KissMeData/258830/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1185	100	2	9.22	3418312362	3080920	445.37	921	1185	921	1410	760	1085	1103.60	2.64	0	-136191	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	656	-0.65	2.43	12	5.56	-1810.00	488.00	5770	20221004	-79.46	921	20230927	28.66	4400	-73.07	20230413	921	28.66	20230927	5770	-79.46	20221004	921	28.66	20230927	0.37	N	258830	100	55 억		1462532	N	N	13	N	00	N
3	20230927	151032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-14	5	-1.29	1452187110	1357008	196.16	921	1137	921	1410	760	1085	1070.14	2.64	0	84894	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	593	-0.59	2.19	12	2.45	-1810.00	488.00	5770	20221004	-81.44	921	20230927	16.29	4400	-75.66	20230413	921	16.29	20230927	5770	-81.44	20221004	921	16.29	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
4	20230927	141033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1058	-27	5	-2.49	1251321294	1169230	169.02	921	1137	921	1410	760	1085	1070.21	2.64	0	39253	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	586	-0.58	2.17	12	2.11	-1810.00	488.00	5770	20221004	-81.66	921	20230927	14.88	4400	-75.95	20230413	921	14.88	20230927	5770	-81.66	20221004	921	14.88	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
5	20230927	131017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1099	14	2	1.29	1002348921	942827	136.29	921	1137	921	1410	760	1085	1063.13	2.64	0	46529	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	608	-0.61	2.25	12	1.70	-1810.00	488.00	5770	20221004	-80.95	921	20230927	19.33	4400	-75.02	20230413	921	19.33	20230927	5770	-80.95	20221004	921	19.33	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
6	20230927	121017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1083	-2	5	-0.18	940549770	886237	128.11	921	1137	921	1410	760	1085	1061.28	2.64	0	47204	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	600	-0.60	2.22	12	1.60	-1810.00	488.00	5770	20221004	-81.23	921	20230927	17.59	4400	-75.39	20230413	921	17.59	20230927	5770	-81.23	20221004	921	17.59	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
7	20230927	111027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1099	14	2	1.29	866325542	818069	118.26	921	1137	921	1410	760	1085	1058.99	2.64	0	68340	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	608	-0.61	2.25	12	1.48	-1810.00	488.00	5770	20221004	-80.95	921	20230927	19.33	4400	-75.02	20230413	921	19.33	20230927	5770	-80.95	20221004	921	19.33	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
8	20230927	101019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1089	4	2	0.37	414148776	411146	59.43	921	1090	921	1410	760	1085	1007.30	2.64	0	137519	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	603	-0.60	2.23	12	0.74	-1810.00	488.00	5770	20221004	-81.13	921	20230927	18.24	4400	-75.25	20230413	921	18.24	20230927	5770	-81.13	20221004	921	18.24	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
9	20230927	091039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	995	-90	5	-8.29	183540261	189999	27.47	921	999	921	1410	760	1085	966.01	2.64	0	57628	1187	1135	1109	1057	1031	1123	1045	55	325	100	750	1	1	55365742	551	-0.55	2.04	12	0.34	-1810.00	488.00	5770	20221004	-82.76	921	20230927	8.03	4400	-77.39	20230413	921	8.03	20230927	5770	-82.76	20221004	921	8.03	20230927	0.37	N	258830	100	55 억		1462532	N	N	0	N	00	N
10	20230926	161018	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1085	-18	5	-1.63	780922323	691772	19.51	1103	1161	1083	1433	773	1103	1128.87	2.54	0	69291	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	601	-0.60	2.22	12	1.25	-1810.00	488.00	5770	20221004	-81.20	1052	20230922	3.14	4400	-75.34	20230413	1052	3.14	20230922	5770	-81.20	20221004	1052	3.14	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
11	20230926	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1085	-18	5	-1.63	763494209	675701	19.06	1103	1161	1084	1433	773	1103	1129.93	2.54	0	70520	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	601	-0.60	2.22	12	1.22	-1810.00	488.00	5770	20221004	-81.20	1052	20230922	3.14	4400	-75.34	20230413	1052	3.14	20230922	5770	-81.20	20221004	1052	3.14	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
12	20230926	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1106	3	2	0.27	686518874	605478	17.08	1103	1161	1103	1433	773	1103	1133.85	2.54	0	91529	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	612	-0.61	2.27	12	1.09	-1810.00	488.00	5770	20221004	-80.83	1052	20230922	5.13	4400	-74.86	20230413	1052	5.13	20230922	5770	-80.83	20221004	1052	5.13	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
13	20230926	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1121	18	2	1.63	615941258	541983	15.29	1103	1161	1103	1433	773	1103	1136.46	2.54	0	104641	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	621	-0.62	2.30	12	0.98	-1810.00	488.00	5770	20221004	-80.57	1052	20230922	6.56	4400	-74.52	20230413	1052	6.56	20230922	5770	-80.57	20221004	1052	6.56	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
14	20230926	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	16	2	1.45	566841535	498045	14.05	1103	1161	1103	1433	773	1103	1138.13	2.54	0	117314	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	620	-0.62	2.29	12	0.90	-1810.00	488.00	5770	20221004	-80.61	1052	20230922	6.37	4400	-74.57	20230413	1052	6.37	20230922	5770	-80.61	20221004	1052	6.37	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
15	20230926	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	40	2	3.63	499927187	438597	12.37	1103	1161	1103	1433	773	1103	1139.83	2.54	0	124402	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	633	-0.63	2.34	12	0.79	-1810.00	488.00	5770	20221004	-80.19	1052	20230922	8.65	4400	-74.02	20230413	1052	8.65	20230922	5770	-80.19	20221004	1052	8.65	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
16	20230926	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1147	44	2	3.99	298300065	262607	7.41	1103	1152	1103	1433	773	1103	1135.92	2.54	0	74008	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	635	-0.63	2.35	12	0.47	-1810.00	488.00	5770	20221004	-80.12	1052	20230922	9.03	4400	-73.93	20230413	1052	9.03	20230922	5770	-80.12	20221004	1052	9.03	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
17	20230926	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1146	43	2	3.90	70428930	62167	1.75	1103	1152	1103	1433	773	1103	1132.90	2.54	0	12012	1460	1281	1191	1012	922	1236	967	55	330	100	770	1	1	55365742	634	-0.63	2.35	12	0.11	-1810.00	488.00	5770	20221004	-80.14	1052	20230922	8.94	4400	-73.95	20230413	1052	8.94	20230922	5770	-80.14	20221004	1052	8.94	20230922	0.37	N	258830	100	55 억		1408276	N	N	20	N	00	N
18	20230925	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1103	-31	5	-2.73	4231216054	3517019	683.74	1134	1370	1101	1474	794	1134	1203.38	2.89	0	-194262	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	611	-0.61	2.26	12	6.35	-1810.00	488.00	5770	20221004	-80.88	1052	20230922	4.85	4400	-74.93	20230413	1052	4.85	20230922	5770	-80.88	20221004	1052	4.85	20230922	0.37	N	258830	100	55 억		1602644	N	N	20	N	00	N
19	20230925	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	5	2	0.44	3899822689	3222143	626.42	1134	1370	1103	1474	794	1134	1210.32	2.89	0	-197585	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	631	-0.63	2.33	12	5.82	-1810.00	488.00	5770	20221004	-80.26	1052	20230922	8.27	4400	-74.11	20230413	1052	8.27	20230922	5770	-80.26	20221004	1052	8.27	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
20	20230925	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1109	-25	5	-2.20	264168166	235535	45.79	1134	1147	1103	1474	794	1134	1121.57	2.89	0	-39322	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	614	-0.61	2.27	12	0.43	-1810.00	488.00	5770	20221004	-80.78	1052	20230922	5.42	4400	-74.80	20230413	1052	5.42	20230922	5770	-80.78	20221004	1052	5.42	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
21	20230925	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1128	-6	5	-0.53	233081238	207750	40.39	1134	1147	1103	1474	794	1134	1121.93	2.89	0	-36245	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	625	-0.62	2.31	12	0.38	-1810.00	488.00	5770	20221004	-80.45	1052	20230922	7.22	4400	-74.36	20230413	1052	7.22	20230922	5770	-80.45	20221004	1052	7.22	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
22	20230925	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1130	-4	5	-0.35	191115789	170464	33.14	1134	1147	1103	1474	794	1134	1121.15	2.89	0	-28689	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	626	-0.62	2.32	12	0.31	-1810.00	488.00	5770	20221004	-80.42	1052	20230922	7.41	4400	-74.32	20230413	1052	7.41	20230922	5770	-80.42	20221004	1052	7.41	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
23	20230925	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1110	-24	5	-2.12	126353529	112833	21.94	1134	1147	1103	1474	794	1134	1119.83	2.89	0	-17588	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	615	-0.61	2.27	12	0.20	-1810.00	488.00	5770	20221004	-80.76	1052	20230922	5.51	4400	-74.77	20230413	1052	5.51	20230922	5770	-80.76	20221004	1052	5.51	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
24	20230925	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1112	-22	5	-1.94	81063556	71982	13.99	1134	1147	1112	1474	794	1134	1126.16	2.89	0	-3524	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	616	-0.61	2.28	12	0.13	-1810.00	488.00	5770	20221004	-80.73	1052	20230922	5.70	4400	-74.73	20230413	1052	5.70	20230922	5770	-80.73	20221004	1052	5.70	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
25	20230925	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1133	-1	5	-0.09	22336163	19754	3.84	1134	1138	1122	1474	794	1134	1130.71	2.89	0	5129	1316	1224	1138	1046	960	1271	1093	55	340	100	790	1	1	55365742	627	-0.63	2.32	12	0.04	-1810.00	488.00	5770	20221004	-80.36	1052	20230922	7.70	4400	-74.25	20230413	1052	7.70	20230922	5770	-80.36	20221004	1052	7.70	20230922	0.37	N	258830	100	55 억		1602644	N	N	30	N	00	N
26	20230922	161047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1134	32	2	2.90	578020196	511739	199.06	1052	1230	1052	1432	772	1102	1129.52	3.00	0	-54578	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	628	-0.63	2.32	12	0.92	-1810.00	488.00	5770	20221004	-80.35	1052	20230922	7.79	4400	-74.23	20230413	1052	7.79	20230922	5770	-80.35	20221004	1052	7.79	20230922	0.37	N	258830	100	55 억		1661798	N	N	30	N	00	N
27	20230922	151040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1114	12	2	1.09	556300517	492429	191.55	1052	1230	1052	1432	772	1102	1129.72	3.00	0	-57275	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	617	-0.62	2.28	12	0.89	-1810.00	488.00	5770	20221004	-80.69	1052	20230922	5.89	4400	-74.68	20230413	1052	5.89	20230922	5770	-80.69	20221004	1052	5.89	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
28	20230922	141038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1124	22	2	2.00	521600551	461507	179.52	1052	1230	1052	1432	772	1102	1130.22	3.00	0	-51862	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	622	-0.62	2.30	12	0.83	-1810.00	488.00	5770	20221004	-80.52	1052	20230922	6.84	4400	-74.45	20230413	1052	6.84	20230922	5770	-80.52	20221004	1052	6.84	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
29	20230922	130935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1128	26	2	2.36	451031153	398633	155.06	1052	1230	1052	1432	772	1102	1131.46	3.00	0	-49537	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	625	-0.62	2.31	12	0.72	-1810.00	488.00	5770	20221004	-80.45	1052	20230922	7.22	4400	-74.36	20230413	1052	7.22	20230922	5770	-80.45	20221004	1052	7.22	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
30	20230922	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1112	10	2	0.91	406374886	358568	139.48	1052	1230	1052	1432	772	1102	1133.34	3.00	0	-45899	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	616	-0.61	2.28	12	0.65	-1810.00	488.00	5770	20221004	-80.73	1052	20230922	5.70	4400	-74.73	20230413	1052	5.70	20230922	5770	-80.73	20221004	1052	5.70	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
31	20230922	110928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1131	29	2	2.63	87596286	80412	31.28	1052	1131	1052	1432	772	1102	1089.32	3.00	0	26695	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	626	-0.62	2.32	12	0.15	-1810.00	488.00	5770	20221004	-80.40	1052	20230922	7.51	4400	-74.30	20230413	1052	7.51	20230922	5770	-80.40	20221004	1052	7.51	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
32	20230922	100929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1085	-17	5	-1.54	55848008	51501	20.03	1052	1104	1052	1432	772	1102	1084.35	3.00	0	15699	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	601	-0.60	2.22	12	0.09	-1810.00	488.00	5770	20221004	-81.20	1052	20230922	3.14	4400	-75.34	20230413	1052	3.14	20230922	5770	-81.20	20221004	1052	3.14	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
33	20230922	090925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1080	-22	5	-2.00	13227881	12375	4.81	1052	1094	1052	1432	772	1102	1068.51	3.00	0	1507	1132	1117	1108	1093	1084	1112	1088	55	330	100	770	1	1	55365742	598	-0.60	2.21	12	0.02	-1810.00	488.00	5770	20221004	-81.28	1052	20230922	2.66	4400	-75.45	20230413	1052	2.66	20230922	5770	-81.28	20221004	1052	2.66	20230922	0.37	N	258830	100	55 억		1661798	N	N	16	N	00	N
34	20230921	160928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1102	-21	5	-1.87	278649999	251381	70.16	1123	1123	1099	1459	787	1123	1108.47	2.97	0	18379	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	610	-0.61	2.26	12	0.45	-1810.00	488.00	5770	20221004	-80.90	1099	20230921	0.27	4400	-74.95	20230413	1099	0.27	20230921	5770	-80.90	20221004	1099	0.27	20230921	0.38	N	258830	100	55 억		1643432	N	N	16	N	00	N
35	20230921	150916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1105	-18	5	-1.60	269542942	243123	67.86	1123	1123	1099	1459	787	1123	1108.66	2.97	0	18170	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	612	-0.61	2.26	12	0.44	-1810.00	488.00	5770	20221004	-80.85	1099	20230921	0.55	4400	-74.89	20230413	1099	0.55	20230921	5770	-80.85	20221004	1099	0.55	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
36	20230921	140922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1104	-19	5	-1.69	235001097	211770	59.11	1123	1123	1099	1459	787	1123	1109.69	2.97	0	21962	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	611	-0.61	2.26	12	0.38	-1810.00	488.00	5770	20221004	-80.87	1099	20230921	0.45	4400	-74.91	20230413	1099	0.45	20230921	5770	-80.87	20221004	1099	0.45	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
37	20230921	130920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1108	-15	5	-1.34	208674224	187980	52.47	1123	1123	1099	1459	787	1123	1110.07	2.97	0	19990	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	613	-0.61	2.27	12	0.34	-1810.00	488.00	5770	20221004	-80.80	1099	20230921	0.82	4400	-74.82	20230413	1099	0.82	20230921	5770	-80.80	20221004	1099	0.82	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
38	20230921	120912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1101	-22	5	-1.96	195355259	175945	49.11	1123	1123	1099	1459	787	1123	1110.31	2.97	0	21214	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	610	-0.61	2.26	12	0.32	-1810.00	488.00	5770	20221004	-80.92	1099	20230921	0.18	4400	-74.98	20230413	1099	0.18	20230921	5770	-80.92	20221004	1099	0.18	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
39	20230921	110933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1114	-9	5	-0.80	151096973	135974	37.95	1123	1123	1099	1459	787	1123	1111.20	2.97	0	13630	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	617	-0.62	2.28	12	0.25	-1810.00	488.00	5770	20221004	-80.69	1099	20230921	1.36	4400	-74.68	20230413	1099	1.36	20230921	5770	-80.69	20221004	1099	1.36	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
40	20230921	100913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1117	-6	5	-0.53	90280541	81328	22.70	1123	1123	1099	1459	787	1123	1110.05	2.97	0	5535	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	618	-0.62	2.29	12	0.15	-1810.00	488.00	5770	20221004	-80.64	1099	20230921	1.64	4400	-74.61	20230413	1099	1.64	20230921	5770	-80.64	20221004	1099	1.64	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
41	20230921	090918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1112	-11	5	-0.98	48552311	43986	12.28	1123	1123	1099	1459	787	1123	1103.73	2.97	0	10000	1164	1143	1131	1110	1098	1137	1104	55	336	100	780	1	1	55365742	616	-0.61	2.28	12	0.08	-1810.00	488.00	5770	20221004	-80.73	1099	20230921	1.18	4400	-74.73	20230413	1099	1.18	20230921	5770	-80.73	20221004	1099	1.18	20230921	0.38	N	258830	100	55 억		1643432	N	N	7	N	00	N
42	20230920	160926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1123	-29	5	-2.52	401032458	356233	121.16	1152	1152	1119	1497	807	1152	1125.76	2.86	0	57787	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	622	-0.62	2.30	12	0.64	-1810.00	488.00	5770	20221004	-80.54	1119	20230920	0.36	4400	-74.48	20230413	1119	0.36	20230920	5770	-80.54	20221004	1119	0.36	20230920	0.38	N	258830	100	55 억		1585655	N	N	7	N	00	N
43	20230920	150901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1124	-28	5	-2.43	393483400	349512	118.88	1152	1152	1119	1497	807	1152	1125.81	2.86	0	57303	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	622	-0.62	2.30	12	0.63	-1810.00	488.00	5770	20221004	-80.52	1119	20230920	0.45	4400	-74.45	20230413	1119	0.45	20230920	5770	-80.52	20221004	1119	0.45	20230920	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
44	20230920	140913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1122	-30	5	-2.60	363199247	322527	109.70	1152	1152	1119	1497	807	1152	1126.10	2.86	0	54253	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	621	-0.62	2.30	12	0.58	-1810.00	488.00	5770	20221004	-80.55	1119	20230920	0.27	4400	-74.50	20230413	1119	0.27	20230920	5770	-80.55	20221004	1119	0.27	20230920	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
45	20230920	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1127	-25	5	-2.17	248544324	220330	74.94	1152	1152	1123	1497	807	1152	1128.05	2.86	0	53050	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	624	-0.62	2.31	12	0.40	-1810.00	488.00	5770	20221004	-80.47	1120	20230824	0.62	4400	-74.39	20230413	1120	0.62	20230824	5770	-80.47	20221004	1120	0.62	20230824	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
46	20230920	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1128	-24	5	-2.08	222492705	197230	67.08	1152	1152	1123	1497	807	1152	1128.09	2.86	0	46990	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	625	-0.62	2.31	12	0.36	-1810.00	488.00	5770	20221004	-80.45	1120	20230824	0.71	4400	-74.36	20230413	1120	0.71	20230824	5770	-80.45	20221004	1120	0.71	20230824	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
47	20230920	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-23	5	-2.00	192291251	170432	57.97	1152	1152	1123	1497	807	1152	1128.26	2.86	0	44164	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	625	-0.62	2.31	12	0.31	-1810.00	488.00	5770	20221004	-80.43	1120	20230824	0.80	4400	-74.34	20230413	1120	0.80	20230824	5770	-80.43	20221004	1120	0.80	20230824	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
48	20230920	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	-28	5	-2.43	130003696	115157	39.17	1152	1152	1123	1497	807	1152	1128.93	2.86	0	19843	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	622	-0.62	2.30	12	0.21	-1810.00	488.00	5770	20221004	-80.52	1120	20230824	0.36	4400	-74.45	20230413	1120	0.36	20230824	5770	-80.52	20221004	1120	0.36	20230824	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
49	20230920	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1131	-21	5	-1.82	19270652	16972	5.77	1152	1152	1131	1497	807	1152	1135.44	2.86	0	-2125	1197	1174	1163	1140	1129	1169	1135	55	345	100	800	1	1	55365742	626	-0.62	2.32	12	0.03	-1810.00	488.00	5770	20221004	-80.40	1120	20230824	0.98	4400	-74.30	20230413	1120	0.98	20230824	5770	-80.40	20221004	1120	0.98	20230824	0.38	N	258830	100	55 억		1585655	N	N	28	N	00	N
50	20230919	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1152	-25	5	-2.12	340287297	292995	83.42	1169	1186	1152	1530	824	1177	1161.41	3.02	0	-84392	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	638	-0.64	2.36	12	0.53	-1810.00	488.00	5770	20221004	-80.03	1120	20230824	2.86	4400	-73.82	20230413	1120	2.86	20230824	5770	-80.03	20221004	1120	2.86	20230824	0.38	N	258830	100	55 억		1672723	N	N	28	N	00	N
51	20230919	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	-24	5	-2.04	325236398	279936	79.70	1169	1186	1152	1530	824	1177	1161.82	3.02	0	-81435	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	638	-0.64	2.36	12	0.51	-1810.00	488.00	5770	20221004	-80.02	1120	20230824	2.95	4400	-73.80	20230413	1120	2.95	20230824	5770	-80.02	20221004	1120	2.95	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
52	20230919	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	-24	5	-2.04	304104460	261617	74.49	1169	1186	1153	1530	824	1177	1162.40	3.02	0	-74160	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	638	-0.64	2.36	12	0.47	-1810.00	488.00	5770	20221004	-80.02	1120	20230824	2.95	4400	-73.80	20230413	1120	2.95	20230824	5770	-80.02	20221004	1120	2.95	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
53	20230919	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1154	-23	5	-1.95	258043340	221729	63.13	1169	1186	1154	1530	824	1177	1163.78	3.02	0	-49801	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	639	-0.64	2.36	12	0.40	-1810.00	488.00	5770	20221004	-80.00	1120	20230824	3.04	4400	-73.77	20230413	1120	3.04	20230824	5770	-80.00	20221004	1120	3.04	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
54	20230919	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1156	-21	5	-1.78	221399041	190019	54.10	1169	1186	1155	1530	824	1177	1165.14	3.02	0	-47272	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	640	-0.64	2.37	12	0.34	-1810.00	488.00	5770	20221004	-79.97	1120	20230824	3.21	4400	-73.73	20230413	1120	3.21	20230824	5770	-79.97	20221004	1120	3.21	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
55	20230919	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1166	-11	5	-0.93	159314633	136462	38.85	1169	1186	1160	1530	824	1177	1167.47	3.02	0	-43750	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	646	-0.64	2.39	12	0.25	-1810.00	488.00	5770	20221004	-79.79	1120	20230824	4.11	4400	-73.50	20230413	1120	4.11	20230824	5770	-79.79	20221004	1120	4.11	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
56	20230919	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1164	-13	5	-1.10	108229861	92547	26.35	1169	1186	1160	1530	824	1177	1169.46	3.02	0	-39256	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	644	-0.64	2.39	12	0.17	-1810.00	488.00	5770	20221004	-79.83	1120	20230824	3.93	4400	-73.55	20230413	1120	3.93	20230824	5770	-79.83	20221004	1120	3.93	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
57	20230919	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	-7	5	-0.59	13588816	11645	3.32	1169	1176	1160	1530	824	1177	1166.92	3.02	0	-4722	1255	1216	1196	1157	1137	1206	1147	55	353	100	820	1	1	55365742	648	-0.65	2.40	12	0.02	-1810.00	488.00	5770	20221004	-79.72	1120	20230824	4.46	4400	-73.41	20230413	1120	4.46	20230824	5770	-79.72	20221004	1120	4.46	20230824	0.38	N	258830	100	55 억		1672723	N	N	8	N	00	N
58	20230918	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	-39	5	-3.21	414056704	346472	148.05	1216	1235	1176	1580	852	1216	1195.07	3.31	0	-160557	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	652	-0.65	2.41	12	0.63	-1810.00	488.00	5770	20221004	-79.60	1120	20230824	5.09	4400	-73.25	20230413	1120	5.09	20230824	5770	-79.60	20221004	1120	5.09	20230824	0.39	N	258830	100	55 억		1833613	N	N	8	N	00	N
59	20230918	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-36	5	-2.96	389849826	325959	139.28	1216	1235	1176	1580	852	1216	1196.01	3.31	0	-151057	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	653	-0.65	2.42	12	0.59	-1810.00	488.00	5770	20221004	-79.55	1120	20230824	5.36	4400	-73.18	20230413	1120	5.36	20230824	5770	-79.55	20221004	1120	5.36	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
60	20230918	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-23	5	-1.89	259296084	215544	92.10	1216	1235	1192	1580	852	1216	1202.98	3.31	0	-88892	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	661	-0.66	2.44	12	0.39	-1810.00	488.00	5770	20221004	-79.32	1120	20230824	6.52	4400	-72.89	20230413	1120	6.52	20230824	5770	-79.32	20221004	1120	6.52	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
61	20230918	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-23	5	-1.89	219795631	182462	77.96	1216	1235	1192	1580	852	1216	1204.61	3.31	0	-75227	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	661	-0.66	2.44	12	0.33	-1810.00	488.00	5770	20221004	-79.32	1120	20230824	6.52	4400	-72.89	20230413	1120	6.52	20230824	5770	-79.32	20221004	1120	6.52	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
62	20230918	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-17	5	-1.40	189486001	157113	67.13	1216	1235	1192	1580	852	1216	1206.05	3.31	0	-60374	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	664	-0.66	2.46	12	0.28	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
63	20230918	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-12	5	-0.99	161919122	134188	57.34	1216	1235	1192	1580	852	1216	1206.66	3.31	0	-49392	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	667	-0.67	2.47	12	0.24	-1810.00	488.00	5770	20221004	-79.13	1120	20230824	7.50	4400	-72.64	20230413	1120	7.50	20230824	5770	-79.13	20221004	1120	7.50	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
64	20230918	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-15	5	-1.23	92407426	76182	32.55	1216	1235	1198	1580	852	1216	1212.98	3.31	0	-32897	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	665	-0.66	2.46	12	0.14	-1810.00	488.00	5770	20221004	-79.19	1120	20230824	7.23	4400	-72.70	20230413	1120	7.23	20230824	5770	-79.19	20221004	1120	7.23	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
65	20230918	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	6	2	0.49	11645600	9500	4.06	1216	1235	1216	1580	852	1216	1225.85	3.31	0	49	1283	1249	1221	1187	1159	1266	1204	55	364	100	850	1	1	55365742	677	-0.68	2.50	12	0.02	-1810.00	488.00	5770	20221004	-78.82	1120	20230824	9.11	4400	-72.23	20230413	1120	9.11	20230824	5770	-78.82	20221004	1120	9.11	20230824	0.39	N	258830	100	55 억		1833613	N	N	0	N	00	N
66	20230915	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	16	2	1.33	280498149	231424	113.26	1198	1255	1193	1560	840	1200	1212.05	3.30	0	10084	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	673	-0.67	2.49	12	0.42	-1810.00	488.00	5770	20221004	-78.93	1120	20230824	8.57	4400	-72.36	20230413	1120	8.57	20230824	5770	-78.93	20221004	1120	8.57	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
67	20230915	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	20	2	1.67	273619077	225775	110.49	1198	1255	1193	1560	840	1200	1211.91	3.30	0	10512	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	675	-0.67	2.50	12	0.41	-1810.00	488.00	5770	20221004	-78.86	1120	20230824	8.93	4400	-72.27	20230413	1120	8.93	20230824	5770	-78.86	20221004	1120	8.93	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
68	20230915	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	6	2	0.50	186325900	154094	75.41	1198	1255	1193	1560	840	1200	1209.17	3.30	0	3499	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	668	-0.67	2.47	12	0.28	-1810.00	488.00	5770	20221004	-79.10	1120	20230824	7.68	4400	-72.59	20230413	1120	7.68	20230824	5770	-79.10	20221004	1120	7.68	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
69	20230915	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	10	2	0.83	172683946	142776	69.87	1198	1255	1193	1560	840	1200	1209.47	3.30	0	3894	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	670	-0.67	2.48	12	0.26	-1810.00	488.00	5770	20221004	-79.03	1120	20230824	8.04	4400	-72.50	20230413	1120	8.04	20230824	5770	-79.03	20221004	1120	8.04	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
70	20230915	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	2	2	0.17	158109766	130708	63.97	1198	1255	1193	1560	840	1200	1209.64	3.30	0	4297	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	665	-0.66	2.46	12	0.24	-1810.00	488.00	5770	20221004	-79.17	1120	20230824	7.32	4400	-72.68	20230413	1120	7.32	20230824	5770	-79.17	20221004	1120	7.32	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
71	20230915	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	5	2	0.42	142873881	118089	57.79	1198	1255	1193	1560	840	1200	1209.88	3.30	0	6554	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	667	-0.67	2.47	12	0.21	-1810.00	488.00	5770	20221004	-79.12	1120	20230824	7.59	4400	-72.61	20230413	1120	7.59	20230824	5770	-79.12	20221004	1120	7.59	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
72	20230915	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	1	2	0.08	69878047	57994	28.38	1198	1218	1193	1560	840	1200	1204.92	3.30	0	18554	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	665	-0.66	2.46	12	0.10	-1810.00	488.00	5770	20221004	-79.19	1120	20230824	7.23	4400	-72.70	20230413	1120	7.23	20230824	5770	-79.19	20221004	1120	7.23	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
73	20230915	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1212	12	2	1.00	25676468	21446	10.50	1198	1212	1193	1560	840	1200	1197.26	3.30	0	10866	1220	1210	1192	1182	1164	1215	1187	55	360	100	840	1	1	55365742	671	-0.67	2.48	12	0.04	-1810.00	488.00	5770	20221004	-78.99	1120	20230824	8.21	4400	-72.45	20230413	1120	8.21	20230824	5770	-78.99	20221004	1120	8.21	20230824	0.39	N	258830	100	55 억		1824361	N	N	0	N	00	N
74	20230914	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	18	2	1.52	240223702	202328	93.80	1182	1202	1174	1536	828	1182	1187.25	3.30	0	-2734	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	664	-0.66	2.46	12	0.37	-1810.00	488.00	5770	20221004	-79.20	1120	20230824	7.14	4400	-72.73	20230413	1120	7.14	20230824	5770	-79.20	20221004	1120	7.14	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
75	20230914	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	17	2	1.44	229087730	193045	89.50	1182	1202	1174	1536	828	1182	1186.71	3.30	0	-3336	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	664	-0.66	2.46	12	0.35	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
76	20230914	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	9	2	0.76	186880576	157784	73.15	1182	1197	1174	1536	828	1182	1184.41	3.30	0	-21463	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	659	-0.66	2.44	12	0.28	-1810.00	488.00	5770	20221004	-79.36	1120	20230824	6.34	4400	-72.93	20230413	1120	6.34	20230824	5770	-79.36	20221004	1120	6.34	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
77	20230914	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	9	2	0.76	160655662	135800	62.96	1182	1196	1174	1536	828	1182	1183.03	3.30	0	-24687	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	659	-0.66	2.44	12	0.25	-1810.00	488.00	5770	20221004	-79.36	1120	20230824	6.34	4400	-72.93	20230413	1120	6.34	20230824	5770	-79.36	20221004	1120	6.34	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
78	20230914	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	7	2	0.59	149295902	126240	58.53	1182	1196	1174	1536	828	1182	1182.64	3.30	0	-29382	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	658	-0.66	2.44	12	0.23	-1810.00	488.00	5770	20221004	-79.39	1120	20230824	6.16	4400	-72.98	20230413	1120	6.16	20230824	5770	-79.39	20221004	1120	6.16	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
79	20230914	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-2	5	-0.17	106370844	90114	41.78	1182	1192	1174	1536	828	1182	1180.40	3.30	0	-26946	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	653	-0.65	2.42	12	0.16	-1810.00	488.00	5770	20221004	-79.55	1120	20230824	5.36	4400	-73.18	20230413	1120	5.36	20230824	5770	-79.55	20221004	1120	5.36	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
80	20230914	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-4	5	-0.34	59779115	50526	23.43	1182	1192	1177	1536	828	1182	1183.14	3.30	0	-24145	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	652	-0.65	2.41	12	0.09	-1810.00	488.00	5770	20221004	-79.58	1120	20230824	5.18	4400	-73.23	20230413	1120	5.18	20230824	5770	-79.58	20221004	1120	5.18	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
81	20230914	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	2	2	0.17	2504853	2113	0.98	1182	1189	1182	1536	828	1182	1185.45	3.30	0	-393	1237	1209	1193	1165	1149	1201	1157	55	354	100	820	1	1	55365742	656	-0.65	2.43	12	0.00	-1810.00	488.00	5770	20221004	-79.48	1120	20230824	5.71	4400	-73.09	20230413	1120	5.71	20230824	5770	-79.48	20221004	1120	5.71	20230824	0.39	N	258830	100	55 억		1827580	N	N	0	N	00	N
82	20230913	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	-24	5	-1.99	255705033	215187	65.55	1208	1221	1177	1567	845	1206	1188.32	3.40	0	-55906	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	654	-0.65	2.42	12	0.39	-1810.00	488.00	5770	20221004	-79.51	1120	20230824	5.54	4400	-73.14	20230413	1120	5.54	20230824	5770	-79.51	20221004	1120	5.54	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
83	20230913	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-19	5	-1.58	243818712	205143	62.50	1208	1221	1177	1567	845	1206	1188.53	3.40	0	-55497	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	657	-0.66	2.43	12	0.37	-1810.00	488.00	5770	20221004	-79.43	1120	20230824	5.98	4400	-73.02	20230413	1120	5.98	20230824	5770	-79.43	20221004	1120	5.98	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
84	20230913	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1194	-12	5	-1.00	217660323	183082	55.77	1208	1221	1177	1567	845	1206	1188.87	3.40	0	-47921	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	661	-0.66	2.45	12	0.33	-1810.00	488.00	5770	20221004	-79.31	1120	20230824	6.61	4400	-72.86	20230413	1120	6.61	20230824	5770	-79.31	20221004	1120	6.61	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
85	20230913	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	-20	5	-1.66	196696900	165382	50.38	1208	1221	1177	1567	845	1206	1189.35	3.40	0	-49037	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	657	-0.66	2.43	12	0.30	-1810.00	488.00	5770	20221004	-79.45	1120	20230824	5.89	4400	-73.05	20230413	1120	5.89	20230824	5770	-79.45	20221004	1120	5.89	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
86	20230913	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	-21	5	-1.74	184722143	155289	47.31	1208	1221	1177	1567	845	1206	1189.54	3.40	0	-43031	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	656	-0.65	2.43	12	0.28	-1810.00	488.00	5770	20221004	-79.46	1120	20230824	5.80	4400	-73.07	20230413	1120	5.80	20230824	5770	-79.46	20221004	1120	5.80	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
87	20230913	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-19	5	-1.58	144103862	120900	36.83	1208	1221	1177	1567	845	1206	1191.93	3.40	0	-44602	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	657	-0.66	2.43	12	0.22	-1810.00	488.00	5770	20221004	-79.43	1120	20230824	5.98	4400	-73.02	20230413	1120	5.98	20230824	5770	-79.43	20221004	1120	5.98	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
88	20230913	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-7	5	-0.58	62644697	52250	15.92	1208	1221	1182	1567	845	1206	1198.94	3.40	0	-20156	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	664	-0.66	2.46	12	0.09	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
89	20230913	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	-17	5	-1.41	15924164	13303	4.05	1208	1208	1182	1567	845	1206	1197.04	3.40	0	-7342	1272	1238	1221	1187	1170	1230	1179	55	361	100	840	1	1	55365742	658	-0.66	2.44	12	0.02	-1810.00	488.00	5770	20221004	-79.39	1120	20230824	6.16	4400	-72.98	20230413	1120	6.16	20230824	5770	-79.39	20221004	1120	6.16	20230824	0.43	N	258830	100	55 억		1884259	N	N	0	N	00	N
90	20230912	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	-15	5	-1.23	400174466	326797	125.39	1234	1255	1204	1587	855	1221	1224.54	3.52	0	-61211	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	668	-0.67	2.47	12	0.59	-1810.00	488.00	5770	20221004	-79.10	1120	20230824	7.68	4400	-72.59	20230413	1120	7.68	20230824	5770	-79.10	20221004	1120	7.68	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
91	20230912	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	-10	5	-0.82	376481124	307165	117.86	1234	1255	1204	1587	855	1221	1225.66	3.52	0	-57874	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	670	-0.67	2.48	12	0.55	-1810.00	488.00	5770	20221004	-79.01	1120	20230824	8.12	4400	-72.48	20230413	1120	8.12	20230824	5770	-79.01	20221004	1120	8.12	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
92	20230912	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	-16	5	-1.31	345108557	281158	107.88	1234	1255	1204	1587	855	1221	1227.45	3.52	0	-45498	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	667	-0.67	2.47	12	0.51	-1810.00	488.00	5770	20221004	-79.12	1120	20230824	7.59	4400	-72.61	20230413	1120	7.59	20230824	5770	-79.12	20221004	1120	7.59	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
93	20230912	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	-13	5	-1.06	298429127	242468	93.04	1234	1255	1204	1587	855	1221	1230.80	3.52	0	-20212	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	669	-0.67	2.48	12	0.44	-1810.00	488.00	5770	20221004	-79.06	1120	20230824	7.86	4400	-72.55	20230413	1120	7.86	20230824	5770	-79.06	20221004	1120	7.86	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
94	20230912	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	0	3	0.00	246568211	199765	76.65	1234	1255	1221	1587	855	1221	1234.29	3.52	0	6509	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	676	-0.67	2.50	12	0.36	-1810.00	488.00	5770	20221004	-78.84	1120	20230824	9.02	4400	-72.25	20230413	1120	9.02	20230824	5770	-78.84	20221004	1120	9.02	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
95	20230912	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	7	2	0.57	223364988	180803	69.37	1234	1255	1223	1587	855	1221	1235.41	3.52	0	13259	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	680	-0.68	2.52	12	0.33	-1810.00	488.00	5770	20221004	-78.72	1120	20230824	9.64	4400	-72.09	20230413	1120	9.64	20230824	5770	-78.72	20221004	1120	9.64	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
96	20230912	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1233	12	2	0.98	132603013	106953	41.04	1234	1255	1223	1587	855	1221	1239.83	3.52	0	-2951	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	683	-0.68	2.53	12	0.19	-1810.00	488.00	5770	20221004	-78.63	1120	20230824	10.09	4400	-71.98	20230413	1120	10.09	20230824	5770	-78.63	20221004	1120	10.09	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
97	20230912	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	15	2	1.23	10494226	8497	3.26	1234	1242	1230	1587	855	1221	1235.05	3.52	0	2656	1284	1252	1233	1201	1182	1243	1192	55	366	100	850	1	1	55365742	684	-0.68	2.53	12	0.02	-1810.00	488.00	5770	20221004	-78.58	1120	20230824	10.36	4400	-71.91	20230413	1120	10.36	20230824	5770	-78.58	20221004	1120	10.36	20230824	0.43	N	258830	100	55 억		1946414	N	N	0	N	00	N
98	20230911	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	2	2	0.16	320121940	260264	79.45	1225	1265	1214	1584	854	1219	1229.99	3.52	0	-3986	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	676	-0.67	2.50	12	0.47	-1810.00	488.00	5770	20221004	-78.84	1120	20230824	9.02	4400	-72.25	20230413	1120	9.02	20230824	5770	-78.84	20221004	1120	9.02	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
99	20230911	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	11	2	0.90	304293302	247320	75.50	1225	1265	1214	1584	854	1219	1230.36	3.52	0	-4474	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	681	-0.68	2.52	12	0.45	-1810.00	488.00	5770	20221004	-78.68	1120	20230824	9.82	4400	-72.05	20230413	1120	9.82	20230824	5770	-78.68	20221004	1120	9.82	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
100	20230911	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	17	2	1.39	277506941	225544	68.85	1225	1265	1214	1584	854	1219	1230.39	3.52	0	2528	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	684	-0.68	2.53	12	0.41	-1810.00	488.00	5770	20221004	-78.58	1120	20230824	10.36	4400	-71.91	20230413	1120	10.36	20230824	5770	-78.58	20221004	1120	10.36	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
101	20230911	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	1	2	0.08	243351402	197778	60.37	1225	1265	1214	1584	854	1219	1230.43	3.52	0	3535	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	675	-0.67	2.50	12	0.36	-1810.00	488.00	5770	20221004	-78.86	1120	20230824	8.93	4400	-72.27	20230413	1120	8.93	20230824	5770	-78.86	20221004	1120	8.93	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
102	20230911	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	10	2	0.82	216578525	176035	53.74	1225	1265	1214	1584	854	1219	1230.32	3.52	0	2271	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	680	-0.68	2.52	12	0.32	-1810.00	488.00	5770	20221004	-78.70	1120	20230824	9.73	4400	-72.07	20230413	1120	9.73	20230824	5770	-78.70	20221004	1120	9.73	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
103	20230911	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	6	2	0.49	164522534	133719	40.82	1225	1265	1214	1584	854	1219	1230.36	3.52	0	-24005	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	678	-0.68	2.51	12	0.24	-1810.00	488.00	5770	20221004	-78.77	1120	20230824	9.38	4400	-72.16	20230413	1120	9.38	20230824	5770	-78.77	20221004	1120	9.38	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
104	20230911	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	-3	5	-0.25	113079811	91562	27.95	1225	1265	1216	1584	854	1219	1235.01	3.52	0	-18513	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	673	-0.67	2.49	12	0.17	-1810.00	488.00	5770	20221004	-78.93	1120	20230824	8.57	4400	-72.36	20230413	1120	8.57	20230824	5770	-78.93	20221004	1120	8.57	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
105	20230911	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1252	33	2	2.71	28079278	22486	6.86	1225	1265	1225	1584	854	1219	1248.74	3.52	0	2983	1281	1250	1221	1190	1161	1265	1205	55	365	100	850	1	1	55365742	693	-0.69	2.57	12	0.04	-1810.00	488.00	5770	20221004	-78.30	1120	20230824	11.79	4400	-71.55	20230413	1120	11.79	20230824	5770	-78.30	20221004	1120	11.79	20230824	0.43	N	258830	100	55 억		1950395	N	N	0	N	00	N
106	20230908	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	20	2	1.67	402202229	327532	104.94	1198	1252	1192	1558	840	1199	1228.00	3.54	0	-8637	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	675	-0.67	2.50	12	0.59	-1810.00	488.00	5770	20221004	-78.87	1120	20230824	8.84	4400	-72.30	20230413	1120	8.84	20230824	5770	-78.87	20221004	1120	8.84	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
107	20230908	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	24	2	2.00	392122543	319273	102.30	1198	1252	1192	1558	840	1199	1228.17	3.54	0	-7722	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	677	-0.68	2.51	12	0.58	-1810.00	488.00	5770	20221004	-78.80	1120	20230824	9.20	4400	-72.20	20230413	1120	9.20	20230824	5770	-78.80	20221004	1120	9.20	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
108	20230908	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	27	2	2.25	378710675	308301	98.78	1198	1252	1192	1558	840	1199	1228.38	3.54	0	-5996	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	679	-0.68	2.51	12	0.56	-1810.00	488.00	5770	20221004	-78.75	1120	20230824	9.46	4400	-72.14	20230413	1120	9.46	20230824	5770	-78.75	20221004	1120	9.46	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
109	20230908	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	49	2	4.09	313442864	255615	81.90	1198	1250	1192	1558	840	1199	1226.23	3.54	0	8423	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	691	-0.69	2.56	12	0.46	-1810.00	488.00	5770	20221004	-78.37	1120	20230824	11.43	4400	-71.64	20230413	1120	11.43	20230824	5770	-78.37	20221004	1120	11.43	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
110	20230908	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	35	2	2.92	248788397	203440	65.18	1198	1250	1192	1558	840	1199	1222.91	3.54	0	3131	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	683	-0.68	2.53	12	0.37	-1810.00	488.00	5770	20221004	-78.61	1120	20230824	10.18	4400	-71.95	20230413	1120	10.18	20230824	5770	-78.61	20221004	1120	10.18	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
111	20230908	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	36	2	3.00	229353755	187684	60.13	1198	1250	1192	1558	840	1199	1222.02	3.54	0	3455	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	684	-0.68	2.53	12	0.34	-1810.00	488.00	5770	20221004	-78.60	1120	20230824	10.27	4400	-71.93	20230413	1120	10.27	20230824	5770	-78.60	20221004	1120	10.27	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
112	20230908	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	35	2	2.92	161973784	133026	42.62	1198	1236	1192	1558	840	1199	1217.61	3.54	0	-279	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	683	-0.68	2.53	12	0.24	-1810.00	488.00	5770	20221004	-78.61	1120	20230824	10.18	4400	-71.95	20230413	1120	10.18	20230824	5770	-78.61	20221004	1120	10.18	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
113	20230908	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	21	2	1.75	22639657	18865	6.04	1198	1220	1192	1558	840	1199	1200.09	3.54	0	5505	1274	1236	1215	1177	1156	1226	1167	55	359	100	830	1	1	55365742	675	-0.67	2.50	12	0.03	-1810.00	488.00	5770	20221004	-78.86	1120	20230824	8.93	4400	-72.27	20230413	1120	8.93	20230824	5770	-78.86	20221004	1120	8.93	20230824	0.44	N	258830	100	55 억		1959038	N	N	0	N	00	N
114	20230907	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-40	5	-3.23	370300081	305943	107.98	1230	1253	1194	1610	868	1239	1210.39	3.52	0	12057	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	664	-0.66	2.46	12	0.55	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
115	20230907	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-38	5	-3.07	343409829	283543	100.07	1230	1253	1194	1610	868	1239	1211.14	3.52	0	11164	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	665	-0.66	2.46	12	0.51	-1810.00	488.00	5770	20221004	-79.19	1120	20230824	7.23	4400	-72.70	20230413	1120	7.23	20230824	5770	-79.19	20221004	1120	7.23	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
116	20230907	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-36	5	-2.91	328883932	271441	95.80	1230	1253	1194	1610	868	1239	1211.62	3.52	0	7177	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	666	-0.66	2.47	12	0.49	-1810.00	488.00	5770	20221004	-79.15	1120	20230824	7.41	4400	-72.66	20230413	1120	7.41	20230824	5770	-79.15	20221004	1120	7.41	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
117	20230907	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-40	5	-3.23	301852840	248880	87.84	1230	1253	1194	1610	868	1239	1212.84	3.52	0	12346	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	664	-0.66	2.46	12	0.45	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
118	20230907	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-40	5	-3.23	283189364	233298	82.34	1230	1253	1194	1610	868	1239	1213.85	3.52	0	14623	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	664	-0.66	2.46	12	0.42	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
119	20230907	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-26	5	-2.10	179882450	147312	51.99	1230	1253	1202	1610	868	1239	1221.10	3.52	0	1517	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	672	-0.67	2.49	12	0.27	-1810.00	488.00	5770	20221004	-78.98	1120	20230824	8.30	4400	-72.43	20230413	1120	8.30	20230824	5770	-78.98	20221004	1120	8.30	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
120	20230907	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-21	5	-1.69	92258306	74947	26.45	1230	1253	1217	1610	868	1239	1230.98	3.52	0	-5310	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	674	-0.67	2.50	12	0.14	-1810.00	488.00	5770	20221004	-78.89	1120	20230824	8.75	4400	-72.32	20230413	1120	8.75	20230824	5770	-78.89	20221004	1120	8.75	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
121	20230907	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	10	2	0.81	10093155	8132	2.87	1230	1249	1230	1610	868	1239	1241.17	3.52	0	-1848	1287	1262	1245	1220	1203	1254	1212	55	371	100	860	1	1	55365742	692	-0.69	2.56	12	0.01	-1810.00	488.00	5770	20221004	-78.35	1120	20230824	11.52	4400	-71.61	20230413	1120	11.52	20230824	5770	-78.35	20221004	1120	11.52	20230824	0.45	N	258830	100	55 억		1946991	N	N	0	N	00	N
122	20230906	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-18	5	-1.43	349351044	280762	90.80	1248	1270	1228	1634	880	1257	1244.30	3.50	0	8831	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	686	-0.68	2.54	12	0.51	-1810.00	488.00	5770	20221004	-78.53	1120	20230824	10.62	4400	-71.84	20230413	1120	10.62	20230824	5770	-78.53	20221004	1120	10.62	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
123	20230906	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-22	5	-1.75	322462746	259057	83.78	1248	1270	1228	1634	880	1257	1244.76	3.50	0	4169	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	684	-0.68	2.53	12	0.47	-1810.00	488.00	5770	20221004	-78.60	1120	20230824	10.27	4400	-71.93	20230413	1120	10.27	20230824	5770	-78.60	20221004	1120	10.27	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
124	20230906	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	-17	5	-1.35	287646512	230885	74.67	1248	1270	1228	1634	880	1257	1245.84	3.50	0	455	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	687	-0.69	2.54	12	0.42	-1810.00	488.00	5770	20221004	-78.51	1120	20230824	10.71	4400	-71.82	20230413	1120	10.71	20230824	5770	-78.51	20221004	1120	10.71	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
125	20230906	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-29	5	-2.31	246506211	197598	63.91	1248	1270	1228	1634	880	1257	1247.51	3.50	0	4620	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	680	-0.68	2.52	12	0.36	-1810.00	488.00	5770	20221004	-78.72	1120	20230824	9.64	4400	-72.09	20230413	1120	9.64	20230824	5770	-78.72	20221004	1120	9.64	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
126	20230906	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-19	5	-1.51	206383253	165038	53.37	1248	1270	1234	1634	880	1257	1250.52	3.50	0	13540	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	685	-0.68	2.54	12	0.30	-1810.00	488.00	5770	20221004	-78.54	1120	20230824	10.54	4400	-71.86	20230413	1120	10.54	20230824	5770	-78.54	20221004	1120	10.54	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
127	20230906	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	5	2	0.40	142452073	113546	36.72	1248	1270	1240	1634	880	1257	1254.58	3.50	0	32521	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	699	-0.70	2.59	12	0.21	-1810.00	488.00	5770	20221004	-78.13	1120	20230824	12.68	4400	-71.32	20230413	1120	12.68	20230824	5770	-78.13	20221004	1120	12.68	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
128	20230906	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1259	2	2	0.16	83637267	66745	21.59	1248	1267	1240	1634	880	1257	1253.09	3.50	0	23655	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	697	-0.70	2.58	12	0.12	-1810.00	488.00	5770	20221004	-78.18	1120	20230824	12.41	4400	-71.39	20230413	1120	12.41	20230824	5770	-78.18	20221004	1120	12.41	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
129	20230906	090809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	-13	5	-1.03	29359004	23625	7.64	1248	1248	1240	1634	880	1257	1242.71	3.50	0	2820	1316	1286	1270	1240	1224	1278	1232	55	377	100	870	1	1	55365742	689	-0.69	2.55	12	0.04	-1810.00	488.00	5770	20221004	-78.44	1120	20230824	11.07	4400	-71.73	20230413	1120	11.07	20230824	5770	-78.44	20221004	1120	11.07	20230824	0.44	N	258830	100	55 억		1937720	N	N	76	N	00	N
130	20230905	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	-25	5	-1.95	389836432	307929	61.18	1300	1300	1254	1666	898	1282	1266.00	3.52	0	-8477	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	696	-0.69	2.58	12	0.56	-1810.00	488.00	5770	20221004	-78.21	1120	20230824	12.23	4400	-71.43	20230413	1120	12.23	20230824	5770	-78.21	20221004	1120	12.23	20230824	0.44	N	258830	100	55 억		1946202	N	N	76	N	00	N
131	20230905	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	-28	5	-2.18	350722975	276856	55.01	1300	1300	1254	1666	898	1282	1266.81	3.52	0	-14103	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	694	-0.69	2.57	12	0.50	-1810.00	488.00	5770	20221004	-78.27	1120	20230824	11.96	4400	-71.50	20230413	1120	11.96	20230824	5770	-78.27	20221004	1120	11.96	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
132	20230905	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	-21	5	-1.64	286802272	226012	44.91	1300	1300	1256	1666	898	1282	1268.97	3.52	0	-3527	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	698	-0.70	2.58	12	0.41	-1810.00	488.00	5770	20221004	-78.15	1120	20230824	12.59	4400	-71.34	20230413	1120	12.59	20230824	5770	-78.15	20221004	1120	12.59	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
133	20230905	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	-20	5	-1.56	255511102	201189	39.97	1300	1300	1256	1666	898	1282	1270.01	3.52	0	-136	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	699	-0.70	2.59	12	0.36	-1810.00	488.00	5770	20221004	-78.13	1120	20230824	12.68	4400	-71.32	20230413	1120	12.68	20230824	5770	-78.13	20221004	1120	12.68	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
134	20230905	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-22	5	-1.72	241010308	189690	37.69	1300	1300	1256	1666	898	1282	1270.55	3.52	0	4862	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	698	-0.70	2.58	12	0.34	-1810.00	488.00	5770	20221004	-78.16	1120	20230824	12.50	4400	-71.36	20230413	1120	12.50	20230824	5770	-78.16	20221004	1120	12.50	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
135	20230905	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1274	-8	5	-0.62	190033201	149479	29.70	1300	1300	1256	1666	898	1282	1271.30	3.52	0	10772	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	705	-0.70	2.61	12	0.27	-1810.00	488.00	5770	20221004	-77.92	1120	20230824	13.75	4400	-71.05	20230413	1120	13.75	20230824	5770	-77.92	20221004	1120	13.75	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
136	20230905	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1267	-15	5	-1.17	119422514	94312	18.74	1300	1300	1257	1666	898	1282	1266.25	3.52	0	14808	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	701	-0.70	2.60	12	0.17	-1810.00	488.00	5770	20221004	-78.04	1120	20230824	13.12	4400	-71.20	20230413	1120	13.12	20230824	5770	-78.04	20221004	1120	13.12	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
137	20230905	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-3	5	-0.23	19584682	15221	3.02	1300	1300	1277	1666	898	1282	1286.69	3.52	0	6733	1374	1328	1294	1248	1214	1311	1231	55	384	100	890	1	1	55365742	708	-0.71	2.62	12	0.03	-1810.00	488.00	5770	20221004	-77.83	1120	20230824	14.20	4400	-70.93	20230413	1120	14.20	20230824	5770	-77.83	20221004	1120	14.20	20230824	0.44	N	258830	100	55 억		1946202	N	N	0	N	00	N
138	20230904	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1282	-26	5	-1.99	651378300	502207	112.49	1318	1340	1260	1700	916	1308	1297.03	3.58	0	-35823	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	710	-0.71	2.63	12	0.91	-1810.00	488.00	5770	20221004	-77.78	1120	20230824	14.46	4400	-70.86	20230413	1120	14.46	20230824	5770	-77.78	20221004	1120	14.46	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
139	20230904	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1274	-34	5	-2.60	632954073	487771	109.26	1318	1340	1260	1700	916	1308	1297.65	3.58	0	-36326	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	705	-0.70	2.61	12	0.88	-1810.00	488.00	5770	20221004	-77.92	1120	20230824	13.75	4400	-71.05	20230413	1120	13.75	20230824	5770	-77.92	20221004	1120	13.75	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
140	20230904	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-29	5	-2.22	591806202	455422	102.01	1318	1340	1260	1700	916	1308	1299.47	3.58	0	-28943	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	708	-0.71	2.62	12	0.82	-1810.00	488.00	5770	20221004	-77.83	1120	20230824	14.20	4400	-70.93	20230413	1120	14.20	20230824	5770	-77.83	20221004	1120	14.20	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
141	20230904	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1286	-22	5	-1.68	550562284	423168	94.79	1318	1340	1260	1700	916	1308	1301.05	3.58	0	-9908	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	712	-0.71	2.64	12	0.76	-1810.00	488.00	5770	20221004	-77.71	1120	20230824	14.82	4400	-70.77	20230413	1120	14.82	20230824	5770	-77.71	20221004	1120	14.82	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
142	20230904	120739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	-28	5	-2.14	452129571	345983	77.50	1318	1340	1260	1700	916	1308	1306.80	3.58	0	-20271	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	709	-0.71	2.62	12	0.62	-1810.00	488.00	5770	20221004	-77.82	1120	20230824	14.29	4400	-70.91	20230413	1120	14.29	20230824	5770	-77.82	20221004	1120	14.29	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
143	20230904	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	-15	5	-1.15	368458564	280790	62.90	1318	1340	1260	1700	916	1308	1312.22	3.58	0	-8110	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	716	-0.71	2.65	12	0.51	-1810.00	488.00	5770	20221004	-77.59	1120	20230824	15.45	4400	-70.61	20230413	1120	15.45	20230824	5770	-77.59	20221004	1120	15.45	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
144	20230904	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1316	8	2	0.61	262272396	199270	44.64	1318	1340	1260	1700	916	1308	1316.17	3.58	0	-6127	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	729	-0.73	2.70	12	0.36	-1810.00	488.00	5770	20221004	-77.19	1120	20230824	17.50	4400	-70.09	20230413	1120	17.50	20230824	5770	-77.19	20221004	1120	17.50	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
145	20230904	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	12	2	0.92	46897901	35791	8.02	1318	1321	1302	1700	916	1308	1310.33	3.58	0	-21004	1400	1354	1318	1272	1236	1336	1254	55	392	100	910	1	1	55365742	731	-0.73	2.70	12	0.06	-1810.00	488.00	5770	20221004	-77.12	1120	20230824	17.86	4400	-70.00	20230413	1120	17.86	20230824	5770	-77.12	20221004	1120	17.86	20230824	0.46	N	258830	100	55 억		1980135	N	N	0	N	00	N
146	20230901	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	-48	5	-3.54	585024973	444918	71.76	1363	1364	1282	1762	950	1356	1314.91	3.68	0	-55477	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	724	-0.72	2.68	12	0.80	-1810.00	488.00	5770	20221004	-77.33	1120	20230824	16.79	4400	-70.27	20230413	1120	16.79	20230824	5770	-77.33	20221004	1120	16.79	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
147	20230901	150744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1309	-47	5	-3.47	563849944	428794	69.16	1363	1364	1282	1762	950	1356	1314.97	3.68	0	-54754	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	725	-0.72	2.68	12	0.77	-1810.00	488.00	5770	20221004	-77.31	1120	20230824	16.88	4400	-70.25	20230413	1120	16.88	20230824	5770	-77.31	20221004	1120	16.88	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
148	20230901	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	-58	5	-4.28	470439980	356613	57.51	1363	1364	1285	1762	950	1356	1319.19	3.68	0	-62770	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	719	-0.72	2.66	12	0.64	-1810.00	488.00	5770	20221004	-77.50	1120	20230824	15.89	4400	-70.50	20230413	1120	15.89	20230824	5770	-77.50	20221004	1120	15.89	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
149	20230901	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	-48	5	-3.54	369961536	279315	45.05	1363	1364	1305	1762	950	1356	1324.53	3.68	0	-30038	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	724	-0.72	2.68	12	0.50	-1810.00	488.00	5770	20221004	-77.33	1120	20230824	16.79	4400	-70.27	20230413	1120	16.79	20230824	5770	-77.33	20221004	1120	16.79	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
150	20230901	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	-41	5	-3.02	329528407	248494	40.08	1363	1364	1305	1762	950	1356	1326.10	3.68	0	-25097	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	728	-0.73	2.69	12	0.45	-1810.00	488.00	5770	20221004	-77.21	1120	20230824	17.41	4400	-70.11	20230413	1120	17.41	20230824	5770	-77.21	20221004	1120	17.41	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
151	20230901	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-44	5	-3.24	273865587	205987	33.22	1363	1364	1309	1762	950	1356	1329.53	3.68	0	-17287	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	726	-0.72	2.69	12	0.37	-1810.00	488.00	5770	20221004	-77.26	1120	20230824	17.14	4400	-70.18	20230413	1120	17.14	20230824	5770	-77.26	20221004	1120	17.14	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
152	20230901	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1329	-27	5	-1.99	172043502	128995	20.80	1363	1364	1315	1762	950	1356	1333.72	3.68	0	-17754	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	736	-0.73	2.72	12	0.23	-1810.00	488.00	5770	20221004	-76.97	1120	20230824	18.66	4400	-69.80	20230413	1120	18.66	20230824	5770	-76.97	20221004	1120	18.66	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N
153	20230901	090717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1346	-10	5	-0.74	15852934	11738	1.89	1363	1364	1336	1762	950	1356	1350.57	3.68	0	-8448	1412	1383	1367	1338	1322	1376	1331	55	406	100	940	1	1	55365742	745	-0.74	2.76	12	0.02	-1810.00	488.00	5770	20221004	-76.67	1120	20230824	20.18	4400	-69.41	20230413	1120	20.18	20230824	5770	-76.67	20221004	1120	20.18	20230824	0.45	N	258830	100	55 억		2035628	N	N	0	N	00	N