	20230622	10350	32.37	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
100	20230814	141051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13730	-800	5	-5.51	454524190	32715	141.01	14200	14300	13700	18880	10180	14530	13892.71	1.14	0	-6122	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1398	11.42	1.25	12	0.32	1202.00	10964.00	20000	20230622	-31.35	10350	20230104	32.66	20000	-31.35	20230622	10350	32.66	20230104	20000	-31.35	20230622	10350	32.66	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
101	20230814	131037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13780	-750	5	-5.16	398884810	28669	123.57	14200	14300	13700	18880	10180	14530	13912.64	1.14	0	-4146	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1403	11.46	1.26	12	0.28	1202.00	10964.00	20000	20230622	-31.10	10350	20230104	33.14	20000	-31.10	20230622	10350	33.14	20230104	20000	-31.10	20230622	10350	33.14	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
102	20230814	121047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13900	-630	5	-4.34	366243170	26307	113.39	14200	14300	13700	18880	10180	14530	13921.01	1.14	0	-2122	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1416	11.56	1.27	12	0.26	1202.00	10964.00	20000	20230622	-30.50	10350	20230104	34.30	20000	-30.50	20230622	10350	34.30	20230104	20000	-30.50	20230622	10350	34.30	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
103	20230814	111038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13920	-610	5	-4.20	293404820	21050	90.73	14200	14300	13700	18880	10180	14530	13937.40	1.14	0	-719	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1418	11.58	1.27	12	0.21	1202.00	10964.00	20000	20230622	-30.40	10350	20230104	34.49	20000	-30.40	20230622	10350	34.49	20230104	20000	-30.40	20230622	10350	34.49	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
104	20230814	101042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13960	-570	5	-3.92	279855180	20078	86.54	14200	14300	13700	18880	10180	14530	13937.28	1.14	0	-213	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1422	11.61	1.27	12	0.20	1202.00	10964.00	20000	20230622	-30.20	10350	20230104	34.88	20000	-30.20	20230622	10350	34.88	20230104	20000	-30.20	20230622	10350	34.88	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
105	20230814	091038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14000	-530	5	-3.65	119696630	8560	36.90	14200	14300	13700	18880	10180	14530	13980.81	1.14	0	314	14716	14622	14466	14372	14216	14670	14420	51	4350	500	10460	10	1	10183600	1426	11.65	1.28	12	0.08	1202.00	10964.00	20000	20230622	-30.00	10350	20230104	35.27	20000	-30.00	20230622	10350	35.27	20230104	20000	-30.00	20230622	10350	35.27	20230104	2.33	N	348350	500	50 억		115746	N	N	0	N	00	N
106	20230811	161039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14530	160	2	1.11	201837370	13966	69.46	14470	14560	14310	18680	10060	14370	14451.72	1.11	0	2822	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1480	12.09	1.33	12	0.14	1202.00	10964.00	20000	20230622	-27.35	10350	20230104	40.39	20000	-27.35	20230622	10350	40.39	20230104	20000	-27.35	20230622	10350	40.39	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
107	20230811	151032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14430	60	2	0.42	172065580	11915	59.26	14470	14560	14310	18680	10060	14370	14441.09	1.11	0	3367	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1469	12.00	1.32	12	0.12	1202.00	10964.00	20000	20230622	-27.85	10350	20230104	39.42	20000	-27.85	20230622	10350	39.42	20230104	20000	-27.85	20230622	10350	39.42	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
108	20230811	141032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14410	40	2	0.28	148177470	10262	51.04	14470	14560	14310	18680	10060	14370	14439.43	1.11	0	2832	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1467	11.99	1.31	12	0.10	1202.00	10964.00	20000	20230622	-27.95	10350	20230104	39.23	20000	-27.95	20230622	10350	39.23	20230104	20000	-27.95	20230622	10350	39.23	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
109	20230811	131031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14500	130	2	0.90	104398200	7228	35.95	14470	14560	14310	18680	10060	14370	14443.58	1.11	0	2507	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1477	12.06	1.32	12	0.07	1202.00	10964.00	20000	20230622	-27.50	10350	20230104	40.10	20000	-27.50	20230622	10350	40.10	20230104	20000	-27.50	20230622	10350	40.10	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
110	20230811	121022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14530	160	2	1.11	91066960	6306	31.36	14470	14560	14310	18680	10060	14370	14441.32	1.11	0	2441	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1480	12.09	1.33	12	0.06	1202.00	10964.00	20000	20230622	-27.35	10350	20230104	40.39	20000	-27.35	20230622	10350	40.39	20230104	20000	-27.35	20230622	10350	40.39	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
111	20230811	111023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14540	170	2	1.18	80925830	5607	27.89	14470	14540	14310	18680	10060	14370	14433.00	1.11	0	2365	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1481	12.10	1.33	12	0.06	1202.00	10964.00	20000	20230622	-27.30	10350	20230104	40.48	20000	-27.30	20230622	10350	40.48	20230104	20000	-27.30	20230622	10350	40.48	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
112	20230811	101017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14400	30	2	0.21	22100550	1537	7.64	14470	14470	14310	18680	10060	14370	14379.02	1.11	0	-62	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1466	11.98	1.31	12	0.02	1202.00	10964.00	20000	20230622	-28.00	10350	20230104	39.13	20000	-28.00	20230622	10350	39.13	20230104	20000	-28.00	20230622	10350	39.13	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
113	20230811	091030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14440	70	2	0.49	11039950	766	3.81	14470	14470	14310	18680	10060	14370	14412.47	1.11	0	-98	14790	14580	14390	14180	13990	14485	14085	51	4310	500	10340	10	1	10183600	1471	12.01	1.32	12	0.01	1202.00	10964.00	20000	20230622	-27.80	10350	20230104	39.52	20000	-27.80	20230622	10350	39.52	20230104	20000	-27.80	20230622	10350	39.52	20230104	2.36	N	348350	500	50 억		112924	N	N	0	N	00	N
114	20230810	161019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14370	-210	5	-1.44	286647000	20073	44.93	14550	14600	14200	18950	10210	14580	14280.23	1.18	0	-7195	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1463	11.96	1.31	12	0.20	1202.00	10964.00	20000	20230622	-28.15	10350	20230104	38.84	20000	-28.15	20230622	10350	38.84	20230104	20000	-28.15	20230622	10350	38.84	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
115	20230810	151015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14280	-300	5	-2.06	254718850	17840	39.93	14550	14600	14200	18950	10210	14580	14277.96	1.18	0	-6773	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1454	11.88	1.30	12	0.18	1202.00	10964.00	20000	20230622	-28.60	10350	20230104	37.97	20000	-28.60	20230622	10350	37.97	20230104	20000	-28.60	20230622	10350	37.97	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
116	20230810	141017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14330	-250	5	-1.71	232294900	16271	36.42	14550	14600	14200	18950	10210	14580	14276.62	1.18	0	-6138	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1459	11.92	1.31	12	0.16	1202.00	10964.00	20000	20230622	-28.35	10350	20230104	38.45	20000	-28.35	20230622	10350	38.45	20230104	20000	-28.35	20230622	10350	38.45	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
117	20230810	131007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14300	-280	5	-1.92	228331590	15994	35.80	14550	14600	14200	18950	10210	14580	14276.08	1.18	0	-6059	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1456	11.90	1.30	12	0.16	1202.00	10964.00	20000	20230622	-28.50	10350	20230104	38.16	20000	-28.50	20230622	10350	38.16	20230104	20000	-28.50	20230622	10350	38.16	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
118	20230810	121026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14320	-260	5	-1.78	182965400	12826	28.71	14550	14600	14200	18950	10210	14580	14265.20	1.18	0	-6289	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1458	11.91	1.31	12	0.13	1202.00	10964.00	20000	20230622	-28.40	10350	20230104	38.36	20000	-28.40	20230622	10350	38.36	20230104	20000	-28.40	20230622	10350	38.36	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
119	20230810	111028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14250	-330	5	-2.26	166842780	11699	26.18	14550	14600	14200	18950	10210	14580	14261.29	1.18	0	-6233	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1451	11.86	1.30	12	0.11	1202.00	10964.00	20000	20230622	-28.75	10350	20230104	37.68	20000	-28.75	20230622	10350	37.68	20230104	20000	-28.75	20230622	10350	37.68	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
120	20230810	101022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14210	-370	5	-2.54	147842580	10363	23.19	14550	14600	14200	18950	10210	14580	14266.39	1.18	0	-5962	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1447	11.82	1.30	12	0.10	1202.00	10964.00	20000	20230622	-28.95	10350	20230104	37.29	20000	-28.95	20230622	10350	37.29	20230104	20000	-28.95	20230622	10350	37.29	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
121	20230810	091032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14270	-310	5	-2.13	43192900	3011	6.74	14550	14600	14240	18950	10210	14580	14345.03	1.18	0	-1412	15426	15002	14496	14072	13566	15215	14285	51	4370	500	10490	10	1	10183600	1453	11.87	1.30	12	0.03	1202.00	10964.00	20000	20230622	-28.65	10350	20230104	37.87	20000	-28.65	20230622	10350	37.87	20230104	20000	-28.65	20230622	10350	37.87	20230104	2.26	N	348350	500	50 억		120119	N	N	0	N	00	N
122	20230809	161018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14580	460	2	3.26	645158760	44581	104.31	14000	14920	13990	18350	9890	14120	14471.05	1.09	0	8891	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1485	12.13	1.33	12	0.44	1202.00	10964.00	20000	20230622	-27.10	10350	20230104	40.87	20000	-27.10	20230622	10350	40.87	20230104	20000	-27.10	20230622	10350	40.87	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
123	20230809	151005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14510	390	2	2.76	596343020	41231	96.47	14000	14920	13990	18350	9890	14120	14465.14	1.09	0	9225	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1478	12.07	1.32	12	0.40	1202.00	10964.00	20000	20230622	-27.45	10350	20230104	40.19	20000	-27.45	20230622	10350	40.19	20230104	20000	-27.45	20230622	10350	40.19	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
124	20230809	141002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14510	390	2	2.76	565559920	39107	91.50	14000	14920	13990	18350	9890	14120	14463.62	1.09	0	8896	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1478	12.07	1.32	12	0.38	1202.00	10964.00	20000	20230622	-27.45	10350	20230104	40.19	20000	-27.45	20230622	10350	40.19	20230104	20000	-27.45	20230622	10350	40.19	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
125	20230809	131025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14580	460	2	3.26	490223550	33910	79.34	14000	14920	13990	18350	9890	14120	14458.60	1.09	0	8034	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1485	12.13	1.33	12	0.33	1202.00	10964.00	20000	20230622	-27.10	10350	20230104	40.87	20000	-27.10	20230622	10350	40.87	20230104	20000	-27.10	20230622	10350	40.87	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
126	20230809	121024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14400	280	2	1.98	212170550	14892	34.84	14000	14450	13990	18350	9890	14120	14249.02	1.09	0	4980	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1466	11.98	1.31	12	0.15	1202.00	10964.00	20000	20230622	-28.00	10350	20230104	39.13	20000	-28.00	20230622	10350	39.13	20230104	20000	-28.00	20230622	10350	39.13	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
127	20230809	111015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14180	60	2	0.42	87849350	6216	14.54	14000	14240	13990	18350	9890	14120	14133.20	1.09	0	1431	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1444	11.80	1.29	12	0.06	1202.00	10964.00	20000	20230622	-29.10	10350	20230104	37.00	20000	-29.10	20230622	10350	37.00	20230104	20000	-29.10	20230622	10350	37.00	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
128	20230809	101003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14140	20	2	0.14	29634300	2105	4.93	14000	14200	13990	18350	9890	14120	14073.65	1.09	0	-232	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1440	11.76	1.29	12	0.02	1202.00	10964.00	20000	20230622	-29.30	10350	20230104	36.62	20000	-29.30	20230622	10350	36.62	20230104	20000	-29.30	20230622	10350	36.62	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
129	20230809	091009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14200	80	2	0.57	20021080	1421	3.32	14000	14200	13990	18350	9890	14120	14084.42	1.09	0	-383	14873	14496	14243	13866	13613	14370	13740	51	4230	500	10160	10	1	10183600	1446	11.81	1.30	12	0.01	1202.00	10964.00	20000	20230622	-29.00	10350	20230104	37.20	20000	-29.00	20230622	10350	37.20	20230104	20000	-29.00	20230622	10350	37.20	20230104	2.21	N	348350	500	50 억		111031	N	N	0	N	00	N
130	20230808	161028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14120	-480	5	-3.29	602722170	42511	128.22	14620	14620	13990	18980	10220	14600	14178.07	1.25	0	-16608	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1438	11.75	1.29	12	0.42	1202.00	10964.00	20000	20230622	-29.40	10350	20230104	36.43	20000	-29.40	20230622	10350	36.43	20230104	20000	-29.40	20230622	10350	36.43	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
131	20230808	151014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13990	-610	5	-4.18	572247680	40349	121.70	14620	14620	13990	18980	10220	14600	14182.45	1.25	0	-15859	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1425	11.64	1.28	12	0.40	1202.00	10964.00	20000	20230622	-30.05	10350	20230104	35.17	20000	-30.05	20230622	10350	35.17	20230104	20000	-30.05	20230622	10350	35.17	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
132	20230808	141011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14040	-560	5	-3.84	516441310	36371	109.70	14620	14620	14040	18980	10220	14600	14199.26	1.25	0	-14108	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1430	11.68	1.28	12	0.36	1202.00	10964.00	20000	20230622	-29.80	10350	20230104	35.65	20000	-29.80	20230622	10350	35.65	20230104	20000	-29.80	20230622	10350	35.65	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
133	20230808	131000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14230	-370	5	-2.53	410478630	28854	87.03	14620	14620	14080	18980	10220	14600	14226.06	1.25	0	-9738	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1449	11.84	1.30	12	0.28	1202.00	10964.00	20000	20230622	-28.85	10350	20230104	37.49	20000	-28.85	20230622	10350	37.49	20230104	20000	-28.85	20230622	10350	37.49	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
134	20230808	121008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14250	-350	5	-2.40	387615670	27241	82.16	14620	14620	14080	18980	10220	14600	14229.13	1.25	0	-9718	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1451	11.86	1.30	12	0.27	1202.00	10964.00	20000	20230622	-28.75	10350	20230104	37.68	20000	-28.75	20230622	10350	37.68	20230104	20000	-28.75	20230622	10350	37.68	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
135	20230808	110956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14230	-370	5	-2.53	313715970	22035	66.46	14620	14620	14080	18980	10220	14600	14237.17	1.25	0	-10238	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1449	11.84	1.30	12	0.22	1202.00	10964.00	20000	20230622	-28.85	10350	20230104	37.49	20000	-28.85	20230622	10350	37.49	20230104	20000	-28.85	20230622	10350	37.49	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
136	20230808	101010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14230	-370	5	-2.53	119715680	8376	25.26	14620	14620	14110	18980	10220	14600	14292.70	1.25	0	645	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1449	11.84	1.30	12	0.08	1202.00	10964.00	20000	20230622	-28.85	10350	20230104	37.49	20000	-28.85	20230622	10350	37.49	20230104	20000	-28.85	20230622	10350	37.49	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
137	20230808	091015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14480	-120	5	-0.82	18015390	1237	3.73	14620	14620	14450	18980	10220	14600	14563.78	1.25	0	-556	15020	14810	14390	14180	13760	14915	14285	51	4380	500	10510	10	1	10183600	1475	12.05	1.32	12	0.01	1202.00	10964.00	20000	20230622	-27.60	10350	20230104	39.90	20000	-27.60	20230622	10350	39.90	20230104	20000	-27.60	20230622	10350	39.90	20230104	2.22	N	348350	500	50 억		127647	N	N	0	N	00	N
138	20230807	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14600	100	2	0.69	471529880	33107	193.68	14580	14600	13970	18850	10150	14500	14241.52	1.27	0	-1748	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1487	12.15	1.33	12	0.33	1202.00	10964.00	20000	20230622	-27.00	10350	20230104	41.06	20000	-27.00	20230622	10350	41.06	20230104	20000	-27.00	20230622	10350	41.06	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
139	20230807	151004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14320	-180	5	-1.24	416225410	29285	171.32	14580	14580	13970	18850	10150	14500	14212.92	1.27	0	-3007	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1458	11.91	1.31	12	0.29	1202.00	10964.00	20000	20230622	-28.40	10350	20230104	38.36	20000	-28.40	20230622	10350	38.36	20230104	20000	-28.40	20230622	10350	38.36	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
140	20230807	141011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14340	-160	5	-1.10	374471740	26364	154.23	14580	14580	13970	18850	10150	14500	14203.90	1.27	0	-3023	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1460	11.93	1.31	12	0.26	1202.00	10964.00	20000	20230622	-28.30	10350	20230104	38.55	20000	-28.30	20230622	10350	38.55	20230104	20000	-28.30	20230622	10350	38.55	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
141	20230807	130959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14350	-150	5	-1.03	351347960	24740	144.73	14580	14580	13970	18850	10150	14500	14201.62	1.27	0	-3265	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1461	11.94	1.31	12	0.24	1202.00	10964.00	20000	20230622	-28.25	10350	20230104	38.65	20000	-28.25	20230622	10350	38.65	20230104	20000	-28.25	20230622	10350	38.65	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
142	20230807	120959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14440	-60	5	-0.41	323963490	22835	133.58	14580	14580	13970	18850	10150	14500	14187.15	1.27	0	-3429	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1471	12.01	1.32	12	0.22	1202.00	10964.00	20000	20230622	-27.80	10350	20230104	39.52	20000	-27.80	20230622	10350	39.52	20230104	20000	-27.80	20230622	10350	39.52	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
143	20230807	110950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14380	-120	5	-0.83	303325400	21403	125.21	14580	14580	13970	18850	10150	14500	14172.10	1.27	0	-4352	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1464	11.96	1.31	12	0.21	1202.00	10964.00	20000	20230622	-28.10	10350	20230104	38.94	20000	-28.10	20230622	10350	38.94	20230104	20000	-28.10	20230622	10350	38.94	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
144	20230807	101003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14180	-320	5	-2.21	226254550	15980	93.48	14580	14580	13970	18850	10150	14500	14158.61	1.27	0	-7223	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1444	11.80	1.29	12	0.16	1202.00	10964.00	20000	20230622	-29.10	10350	20230104	37.00	20000	-29.10	20230622	10350	37.00	20230104	20000	-29.10	20230622	10350	37.00	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
145	20230807	091000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14180	-320	5	-2.21	86002510	5998	35.09	14580	14580	14150	18850	10150	14500	14338.53	1.27	0	-4399	14793	14646	14353	14206	13913	14720	14280	51	4350	500	10440	10	1	10183600	1444	11.80	1.29	12	0.06	1202.00	10964.00	20000	20230622	-29.10	10350	20230104	37.00	20000	-29.10	20230622	10350	37.00	20230104	20000	-29.10	20230622	10350	37.00	20230104	2.21	N	348350	500	50 억		129577	N	N	0	N	00	N
146	20230804	160954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14500	230	2	1.61	244069760	17094	64.09	14270	14500	14060	18550	9990	14270	14278.10	1.27	0	-542	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1477	12.06	1.32	12	0.17	1202.00	10964.00	20000	20230622	-27.50	10350	20230104	40.10	20000	-27.50	20230622	10350	40.10	20230104	20000	-27.50	20230622	10350	40.10	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
147	20230804	150953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14420	150	2	1.05	224570790	15747	59.04	14270	14430	14060	18550	9990	14270	14261.18	1.27	0	-515	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1468	12.00	1.32	12	0.15	1202.00	10964.00	20000	20230622	-27.90	10350	20230104	39.32	20000	-27.90	20230622	10350	39.32	20230104	20000	-27.90	20230622	10350	39.32	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
148	20230804	141008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14370	100	2	0.70	196759500	13812	51.79	14270	14400	14060	18550	9990	14270	14245.55	1.27	0	-492	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1463	11.96	1.31	12	0.14	1202.00	10964.00	20000	20230622	-28.15	10350	20230104	38.84	20000	-28.15	20230622	10350	38.84	20230104	20000	-28.15	20230622	10350	38.84	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
149	20230804	130951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14100	-170	5	-1.19	173325980	12174	45.65	14270	14400	14060	18550	9990	14270	14237.39	1.27	0	4	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1436	11.73	1.29	12	0.12	1202.00	10964.00	20000	20230622	-29.50	10350	20230104	36.23	20000	-29.50	20230622	10350	36.23	20230104	20000	-29.50	20230622	10350	36.23	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
150	20230804	120945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14280	10	2	0.07	143292390	10051	37.69	14270	14400	14100	18550	9990	14270	14256.53	1.27	0	-151	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1454	11.88	1.30	12	0.10	1202.00	10964.00	20000	20230622	-28.60	10350	20230104	37.97	20000	-28.60	20230622	10350	37.97	20230104	20000	-28.60	20230622	10350	37.97	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
151	20230804	110958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14320	50	2	0.35	85216860	5985	22.44	14270	14400	14100	18550	9990	14270	14238.41	1.27	0	921	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1458	11.91	1.31	12	0.06	1202.00	10964.00	20000	20230622	-28.40	10350	20230104	38.36	20000	-28.40	20230622	10350	38.36	20230104	20000	-28.40	20230622	10350	38.36	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
152	20230804	100940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14380	110	2	0.77	67731240	4767	17.87	14270	14400	14100	18550	9990	14270	14208.36	1.27	0	876	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1464	11.96	1.31	12	0.05	1202.00	10964.00	20000	20230622	-28.10	10350	20230104	38.94	20000	-28.10	20230622	10350	38.94	20230104	20000	-28.10	20230622	10350	38.94	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
153	20230804	090941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14160	-110	5	-0.77	7881400	555	2.08	14270	14280	14140	18550	9990	14270	14200.72	1.27	0	-237	14783	14526	14293	14036	13803	14410	13920	51	4280	500	10270	10	1	10183600	1442	11.78	1.29	12	0.01	1202.00	10964.00	20000	20230622	-29.20	10350	20230104	36.81	20000	-29.20	20230622	10350	36.81	20230104	20000	-29.20	20230622	10350	36.81	20230104	2.18	N	348350	500	50 억		129653	N	N	0	N	00	N
154	20230803	160944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14270	-370	5	-2.53	379787400	26659	138.45	14360	14550	14060	19030	10250	14640	14245.84	1.24	0	3481	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1453	11.87	1.30	12	0.26	1202.00	10964.00	20000	20230622	-28.65	10350	20230104	37.87	20000	-28.65	20230622	10350	37.87	20230104	20000	-28.65	20230622	10350	37.87	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
155	20230803	150950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14370	-270	5	-1.84	338818730	23788	123.54	14360	14550	14060	19030	10250	14640	14243.26	1.24	0	3736	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1463	11.96	1.31	12	0.23	1202.00	10964.00	20000	20230622	-28.15	10350	20230104	38.84	20000	-28.15	20230622	10350	38.84	20230104	20000	-28.15	20230622	10350	38.84	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
156	20230803	140943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14200	-440	5	-3.01	325853290	22880	118.83	14360	14550	14060	19030	10250	14640	14241.84	1.24	0	3355	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1446	11.81	1.30	12	0.22	1202.00	10964.00	20000	20230622	-29.00	10350	20230104	37.20	20000	-29.00	20230622	10350	37.20	20230104	20000	-29.00	20230622	10350	37.20	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
157	20230803	130945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14200	-440	5	-3.01	282645010	19845	103.06	14360	14550	14060	19030	10250	14640	14242.63	1.24	0	1988	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1446	11.81	1.30	12	0.19	1202.00	10964.00	20000	20230622	-29.00	10350	20230104	37.20	20000	-29.00	20230622	10350	37.20	20230104	20000	-29.00	20230622	10350	37.20	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
158	20230803	120950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14160	-480	5	-3.28	262243480	18406	95.59	14360	14550	14060	19030	10250	14640	14247.72	1.24	0	1713	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1442	11.78	1.29	12	0.18	1202.00	10964.00	20000	20230622	-29.20	10350	20230104	36.81	20000	-29.20	20230622	10350	36.81	20230104	20000	-29.20	20230622	10350	36.81	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
159	20230803	110938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14190	-450	5	-3.07	168324600	11767	61.11	14360	14550	14160	19030	10250	14640	14304.80	1.24	0	693	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1445	11.81	1.29	12	0.12	1202.00	10964.00	20000	20230622	-29.05	10350	20230104	37.10	20000	-29.05	20230622	10350	37.10	20230104	20000	-29.05	20230622	10350	37.10	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
160	20230803	100936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14380	-260	5	-1.78	94322430	6576	34.15	14360	14550	14210	19030	10250	14640	14343.44	1.24	0	1184	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1464	11.96	1.31	12	0.06	1202.00	10964.00	20000	20230622	-28.10	10350	20230104	38.94	20000	-28.10	20230622	10350	38.94	20230104	20000	-28.10	20230622	10350	38.94	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
161	20230803	090937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14250	-390	5	-2.66	43256970	3021	15.69	14360	14550	14210	19030	10250	14640	14318.76	1.24	0	-527	15193	14916	14753	14476	14313	14835	14395	51	4390	500	10540	10	1	10183600	1451	11.86	1.30	12	0.03	1202.00	10964.00	20000	20230622	-28.75	10350	20230104	37.68	20000	-28.75	20230622	10350	37.68	20230104	20000	-28.75	20230622	10350	37.68	20230104	2.12	N	348350	500	50 억		126173	N	N	0	N	00	N
162	20230802	160945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14640	-410	5	-2.72	283656800	19237	63.51	15000	15030	14590	19560	10540	15050	14745.38	1.26	0	-2253	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1491	12.18	1.34	12	0.19	1202.00	10964.00	20000	20230622	-26.80	10350	20230104	41.45	20000	-26.80	20230622	10350	41.45	20230104	20000	-26.80	20230622	10350	41.45	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
163	20230802	150956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14640	-410	5	-2.72	267078240	18107	59.78	15000	15030	14590	19560	10540	15050	14750.00	1.26	0	-1710	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1491	12.18	1.34	12	0.18	1202.00	10964.00	20000	20230622	-26.80	10350	20230104	41.45	20000	-26.80	20230622	10350	41.45	20230104	20000	-26.80	20230622	10350	41.45	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
164	20230802	140944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14720	-330	5	-2.19	228561430	15473	51.08	15000	15030	14590	19560	10540	15050	14771.63	1.26	0	-2431	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1499	12.25	1.34	12	0.15	1202.00	10964.00	20000	20230622	-26.40	10350	20230104	42.22	20000	-26.40	20230622	10350	42.22	20230104	20000	-26.40	20230622	10350	42.22	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
165	20230802	130937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14780	-270	5	-1.79	170750500	11530	38.06	15000	15030	14650	19560	10540	15050	14809.24	1.26	0	-696	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1505	12.30	1.35	12	0.11	1202.00	10964.00	20000	20230622	-26.10	10350	20230104	42.80	20000	-26.10	20230622	10350	42.80	20230104	20000	-26.10	20230622	10350	42.80	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
166	20230802	120933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14850	-200	5	-1.33	162999570	11006	36.33	15000	15030	14650	19560	10540	15050	14810.06	1.26	0	-345	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1512	12.35	1.35	12	0.11	1202.00	10964.00	20000	20230622	-25.75	10350	20230104	43.48	20000	-25.75	20230622	10350	43.48	20230104	20000	-25.75	20230622	10350	43.48	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
167	20230802	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14850	-200	5	-1.33	79754550	5361	17.70	15000	15030	14750	19560	10540	15050	14876.80	1.26	0	-254	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1512	12.35	1.35	12	0.05	1202.00	10964.00	20000	20230622	-25.75	10350	20230104	43.48	20000	-25.75	20230622	10350	43.48	20230104	20000	-25.75	20230622	10350	43.48	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
168	20230802	100936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15010	-40	5	-0.27	50839760	3422	11.30	15000	15030	14750	19560	10540	15050	14856.74	1.26	0	395	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1529	12.49	1.37	12	0.03	1202.00	10964.00	20000	20230622	-24.95	10350	20230104	45.02	20000	-24.95	20230622	10350	45.02	20230104	20000	-24.95	20230622	10350	45.02	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
169	20230802	090935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14770	-280	5	-1.86	24011880	1618	5.34	15000	15000	14750	19560	10540	15050	14840.47	1.26	0	-533	15510	15280	15040	14810	14570	15160	14690	51	4510	500	10830	10	1	10183600	1504	12.29	1.35	12	0.02	1202.00	10964.00	20000	20230622	-26.15	10350	20230104	42.71	20000	-26.15	20230622	10350	42.71	20230104	20000	-26.15	20230622	10350	42.71	20230104	2.11	N	348350	500	50 억		128425	N	N	0	N	00	N
170	20230801	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15050	-260	5	-1.70	450879400	30161	135.17	15270	15270	14800	19900	10720	15310	14948.85	1.35	0	-8690	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1533	12.52	1.37	12	0.30	1202.00	10964.00	20000	20230622	-24.75	10350	20230104	45.41	20000	-24.75	20230622	10350	45.41	20230104	20000	-24.75	20230622	10350	45.41	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
171	20230801	150931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14970	-340	5	-2.22	420872090	28163	126.22	15270	15270	14800	19900	10720	15310	14944.15	1.35	0	-8333	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1524	12.45	1.37	12	0.28	1202.00	10964.00	20000	20230622	-25.15	10350	20230104	44.64	20000	-25.15	20230622	10350	44.64	20230104	20000	-25.15	20230622	10350	44.64	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
172	20230801	140948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14910	-400	5	-2.61	396155630	26510	118.81	15270	15270	14800	19900	10720	15310	14943.63	1.35	0	-8535	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1518	12.40	1.36	12	0.26	1202.00	10964.00	20000	20230622	-25.45	10350	20230104	44.06	20000	-25.45	20230622	10350	44.06	20230104	20000	-25.45	20230622	10350	44.06	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
173	20230801	130927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14990	-320	5	-2.09	365422320	24447	109.56	15270	15270	14800	19900	10720	15310	14947.53	1.35	0	-7586	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1527	12.47	1.37	12	0.24	1202.00	10964.00	20000	20230622	-25.05	10350	20230104	44.83	20000	-25.05	20230622	10350	44.83	20230104	20000	-25.05	20230622	10350	44.83	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
174	20230801	120927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15050	-260	5	-1.70	308000020	20607	92.35	15270	15270	14800	19900	10720	15310	14946.38	1.35	0	-6130	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1533	12.52	1.37	12	0.20	1202.00	10964.00	20000	20230622	-24.75	10350	20230104	45.41	20000	-24.75	20230622	10350	45.41	20230104	20000	-24.75	20230622	10350	45.41	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
175	20230801	110923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14840	-470	5	-3.07	249832900	16704	74.86	15270	15270	14810	19900	10720	15310	14956.47	1.35	0	-6524	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1511	12.35	1.35	12	0.16	1202.00	10964.00	20000	20230622	-25.80	10350	20230104	43.38	20000	-25.80	20230622	10350	43.38	20230104	20000	-25.80	20230622	10350	43.38	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
176	20230801	100930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14950	-360	5	-2.35	162801780	10856	48.65	15270	15270	14900	19900	10720	15310	14996.48	1.35	0	-2269	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1522	12.44	1.36	12	0.11	1202.00	10964.00	20000	20230622	-25.25	10350	20230104	44.44	20000	-25.25	20230622	10350	44.44	20230104	20000	-25.25	20230622	10350	44.44	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N
177	20230801	090921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15050	-260	5	-1.70	19805080	1308	5.86	15270	15270	15020	19900	10720	15310	15141.50	1.35	0	-395	15843	15576	15043	14776	14243	15710	14910	51	4590	500	11020	10	1	10183600	1533	12.52	1.37	12	0.01	1202.00	10964.00	20000	20230622	-24.75	10350	20230104	45.41	20000	-24.75	20230622	10350	45.41	20230104	20000	-24.75	20230622	10350	45.41	20230104	2.15	N	348350	500	50 억		137079	N	N	0	N	00	N