KissMeData/445680/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	161305	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	60900	14000	1	29.85	101649584800	1886792	74.46	48600	60900	47100	60900	32850	46900	53874.88	0.81	0	-45290	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4880	-34.80	9.12	12	23.55	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		64927	N	N	17	N	02	N
3	20230831	151629	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	60900	14000	1	29.85	101560853500	1885335	74.40	48600	60900	47100	60900	32850	46900	53870.03	0.81	0	-45290	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4880	-34.80	9.12	12	23.53	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
4	20230831	141758	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	60900	14000	1	29.85	101039245000	1876770	74.06	48600	60900	47100	60900	32850	46900	53837.94	0.81	0	-45290	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4880	-34.80	9.12	12	23.42	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
5	20230831	131720	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	60900	14000	1	29.85	100624576900	1869961	73.80	48600	60900	47100	60900	32850	46900	53812.22	0.81	0	-45290	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4880	-34.80	9.12	12	23.34	-1750.00	6676.00	60900	20230831	0.00	12420	20230810	390.34	60900	0.00	20230831	12420	390.34	20230810	60900	0.00	20230831	12420	390.34	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
6	20230831	121819	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	53600	6700	2	14.29	67937326900	1308888	51.65	48600	55000	47100	60900	32850	46900	51905.82	0.81	0	-39602	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4295	-30.63	8.03	12	16.34	-1750.00	6676.00	55000	20230831	-2.55	12420	20230810	331.56	55000	-2.55	20230831	12420	331.56	20230810	55000	-2.55	20230831	12420	331.56	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
7	20230831	112301	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	52700	5800	2	12.37	63891940300	1232445	48.64	48600	55000	47100	60900	32850	46900	51842.88	0.81	0	-44594	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4223	-30.11	7.89	12	15.38	-1750.00	6676.00	55000	20230831	-4.18	12420	20230810	324.32	55000	-4.18	20230831	12420	324.32	20230810	55000	-4.18	20230831	12420	324.32	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
8	20230831	101907	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	52600	5700	2	12.15	57054777600	1102795	43.52	48600	55000	47100	60900	32850	46900	51737.91	0.81	0	-45891	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4215	-30.06	7.88	12	13.76	-1750.00	6676.00	55000	20230831	-4.36	12420	20230810	323.51	55000	-4.36	20230831	12420	323.51	20230810	55000	-4.36	20230831	12420	323.51	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
9	20230831	091746	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	51100	4200	2	8.96	24307706600	487830	19.25	48600	52300	47100	60900	32850	46900	49830.13	0.81	0	-22080	55133	51016	44283	40166	33433	53075	42225	40	14000	500	0	100	1	8012492	4094	-29.20	7.65	12	6.09	-1750.00	6676.00	52300	20230831	-2.29	12420	20230810	311.43	52300	-2.29	20230831	12420	311.43	20230810	52300	-2.29	20230831	12420	311.43	20230810	0.00	N	445680	500	40 억		64927	N	N	50	N	02	N
10	20230830	161309	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	46900	8900	2	23.42	110039932950	2515340	282.00	37950	48400	37550	49400	26600	38000	43738.80	0.05	0	65090	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3757	-26.80	7.03	12	31.40	-1750.00	6676.00	48400	20230830	-3.10	12420	20230810	277.62	48400	-3.10	20230830	12420	277.62	20230810	48400	-3.10	20230830	12420	277.62	20230810	0.00	N	445680	500	40 억		3683	N	N	50	N	02	N
11	20230830	151600	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	46000	8000	2	21.05	107220794600	2454698	275.20	37950	48400	37550	49400	26600	38000	43679.83	0.05	0	62163	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3685	-26.29	6.89	12	30.64	-1750.00	6676.00	48400	20230830	-4.96	12420	20230810	270.37	48400	-4.96	20230830	12420	270.37	20230810	48400	-4.96	20230830	12420	270.37	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
12	20230830	141700	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	44000	6000	2	15.79	72853401350	1716066	192.39	37950	45950	37550	49400	26600	38000	42453.73	0.05	0	88385	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3525	-25.14	6.59	12	21.42	-1750.00	6676.00	45950	20230830	-4.24	12420	20230810	254.27	45950	-4.24	20230830	12420	254.27	20230810	45950	-4.24	20230830	12420	254.27	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
13	20230830	131700	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	43000	5000	2	13.16	58051328300	1378699	154.57	37950	45950	37550	49400	26600	38000	42105.88	0.05	0	89970	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3445	-24.57	6.44	12	17.21	-1750.00	6676.00	45950	20230830	-6.42	12420	20230810	246.22	45950	-6.42	20230830	12420	246.22	20230810	45950	-6.42	20230830	12420	246.22	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
14	20230830	121713	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39750	1750	2	4.61	22548545750	564555	63.29	37950	41550	37550	49400	26600	38000	39940.39	0.05	0	60330	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3184	-22.71	5.95	12	7.05	-1750.00	6676.00	43400	20230825	-8.41	12420	20230810	220.05	43400	-8.41	20230825	12420	220.05	20230810	43400	-8.41	20230825	12420	220.05	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
15	20230830	112247	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40250	2250	2	5.92	21634436100	541675	60.73	37950	41550	37550	49400	26600	38000	39939.88	0.05	0	56753	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3224	-23.00	6.03	12	6.76	-1750.00	6676.00	43400	20230825	-7.26	12420	20230810	224.07	43400	-7.26	20230825	12420	224.07	20230810	43400	-7.26	20230825	12420	224.07	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
16	20230830	101803	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39500	1500	2	3.95	17916905100	448163	50.24	37950	41550	37550	49400	26600	38000	39978.55	0.05	0	51910	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3164	-22.57	5.92	12	5.59	-1750.00	6676.00	43400	20230825	-8.99	12420	20230810	218.04	43400	-8.99	20230825	12420	218.04	20230810	43400	-8.99	20230825	12420	218.04	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
17	20230830	091706	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39500	1500	2	3.95	4129749300	105800	11.86	37950	40000	37550	49400	26600	38000	39033.55	0.05	0	781	41733	39866	38133	36266	34533	40800	37200	40	11400	500	0	50	1	8010968	3164	-22.57	5.92	12	1.32	-1750.00	6676.00	43400	20230825	-8.99	12420	20230810	218.04	43400	-8.99	20230825	12420	218.04	20230810	43400	-8.99	20230825	12420	218.04	20230810	0.00	N	445680	500	40 억		3683	N	N	131	N	02	N
18	20230829	161304	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38000	2150	2	6.00	33442101300	883217	98.99	37250	40000	36400	46600	25100	35850	37864.91	0.09	0	-2300	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3044	-21.71	5.69	12	11.03	-1750.00	6676.00	43400	20230825	-12.44	12420	20230810	205.96	43400	-12.44	20230825	12420	205.96	20230810	43400	-12.44	20230825	12420	205.96	20230810	0.00	N	445680	500	40 억		7133	N	N	131	N	02	N
19	20230829	151613	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37800	1950	2	5.44	32799940500	866276	97.09	37250	40000	36400	46600	25100	35850	37864.55	0.09	0	-2300	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3028	-21.60	5.66	12	10.81	-1750.00	6676.00	43400	20230825	-12.90	12420	20230810	204.35	43400	-12.90	20230825	12420	204.35	20230810	43400	-12.90	20230825	12420	204.35	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
20	20230829	141804	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36800	950	2	2.65	30813747150	812945	91.12	37250	40000	36400	46600	25100	35850	37905.37	0.09	0	-1657	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	2948	-21.03	5.51	12	10.15	-1750.00	6676.00	43400	20230825	-15.21	12420	20230810	196.30	43400	-15.21	20230825	12420	196.30	20230810	43400	-15.21	20230825	12420	196.30	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
21	20230829	131650	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37450	1600	2	4.46	28715187350	755987	84.73	37250	40000	36400	46600	25100	35850	37985.40	0.09	0	-2646	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3000	-21.40	5.61	12	9.44	-1750.00	6676.00	43400	20230825	-13.71	12420	20230810	201.53	43400	-13.71	20230825	12420	201.53	20230810	43400	-13.71	20230825	12420	201.53	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
22	20230829	121808	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37700	1850	2	5.16	27075278600	712676	79.88	37250	40000	36400	46600	25100	35850	37992.81	0.09	0	-2646	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3020	-21.54	5.65	12	8.90	-1750.00	6676.00	43400	20230825	-13.13	12420	20230810	203.54	43400	-13.13	20230825	12420	203.54	20230810	43400	-13.13	20230825	12420	203.54	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
23	20230829	112516	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38000	2150	2	6.00	25838667500	680074	76.22	37250	40000	36400	46600	25100	35850	37995.80	0.09	0	-2646	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3044	-21.71	5.69	12	8.49	-1750.00	6676.00	43400	20230825	-12.44	12420	20230810	205.96	43400	-12.44	20230825	12420	205.96	20230810	43400	-12.44	20230825	12420	205.96	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
24	20230829	101906	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37750	1900	2	5.30	20582871450	542016	60.75	37250	40000	36400	46600	25100	35850	37977.01	0.09	0	-2646	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3024	-21.57	5.65	12	6.77	-1750.00	6676.00	43400	20230825	-13.02	12420	20230810	203.95	43400	-13.02	20230825	12420	203.95	20230810	43400	-13.02	20230825	12420	203.95	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
25	20230829	091242	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38400	2550	2	7.11	11051947250	286050	32.06	37250	40000	37100	46600	25100	35850	38642.27	0.09	0	-2646	42950	39400	37450	33900	31950	38425	32925	40	10750	500	0	50	1	8010968	3076	-21.94	5.75	12	3.57	-1750.00	6676.00	43400	20230825	-11.52	12420	20230810	209.18	43400	-11.52	20230825	12420	209.18	20230810	43400	-11.52	20230825	12420	209.18	20230810	0.00	N	445680	500	40 억		7133	N	N	0	N	02	N
26	20230828	161226	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35850	-3050	5	-7.84	33802679250	884998	19.51	38200	41000	35500	50500	27250	38900	38198.72	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	2872	-20.49	5.37	12	11.05	-1750.00	6676.00	43400	20230825	-17.40	12420	20230810	188.65	43400	-17.40	20230825	12420	188.65	20230810	43400	-17.40	20230825	12420	188.65	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
27	20230828	151235	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35850	-3050	5	-7.84	32836259650	857954	18.91	38200	41000	35500	50500	27250	38900	38272.37	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	2872	-20.49	5.37	12	10.71	-1750.00	6676.00	43400	20230825	-17.40	12420	20230810	188.65	43400	-17.40	20230825	12420	188.65	20230810	43400	-17.40	20230825	12420	188.65	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
28	20230828	141240	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37100	-1800	5	-4.63	26618060200	686573	15.14	38200	41000	37000	50500	27250	38900	38769.35	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	2972	-21.20	5.56	12	8.57	-1750.00	6676.00	43400	20230825	-14.52	12420	20230810	198.71	43400	-14.52	20230825	12420	198.71	20230810	43400	-14.52	20230825	12420	198.71	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
29	20230828	131250	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37300	-1600	5	-4.11	24872066750	639811	14.11	38200	41000	37000	50500	27250	38900	38874.06	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	2988	-21.31	5.59	12	7.99	-1750.00	6676.00	43400	20230825	-14.06	12420	20230810	200.32	43400	-14.06	20230825	12420	200.32	20230810	43400	-14.06	20230825	12420	200.32	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
30	20230828	121239	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37850	-1050	5	-2.70	22205228500	568789	12.54	38200	41000	37000	50500	27250	38900	39039.61	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	3032	-21.63	5.67	12	7.10	-1750.00	6676.00	43400	20230825	-12.79	12420	20230810	204.75	43400	-12.79	20230825	12420	204.75	20230810	43400	-12.79	20230825	12420	204.75	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
31	20230828	111235	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38500	-400	5	-1.03	19582422900	500269	11.03	38200	41000	37000	50500	27250	38900	39144.04	0.11	0	-2881	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	3084	-22.00	5.77	12	6.24	-1750.00	6676.00	43400	20230825	-11.29	12420	20230810	209.98	43400	-11.29	20230825	12420	209.98	20230810	43400	-11.29	20230825	12420	209.98	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
32	20230828	101221	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38900	0	3	0.00	17340358350	442282	9.75	38200	41000	37000	50500	27250	38900	39206.93	0.11	0	-2883	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	3116	-22.23	5.83	12	5.52	-1750.00	6676.00	43400	20230825	-10.37	12420	20230810	213.20	43400	-10.37	20230825	12420	213.20	20230810	43400	-10.37	20230825	12420	213.20	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
33	20230828	091239	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37400	-1500	5	-3.86	4309772950	113727	2.51	38200	39400	37000	50500	27250	38900	37891.10	0.11	0	-2125	47100	43000	39300	35200	31500	45050	37250	40	11600	500	0	50	1	8010968	2996	-21.37	5.60	12	1.42	-1750.00	6676.00	43400	20230825	-13.82	12420	20230810	201.13	43400	-13.82	20230825	12420	201.13	20230810	43400	-13.82	20230825	12420	201.13	20230810	0.00	N	445680	500	40 억		8439	N	N	132	N	02	N
34	20230825	161228	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38900	2650	2	7.31	180901882200	4510034	206.89	35750	43400	35600	47100	25400	36250	40113.41	0.08	0	4508	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3116	-22.23	5.83	12	56.30	-1750.00	6676.00	43400	20230825	-10.37	12420	20230810	213.20	43400	-10.37	20230825	12420	213.20	20230810	43400	-10.37	20230825	12420	213.20	20230810	0.00	N	445680	500	40 억		6114	N	N	132	N	00	N
35	20230825	151238	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38450	2200	2	6.07	178876637350	4457784	204.49	35750	43400	35600	47100	25400	36250	40126.89	0.08	0	396	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3080	-21.97	5.76	12	55.65	-1750.00	6676.00	43400	20230825	-11.41	12420	20230810	209.58	43400	-11.41	20230825	12420	209.58	20230810	43400	-11.41	20230825	12420	209.58	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
36	20230825	141236	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	38650	2400	2	6.62	169019946900	4204542	192.87	35750	43400	35600	47100	25400	36250	40199.46	0.08	0	33	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3096	-22.09	5.79	12	52.48	-1750.00	6676.00	43400	20230825	-10.94	12420	20230810	211.19	43400	-10.94	20230825	12420	211.19	20230810	43400	-10.94	20230825	12420	211.19	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
37	20230825	131231	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	39850	3600	2	9.93	156669724550	3895207	178.68	35750	43400	35600	47100	25400	36250	40221.25	0.08	0	-209	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3192	-22.77	5.97	12	48.62	-1750.00	6676.00	43400	20230825	-8.18	12420	20230810	220.85	43400	-8.18	20230825	12420	220.85	20230810	43400	-8.18	20230825	12420	220.85	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
38	20230825	121233	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	40500	4250	2	11.72	137600215250	3428409	157.27	35750	43400	35600	47100	25400	36250	40135.40	0.08	0	-2740	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3244	-23.14	6.07	12	42.80	-1750.00	6676.00	43400	20230825	-6.68	12420	20230810	226.09	43400	-6.68	20230825	12420	226.09	20230810	43400	-6.68	20230825	12420	226.09	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
39	20230825	111232	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	40300	4050	2	11.17	113466963650	2832037	129.91	35750	43400	35600	47100	25400	36250	40065.62	0.08	0	-2991	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3228	-23.03	6.04	12	35.35	-1750.00	6676.00	43400	20230825	-7.14	12420	20230810	224.48	43400	-7.14	20230825	12420	224.48	20230810	43400	-7.14	20230825	12420	224.48	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
40	20230825	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38350	2100	2	5.79	34891161000	919434	42.18	35750	39500	35600	47100	25400	36250	37948.69	0.08	0	-1671	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	3072	-21.91	5.74	12	11.48	-1750.00	6676.00	41950	20230823	-8.58	12420	20230810	208.78	41950	-8.58	20230823	12420	208.78	20230810	41950	-8.58	20230823	12420	208.78	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
41	20230825	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36700	450	2	1.24	3706287050	101991	4.68	35750	36900	35600	47100	25400	36250	36339.43	0.08	0	2859	41850	39050	36850	34050	31850	40450	35450	40	10850	500	25370	50	1	8010968	2940	-20.97	5.50	12	1.27	-1750.00	6676.00	41950	20230823	-12.51	12420	20230810	195.49	41950	-12.51	20230823	12420	195.49	20230810	41950	-12.51	20230823	12420	195.49	20230810	0.00	N	445680	500	40 억		6114	N	N	142	N	00	N
42	20230824	161223	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36250	0	3	0.00	79764062800	2152514	20.57	35300	39650	34650	47100	25400	36250	37057.08	0.10	0	1297	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2904	-20.71	5.43	12	26.87	-1750.00	6676.00	41950	20230823	-13.59	12420	20230810	191.87	41950	-13.59	20230823	12420	191.87	20230810	41950	-13.59	20230823	12420	191.87	20230810	0.00	N	445680	500	40 억		7863	N	N	142	N	01	N
43	20230824	151221	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36250	0	3	0.00	77863137200	2100113	20.07	35300	39650	34650	47100	25400	36250	37075.78	0.10	0	1283	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2904	-20.71	5.43	12	26.22	-1750.00	6676.00	41950	20230823	-13.59	12420	20230810	191.87	41950	-13.59	20230823	12420	191.87	20230810	41950	-13.59	20230823	12420	191.87	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
44	20230824	141223	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35950	-300	5	-0.83	72632538300	1956732	18.70	35300	39650	34650	47100	25400	36250	37119.41	0.10	0	-793	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2880	-20.54	5.38	12	24.43	-1750.00	6676.00	41950	20230823	-14.30	12420	20230810	189.45	41950	-14.30	20230823	12420	189.45	20230810	41950	-14.30	20230823	12420	189.45	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
45	20230824	131224	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36250	0	3	0.00	68444945650	1839498	17.58	35300	39650	34650	47100	25400	36250	37208.61	0.10	0	-256	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2904	-20.71	5.43	12	22.96	-1750.00	6676.00	41950	20230823	-13.59	12420	20230810	191.87	41950	-13.59	20230823	12420	191.87	20230810	41950	-13.59	20230823	12420	191.87	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
46	20230824	121229	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37000	750	2	2.07	63384179900	1700050	16.24	35300	39650	34650	47100	25400	36250	37283.85	0.10	0	-2088	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2964	-21.14	5.54	12	21.22	-1750.00	6676.00	41950	20230823	-11.80	12420	20230810	197.91	41950	-11.80	20230823	12420	197.91	20230810	41950	-11.80	20230823	12420	197.91	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
47	20230824	111220	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37150	900	2	2.48	59599271300	1598228	15.27	35300	39650	34650	47100	25400	36250	37290.99	0.10	0	-2538	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2976	-21.23	5.56	12	19.95	-1750.00	6676.00	41950	20230823	-11.44	12420	20230810	199.11	41950	-11.44	20230823	12420	199.11	20230810	41950	-11.44	20230823	12420	199.11	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
48	20230824	101220	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36750	500	2	1.38	48347876850	1297124	12.39	35300	39650	34650	47100	25400	36250	37273.31	0.10	0	-3004	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2944	-21.00	5.50	12	16.19	-1750.00	6676.00	41950	20230823	-12.40	12420	20230810	195.89	41950	-12.40	20230823	12420	195.89	20230810	41950	-12.40	20230823	12420	195.89	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
49	20230824	091225	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36200	-50	5	-0.14	11380899500	313710	3.00	35300	37450	34650	47100	25400	36250	36278.43	0.10	0	-3669	47183	41716	36483	31016	25783	44450	33750	40	10850	500	25370	50	1	8010968	2900	-20.69	5.42	12	3.92	-1750.00	6676.00	41950	20230823	-13.71	12420	20230810	191.47	41950	-13.71	20230823	12420	191.47	20230810	41950	-13.71	20230823	12420	191.47	20230810	0.00	N	445680	500	40 억		7863	N	N	0	N	01	N
50	20230823	161216	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	36250	3400	2	10.35	378736135400	10424091	137.37	31650	41950	31250	42700	23000	32850	36333.37	0.02	0	4059	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2904	-20.71	5.43	12	130.12	-1750.00	6676.00	41950	20230823	-13.59	12420	20230810	191.87	41950	-13.59	20230823	12420	191.87	20230810	41950	-13.59	20230823	12420	191.87	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
51	20230823	151217	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	34500	1650	2	5.02	371995357900	10235368	134.88	31650	41950	31250	42700	23000	32850	36344.39	0.02	0	980	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2764	-19.71	5.17	12	127.77	-1750.00	6676.00	41950	20230823	-17.76	12420	20230810	177.78	41950	-17.76	20230823	12420	177.78	20230810	41950	-17.76	20230823	12420	177.78	20230810	0.00	N	445680	500	40 억		1618	Y	N	0	N	00	N
52	20230823	141222	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	36300	3450	2	10.50	318895398150	8828241	116.34	31650	41950	31250	42700	23000	32850	36122.49	0.02	0	6757	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2908	-20.74	5.44	12	110.20	-1750.00	6676.00	41950	20230823	-13.47	12420	20230810	192.27	41950	-13.47	20230823	12420	192.27	20230810	41950	-13.47	20230823	12420	192.27	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
53	20230823	131213	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	37700	4850	2	14.76	286692143600	7948789	104.75	31650	41950	31250	42700	23000	32850	36067.73	0.02	0	4264	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	3020	-21.54	5.65	12	99.22	-1750.00	6676.00	41950	20230823	-10.13	12420	20230810	203.54	41950	-10.13	20230823	12420	203.54	20230810	41950	-10.13	20230823	12420	203.54	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
54	20230823	121224	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	40550	7700	2	23.44	243952158900	6844231	90.19	31650	41950	31250	42700	23000	32850	35643.81	0.02	0	4531	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	3248	-23.17	6.07	12	85.44	-1750.00	6676.00	41950	20230823	-3.34	12420	20230810	226.49	41950	-3.34	20230823	12420	226.49	20230810	41950	-3.34	20230823	12420	226.49	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
55	20230823	111219	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	33850	1000	2	3.04	121029404800	3614549	47.63	31650	35600	31250	42700	23000	32850	33484.10	0.02	0	4914	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2712	-19.34	5.07	12	45.12	-1750.00	6676.00	35600	20230823	-4.92	12420	20230810	172.54	35600	-4.92	20230823	12420	172.54	20230810	35600	-4.92	20230823	12420	172.54	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
56	20230823	101219	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	32950	100	2	0.30	83756363050	2518632	33.19	31650	35600	31250	42700	23000	32850	33254.84	0.02	0	2563	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2640	-18.83	4.94	12	31.44	-1750.00	6676.00	35600	20230823	-7.44	12420	20230810	165.30	35600	-7.44	20230823	12420	165.30	20230810	35600	-7.44	20230823	12420	165.30	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
57	20230823	091228	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	32950	100	2	0.30	25712724750	786008	10.36	31650	34000	31250	42700	23000	32850	32712.91	0.02	0	28163	38950	35900	29800	26750	20650	37425	28275	40	9850	500	22990	50	1	8010968	2640	-18.83	4.94	12	9.81	-1750.00	6676.00	34000	20230823	-3.09	12420	20230810	165.30	34000	-3.09	20230823	12420	165.30	20230810	34000	-3.09	20230823	12420	165.30	20230810	0.00	N	445680	500	40 억		1618	N	N	0	N	00	N
58	20230822	161211	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	32850	7550	1	29.84	225903189850	7529213	133.31	25550	32850	23700	32850	17750	25300	29996.17	0.56	0	-43181	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	2632	-18.77	4.92	12	93.99	-1750.00	6676.00	32850	20230822	0.00	12420	20230810	164.49	32850	0.00	20230822	12420	164.49	20230810	32850	0.00	20230822	12420	164.49	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
59	20230822	151211	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	31700	6400	2	25.30	217092312200	7258016	128.51	25550	32850	23700	32850	17750	25300	29912.31	0.56	0	-41657	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	2539	-18.11	4.75	12	90.60	-1750.00	6676.00	32850	20230822	-3.50	12420	20230810	155.23	32850	-3.50	20230822	12420	155.23	20230810	32850	-3.50	20230822	12420	155.23	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
60	20230822	141211	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	32450	7150	2	28.26	186091017700	6280216	111.20	25550	32850	23700	32850	17750	25300	29633.07	0.56	0	-43383	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	2600	-18.54	4.86	12	78.40	-1750.00	6676.00	32850	20230822	-1.22	12420	20230810	161.27	32850	-1.22	20230822	12420	161.27	20230810	32850	-1.22	20230822	12420	161.27	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
61	20230822	131209	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	32300	7000	2	27.67	137859548650	4804303	85.07	25550	32450	23700	32850	17750	25300	28696.82	0.56	0	-42785	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	2588	-18.46	4.84	12	59.97	-1750.00	6676.00	32450	20230822	-0.46	12420	20230810	160.06	32450	-0.46	20230822	12420	160.06	20230810	32450	-0.46	20230822	12420	160.06	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
62	20230822	121154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25350	50	2	0.20	24929074050	1006377	17.82	25550	25600	23700	32850	17750	25300	24769.77	0.56	0	-42288	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	2031	-14.49	3.80	12	12.56	-1750.00	6676.00	29700	20230810	-14.65	12420	20230810	104.11	29700	-14.65	20230810	12420	104.11	20230810	29700	-14.65	20230810	12420	104.11	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
63	20230822	111207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24550	-750	5	-2.96	21002464250	850576	15.06	25550	25600	23700	32850	17750	25300	24690.22	0.56	0	-40172	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	1967	-14.03	3.68	12	10.62	-1750.00	6676.00	29700	20230810	-17.34	12420	20230810	97.67	29700	-17.34	20230810	12420	97.67	20230810	29700	-17.34	20230810	12420	97.67	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
64	20230822	101206	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24900	-400	5	-1.58	14486461200	590948	10.46	25550	25600	23700	32850	17750	25300	24510.53	0.56	0	-25179	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	1995	-14.23	3.73	12	7.38	-1750.00	6676.00	29700	20230810	-16.16	12420	20230810	100.48	29700	-16.16	20230810	12420	100.48	20230810	29700	-16.16	20230810	12420	100.48	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
65	20230822	091204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24250	-1050	5	-4.15	6147279450	249764	4.42	25550	25600	23850	32850	17750	25300	24605.27	0.56	0	-8407	30700	28000	26100	23400	21500	29350	24750	40	7550	500	17710	50	1	8010968	1943	-13.86	3.63	12	3.12	-1750.00	6676.00	29700	20230810	-18.35	12420	20230810	95.25	29700	-18.35	20230810	12420	95.25	20230810	29700	-18.35	20230810	12420	95.25	20230810	0.00	N	445680	500	40 억		45031	N	N	0	N	00	N
66	20230821	161202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25300	1150	2	4.76	149280275750	5606217	113.24	24200	28800	24200	31350	16950	24150	26629.70	0.97	0	-31654	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2027	-14.46	3.79	12	69.98	-1750.00	6676.00	29700	20230810	-14.81	12420	20230810	103.70	29700	-14.81	20230810	12420	103.70	20230810	29700	-14.81	20230810	12420	103.70	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
67	20230821	151210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25000	850	2	3.52	146496976650	5495347	111.01	24200	28800	24200	31350	16950	24150	26659.09	0.97	0	-42914	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2003	-14.29	3.74	12	68.60	-1750.00	6676.00	29700	20230810	-15.82	12420	20230810	101.29	29700	-15.82	20230810	12420	101.29	20230810	29700	-15.82	20230810	12420	101.29	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
68	20230821	141203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25200	1050	2	4.35	142781577700	5348082	108.03	24200	28800	24200	31350	16950	24150	26698.47	0.97	0	-57792	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2019	-14.40	3.77	12	66.76	-1750.00	6676.00	29700	20230810	-15.15	12420	20230810	102.90	29700	-15.15	20230810	12420	102.90	20230810	29700	-15.15	20230810	12420	102.90	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
69	20230821	131219	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25000	850	2	3.52	140242132800	5247120	105.99	24200	28800	24200	31350	16950	24150	26728.23	0.97	0	-56764	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2003	-14.29	3.74	12	65.50	-1750.00	6676.00	29700	20230810	-15.82	12420	20230810	101.29	29700	-15.82	20230810	12420	101.29	20230810	29700	-15.82	20230810	12420	101.29	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
70	20230821	121215	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25850	1700	2	7.04	133723492050	4988314	100.76	24200	28800	24200	31350	16950	24150	26808.20	0.97	0	-56690	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2071	-14.77	3.87	12	62.27	-1750.00	6676.00	29700	20230810	-12.96	12420	20230810	108.13	29700	-12.96	20230810	12420	108.13	20230810	29700	-12.96	20230810	12420	108.13	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
71	20230821	111204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	26750	2600	2	10.77	120377503250	4473748	90.37	24200	28800	24200	31350	16950	24150	26908.50	0.97	0	-76205	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2143	-15.29	4.01	12	55.85	-1750.00	6676.00	29700	20230810	-9.93	12420	20230810	115.38	29700	-9.93	20230810	12420	115.38	20230810	29700	-9.93	20230810	12420	115.38	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
72	20230821	101202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	27450	3300	2	13.66	103686374750	3862091	78.01	24200	28800	24200	31350	16950	24150	26848.32	0.97	0	-76385	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2199	-15.69	4.11	12	48.21	-1750.00	6676.00	29700	20230810	-7.58	12420	20230810	121.01	29700	-7.58	20230810	12420	121.01	20230810	29700	-7.58	20230810	12420	121.01	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
73	20230821	091213	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25950	1800	2	7.45	24455496350	970248	19.60	24200	26200	24200	31350	16950	24150	25207.13	0.97	0	10493	28083	26116	22183	20216	16283	27100	21200	40	7200	500	16900	50	1	8010968	2079	-14.83	3.89	12	12.11	-1750.00	6676.00	29700	20230810	-12.63	12420	20230810	108.94	29700	-12.63	20230810	12420	108.94	20230810	29700	-12.63	20230810	12420	108.94	20230810	0.00	N	445680	500	40 억		77951	N	N	0	N	00	N
74	20230818	161203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24150	5550	1	29.84	108952075430	4948803	272.69	18320	24150	18250	24150	13020	18600	22020.14	0.03	0	74177	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1935	-13.80	3.62	12	61.78	-1750.00	6676.00	29700	20230810	-18.69	12420	20230810	94.44	29700	-18.69	20230810	12420	94.44	20230810	29700	-18.69	20230810	12420	94.44	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
75	20230818	151153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24150	5550	1	29.84	108597553430	4934123	271.88	18320	24150	18250	24150	13020	18600	22013.87	0.03	0	74116	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1935	-13.80	3.62	12	61.59	-1750.00	6676.00	29700	20230810	-18.69	12420	20230810	94.44	29700	-18.69	20230810	12420	94.44	20230810	29700	-18.69	20230810	12420	94.44	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
76	20230818	141204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24150	5550	1	29.84	105328730180	4798768	264.42	18320	24150	18250	24150	13020	18600	21953.54	0.03	0	74116	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1935	-13.80	3.62	12	59.90	-1750.00	6676.00	29700	20230810	-18.69	12420	20230810	94.44	29700	-18.69	20230810	12420	94.44	20230810	29700	-18.69	20230810	12420	94.44	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
77	20230818	131155	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23000	4400	2	23.66	87007285580	4028381	221.97	18320	23650	18250	24150	13020	18600	21603.29	0.03	0	87313	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1843	-13.14	3.45	12	50.29	-1750.00	6676.00	29700	20230810	-22.56	12420	20230810	85.19	29700	-22.56	20230810	12420	85.19	20230810	29700	-22.56	20230810	12420	85.19	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
78	20230818	121208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21950	3350	2	18.01	71696689580	3365976	185.47	18320	22900	18250	24150	13020	18600	21305.50	0.03	0	64715	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1758	-12.54	3.29	12	42.02	-1750.00	6676.00	29700	20230810	-26.09	12420	20230810	76.73	29700	-26.09	20230810	12420	76.73	20230810	29700	-26.09	20230810	12420	76.73	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
79	20230818	111158	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21750	3150	2	16.94	59516763230	2820539	155.42	18320	22600	18250	24150	13020	18600	21106.83	0.03	0	56164	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1742	-12.43	3.26	12	35.21	-1750.00	6676.00	29700	20230810	-26.77	12420	20230810	75.12	29700	-26.77	20230810	12420	75.12	20230810	29700	-26.77	20230810	12420	75.12	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
80	20230818	101206	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21650	3050	2	16.40	39403777430	1898292	104.60	18320	22150	18250	24150	13020	18600	20764.71	0.03	0	22876	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1734	-12.37	3.24	12	23.70	-1750.00	6676.00	29700	20230810	-27.10	12420	20230810	74.32	29700	-27.10	20230810	12420	74.32	20230810	29700	-27.10	20230810	12420	74.32	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
81	20230818	091210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20250	1650	2	8.87	7650263580	391231	21.56	18320	20500	18250	24150	13020	18600	19570.03	0.03	0	-200	24240	21420	19880	17060	15520	20650	16290	40	5565	500	13020	50	1	8010968	1622	-11.57	3.03	12	4.88	-1750.00	6676.00	29700	20230810	-31.82	12420	20230810	63.04	29700	-31.82	20230810	12420	63.04	20230810	29700	-31.82	20230810	12420	63.04	20230810	0.00	N	445680	500	40 억		2241	N	N	0	N	00	N
82	20230817	161205	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18600	-2950	5	-13.69	34899977830	1760766	43.50	22500	22700	18340	28000	15100	21550	19819.64	0.09	0	-714	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1490	-10.63	2.79	12	21.98	-1750.00	6676.00	29700	20230810	-37.37	12420	20230810	49.76	29700	-37.37	20230810	12420	49.76	20230810	29700	-37.37	20230810	12420	49.76	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
83	20230817	151211	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18410	-3140	5	-14.57	33716141920	1696825	41.92	22500	22700	18340	28000	15100	21550	19866.24	0.09	0	-714	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1475	-10.52	2.76	12	21.18	-1750.00	6676.00	29700	20230810	-38.01	12420	20230810	48.23	29700	-38.01	20230810	12420	48.23	20230810	29700	-38.01	20230810	12420	48.23	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
84	20230817	141205	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18970	-2580	5	-11.97	30673027920	1533367	37.88	22500	22700	18400	28000	15100	21550	19999.74	0.09	0	-714	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1520	-10.84	2.84	12	19.14	-1750.00	6676.00	29700	20230810	-36.13	12420	20230810	52.74	29700	-36.13	20230810	12420	52.74	20230810	29700	-36.13	20230810	12420	52.74	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
85	20230817	131157	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19200	-2350	5	-10.90	29618756690	1477896	36.51	22500	22700	18400	28000	15100	21550	20037.15	0.09	0	-712	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1538	-10.97	2.88	12	18.45	-1750.00	6676.00	29700	20230810	-35.35	12420	20230810	54.59	29700	-35.35	20230810	12420	54.59	20230810	29700	-35.35	20230810	12420	54.59	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
86	20230817	121201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19360	-2190	5	-10.16	27991265280	1392601	34.40	22500	22700	18400	28000	15100	21550	20095.89	0.09	0	459	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1551	-11.06	2.90	12	17.38	-1750.00	6676.00	29700	20230810	-34.81	12420	20230810	55.88	29700	-34.81	20230810	12420	55.88	20230810	29700	-34.81	20230810	12420	55.88	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
87	20230817	111202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19240	-2310	5	-10.72	24438581710	1210601	29.91	22500	22700	18400	28000	15100	21550	20182.72	0.09	0	2730	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1541	-10.99	2.88	12	15.11	-1750.00	6676.00	29700	20230810	-35.22	12420	20230810	54.91	29700	-35.22	20230810	12420	54.91	20230810	29700	-35.22	20230810	12420	54.91	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
88	20230817	101156	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18640	-2910	5	-13.50	18952852970	918688	22.70	22500	22700	18640	28000	15100	21550	20626.40	0.09	0	8569	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	10	1	8010968	1493	-10.65	2.79	12	11.47	-1750.00	6676.00	29700	20230810	-37.24	12420	20230810	50.08	29700	-37.24	20230810	12420	50.08	20230810	29700	-37.24	20230810	12420	50.08	20230810	0.00	N	445680	500	40 억		7560	Y	N	0	N	00	N
89	20230817	091154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21450	-100	5	-0.46	6316135000	285053	7.04	22500	22700	21250	28000	15100	21550	22166.24	0.09	0	882	26050	23800	22650	20400	19250	23225	19825	40	6450	500	15080	50	1	8010968	1718	-12.26	3.21	12	3.56	-1750.00	6676.00	29700	20230810	-27.78	12420	20230810	72.71	29700	-27.78	20230810	12420	72.71	20230810	29700	-27.78	20230810	12420	72.71	20230810	0.00	N	445680	500	40 억		7560	N	N	0	N	00	N
90	20230816	161201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21550	-500	5	-2.27	92194356550	3938332	29.46	23050	24900	21500	28650	15450	22050	23412.04	0.02	0	3116	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1726	-12.31	3.23	12	49.16	-1750.00	6676.00	29700	20230810	-27.44	12420	20230810	73.51	29700	-27.44	20230810	12420	73.51	20230810	29700	-27.44	20230810	12420	73.51	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
91	20230816	151202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22100	50	2	0.23	90145760900	3844375	28.76	23050	24900	21500	28650	15450	22050	23448.74	0.02	0	2242	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1770	-12.63	3.31	12	47.99	-1750.00	6676.00	29700	20230810	-25.59	12420	20230810	77.94	29700	-25.59	20230810	12420	77.94	20230810	29700	-25.59	20230810	12420	77.94	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
92	20230816	141159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22250	200	2	0.91	86486881050	3680367	27.53	23050	24900	21500	28650	15450	22050	23499.53	0.02	0	3578	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1782	-12.71	3.33	12	45.94	-1750.00	6676.00	29700	20230810	-25.08	12420	20230810	79.15	29700	-25.08	20230810	12420	79.15	20230810	29700	-25.08	20230810	12420	79.15	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
93	20230816	131157	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22650	600	2	2.72	81531029050	3455931	25.85	23050	24900	22050	28650	15450	22050	23591.63	0.02	0	3073	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1814	-12.94	3.39	12	43.14	-1750.00	6676.00	29700	20230810	-23.74	12420	20230810	82.37	29700	-23.74	20230810	12420	82.37	20230810	29700	-23.74	20230810	12420	82.37	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
94	20230816	121216	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22600	550	2	2.49	77548250700	3280752	24.54	23050	24900	22050	28650	15450	22050	23637.34	0.02	0	2828	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1810	-12.91	3.39	12	40.95	-1750.00	6676.00	29700	20230810	-23.91	12420	20230810	81.96	29700	-23.91	20230810	12420	81.96	20230810	29700	-23.91	20230810	12420	81.96	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
95	20230816	111212	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22850	800	2	3.63	71335020650	3007019	22.49	23050	24900	22400	28650	15450	22050	23722.84	0.02	0	1174	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1831	-13.06	3.42	12	37.54	-1750.00	6676.00	29700	20230810	-23.06	12420	20230810	83.98	29700	-23.06	20230810	12420	83.98	20230810	29700	-23.06	20230810	12420	83.98	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
96	20230816	101202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	24100	2050	2	9.30	60824231250	2558830	19.14	23050	24900	22400	28650	15450	22050	23770.33	0.02	0	5784	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1931	-13.77	3.61	12	31.94	-1750.00	6676.00	29700	20230810	-18.86	12420	20230810	94.04	29700	-18.86	20230810	12420	94.04	20230810	29700	-18.86	20230810	12420	94.04	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
97	20230816	091155	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23350	1300	2	5.90	14889230250	639019	4.78	23050	23850	22550	28650	15450	22050	23300.14	0.02	0	147	28583	25316	23233	19966	17883	24275	18925	40	6600	500	15430	50	1	8010968	1871	-13.34	3.50	12	7.98	-1750.00	6676.00	29700	20230810	-21.38	12420	20230810	88.00	29700	-21.38	20230810	12420	88.00	20230810	29700	-21.38	20230810	12420	88.00	20230810	0.00	N	445680	500	40 억		1569	N	N	0	N	00	N
98	20230814	161144	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22050	-450	5	-2.00	318677216350	13204449	206.51	24000	26500	21150	29250	15750	22500	24136.72	0.02	0	1342	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1766	0.00	0.00	12	164.83	0.00	0.00	29700	20230810	-25.76	12420	20230810	77.54	29700	-25.76	20230810	12420	77.54	20230810	29700	-25.76	20230810	12420	77.54	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
99	20230814	151142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22650	150	2	0.67	314602750150	13021620	203.65	24000	26500	21150	29250	15750	22500	24160.03	0.02	0	1339	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1814	0.00	0.00	12	162.55	0.00	0.00	29700	20230810	-23.74	12420	20230810	82.37	29700	-23.74	20230810	12420	82.37	20230810	29700	-23.74	20230810	12420	82.37	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
100	20230814	141145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23400	900	2	4.00	299615281250	12361410	193.33	24000	26500	21150	29250	15750	22500	24237.96	0.02	0	1034	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1875	0.00	0.00	12	154.31	0.00	0.00	29700	20230810	-21.21	12420	20230810	88.41	29700	-21.21	20230810	12420	88.41	20230810	29700	-21.21	20230810	12420	88.41	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
101	20230814	131131	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25650	3150	2	14.00	266681730000	10995885	171.97	24000	26500	21150	29250	15750	22500	24252.87	0.02	0	750	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	2055	0.00	0.00	12	137.26	0.00	0.00	29700	20230810	-13.64	12420	20230810	106.52	29700	-13.64	20230810	12420	106.52	20230810	29700	-13.64	20230810	12420	106.52	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
102	20230814	121142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	25300	2800	2	12.44	194667134200	8189195	128.08	24000	25850	21150	29250	15750	22500	23771.22	0.02	0	323	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	2027	0.00	0.00	12	102.22	0.00	0.00	29700	20230810	-14.81	12420	20230810	103.70	29700	-14.81	20230810	12420	103.70	20230810	29700	-14.81	20230810	12420	103.70	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
103	20230814	111133	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	22900	400	2	1.78	126593627250	5434138	84.99	24000	24850	21150	29250	15750	22500	23295.99	0.02	0	2039	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1835	0.00	0.00	12	67.83	0.00	0.00	29700	20230810	-22.90	12420	20230810	84.38	29700	-22.90	20230810	12420	84.38	20230810	29700	-22.90	20230810	12420	84.38	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
104	20230814	101138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21800	-700	5	-3.11	60104086300	2609260	40.81	24000	24650	21150	29250	15750	22500	23034.92	0.02	0	2470	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1746	0.00	0.00	12	32.57	0.00	0.00	29700	20230810	-26.60	12420	20230810	75.52	29700	-26.60	20230810	12420	75.52	20230810	29700	-26.60	20230810	12420	75.52	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N
105	20230814	091133	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	23450	950	2	4.22	32185971800	1360811	21.28	24000	24650	22450	29250	15750	22500	23652.07	0.02	0	2949	26833	24666	20333	18166	13833	25750	19250	40	6750	500	15750	50	1	8010968	1879	0.00	0.00	12	16.99	0.00	0.00	29700	20230810	-21.04	12420	20230810	88.81	29700	-21.04	20230810	12420	88.81	20230810	29700	-21.04	20230810	12420	88.81	20230810	0.00	N	445680	500	40 억		1566	N	N	0	N	00	N