KissMeData/302550/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	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17890	-10	5	-0.06	128624120	7235	72.66	18000	18070	17480	23250	12530	17900	17778.04	4.96	0	-2517	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1096	27.40	3.66	12	0.12	653.00	4883.00	22500	20230720	-20.49	10150	20221013	76.26	22500	-20.49	20230720	11600	54.22	20230517	22500	-20.49	20230720	10150	76.26	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
3	20230831	151424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17720	-180	5	-1.01	115582330	6504	65.31	18000	18070	17480	23250	12530	17900	17770.96	4.96	0	-2243	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1086	27.14	3.63	12	0.11	653.00	4883.00	22500	20230720	-21.24	10150	20221013	74.58	22500	-21.24	20230720	11600	52.76	20230517	22500	-21.24	20230720	10150	74.58	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
4	20230831	141542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	-320	5	-1.79	83140060	4658	46.78	18000	18070	17490	23250	12530	17900	17848.88	4.96	0	-1703	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1077	26.92	3.60	12	0.08	653.00	4883.00	22500	20230720	-21.87	10150	20221013	73.20	22500	-21.87	20230720	11600	51.55	20230517	22500	-21.87	20230720	10150	73.20	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
5	20230831	131500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17630	-270	5	-1.51	68288650	3811	38.27	18000	18070	17630	23250	12530	17900	17918.83	4.96	0	-1675	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1080	27.00	3.61	12	0.06	653.00	4883.00	22500	20230720	-21.64	10150	20221013	73.69	22500	-21.64	20230720	11600	51.98	20230517	22500	-21.64	20230720	10150	73.69	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
6	20230831	121555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17670	-230	5	-1.28	57186540	3182	31.95	18000	18070	17650	23250	12530	17900	17971.89	4.96	0	-1672	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1083	27.06	3.62	12	0.05	653.00	4883.00	22500	20230720	-21.47	10150	20221013	74.09	22500	-21.47	20230720	11600	52.33	20230517	22500	-21.47	20230720	10150	74.09	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
7	20230831	112031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17900	0	3	0.00	56600540	3149	31.62	18000	18070	17650	23250	12530	17900	17974.13	4.96	0	-1691	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1097	27.41	3.67	12	0.05	653.00	4883.00	22500	20230720	-20.44	10150	20221013	76.35	22500	-20.44	20230720	11600	54.31	20230517	22500	-20.44	20230720	10150	76.35	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
8	20230831	101646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17850	-50	5	-0.28	49486500	2749	27.61	18000	18070	17850	23250	12530	17900	18001.64	4.96	0	-1696	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1094	27.34	3.66	12	0.04	653.00	4883.00	22500	20230720	-20.67	10150	20221013	75.86	22500	-20.67	20230720	11600	53.88	20230517	22500	-20.67	20230720	10150	75.86	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
9	20230831	091516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18050	150	2	0.84	28603070	1587	15.94	18000	18070	17950	23250	12530	17900	18023.36	4.96	0	-1252	18346	18122	17776	17552	17206	18235	17665	31	5350	500	12530	10	1	6127616	1106	27.64	3.70	12	0.03	653.00	4883.00	22500	20230720	-19.78	10150	20221013	77.83	22500	-19.78	20230720	11600	55.60	20230517	22500	-19.78	20230720	10150	77.83	20221013	1.65	N	302550	500	30 억		303951	N	N	0	N	00	N
10	20230830	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17900	320	2	1.82	176317580	9948	101.18	17590	18000	17430	22850	12310	17580	17723.89	4.94	0	889	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1097	27.41	3.67	12	0.16	653.00	4883.00	22500	20230720	-20.44	10150	20221013	76.35	22500	-20.44	20230720	11600	54.31	20230517	22500	-20.44	20230720	10150	76.35	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
11	20230830	151356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17930	350	2	1.99	168283660	9499	96.61	17590	18000	17430	22850	12310	17580	17715.93	4.94	0	978	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1099	27.46	3.67	12	0.16	653.00	4883.00	22500	20230720	-20.31	10150	20221013	76.65	22500	-20.31	20230720	11600	54.57	20230517	22500	-20.31	20230720	10150	76.65	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
12	20230830	141451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	0	3	0.00	70757750	4020	40.89	17590	17800	17430	22850	12310	17580	17601.43	4.94	0	-1163	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1077	26.92	3.60	12	0.07	653.00	4883.00	22500	20230720	-21.87	10150	20221013	73.20	22500	-21.87	20230720	11600	51.55	20230517	22500	-21.87	20230720	10150	73.20	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
13	20230830	131444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17700	120	2	0.68	40313830	2290	23.29	17590	17800	17430	22850	12310	17580	17604.29	4.94	0	-670	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1085	27.11	3.62	12	0.04	653.00	4883.00	22500	20230720	-21.33	10150	20221013	74.38	22500	-21.33	20230720	11600	52.59	20230517	22500	-21.33	20230720	10150	74.38	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
14	20230830	121455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17740	160	2	0.91	36907110	2097	21.33	17590	17800	17430	22850	12310	17580	17599.96	4.94	0	-590	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1087	27.17	3.63	12	0.03	653.00	4883.00	22500	20230720	-21.16	10150	20221013	74.78	22500	-21.16	20230720	11600	52.93	20230517	22500	-21.16	20230720	10150	74.78	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
15	20230830	112018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17660	80	2	0.46	34797030	1978	20.12	17590	17800	17430	22850	12310	17580	17592.03	4.94	0	-557	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1082	27.04	3.62	12	0.03	653.00	4883.00	22500	20230720	-21.51	10150	20221013	73.99	22500	-21.51	20230720	11600	52.24	20230517	22500	-21.51	20230720	10150	73.99	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
16	20230830	101544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17430	-150	5	-0.85	19457080	1106	11.25	17590	17800	17430	22850	12310	17580	17592.30	4.94	0	-633	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1068	26.69	3.57	12	0.02	653.00	4883.00	22500	20230720	-22.53	10150	20221013	71.72	22500	-22.53	20230720	11600	50.26	20230517	22500	-22.53	20230720	10150	71.72	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
17	20230830	091443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17690	110	2	0.63	2453930	139	1.41	17590	17800	17580	22850	12310	17580	17654.17	4.94	0	-88	18220	17900	17530	17210	16840	18060	17370	31	5270	500	12300	10	1	6127616	1084	27.09	3.62	12	0.00	653.00	4883.00	22500	20230720	-21.38	10150	20221013	74.29	22500	-21.38	20230720	11600	52.50	20230517	22500	-21.38	20230720	10150	74.29	20221013	1.67	N	302550	500	30 억		302909	N	N	0	N	00	N
18	20230829	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	250	2	1.44	171406300	9778	66.73	17320	17850	17160	22500	12140	17330	17529.77	4.96	0	-1004	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1077	26.92	3.60	12	0.16	653.00	4883.00	22500	20230720	-21.87	10150	20221013	73.20	22500	-21.87	20230720	11600	51.55	20230517	22500	-21.87	20230720	10150	73.20	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
19	20230829	151405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	250	2	1.44	159647440	9109	62.16	17320	17850	17160	22500	12140	17330	17526.34	4.96	0	-826	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1077	26.92	3.60	12	0.15	653.00	4883.00	22500	20230720	-21.87	10150	20221013	73.20	22500	-21.87	20230720	11600	51.55	20230517	22500	-21.87	20230720	10150	73.20	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
20	20230829	141548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17430	100	2	0.58	117987280	6738	45.98	17320	17850	17160	22500	12140	17330	17510.73	4.96	0	-852	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1068	26.69	3.57	12	0.11	653.00	4883.00	22500	20230720	-22.53	10150	20221013	71.72	22500	-22.53	20230720	11600	50.26	20230517	22500	-22.53	20230720	10150	71.72	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
21	20230829	131440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17430	100	2	0.58	114698490	6549	44.69	17320	17850	17160	22500	12140	17330	17513.89	4.96	0	-974	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1068	26.69	3.57	12	0.11	653.00	4883.00	22500	20230720	-22.53	10150	20221013	71.72	22500	-22.53	20230720	11600	50.26	20230517	22500	-22.53	20230720	10150	71.72	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
22	20230829	121542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17440	110	2	0.63	114646310	6546	44.67	17320	17850	17160	22500	12140	17330	17513.95	4.96	0	-974	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1069	26.71	3.57	12	0.11	653.00	4883.00	22500	20230720	-22.49	10150	20221013	71.82	22500	-22.49	20230720	11600	50.34	20230517	22500	-22.49	20230720	10150	71.82	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
23	20230829	112240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17450	120	2	0.69	91815160	5230	35.69	17320	17850	17160	22500	12140	17330	17555.48	4.96	0	-783	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1069	26.72	3.57	12	0.09	653.00	4883.00	22500	20230720	-22.44	10150	20221013	71.92	22500	-22.44	20230720	11600	50.43	20230517	22500	-22.44	20230720	10150	71.92	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
24	20230829	101638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17490	160	2	0.92	88567560	5044	34.42	17320	17850	17160	22500	12140	17330	17558.99	4.96	0	-775	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1072	26.78	3.58	12	0.08	653.00	4883.00	22500	20230720	-22.27	10150	20221013	72.32	22500	-22.27	20230720	11600	50.78	20230517	22500	-22.27	20230720	10150	72.32	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
25	20230829	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17480	150	2	0.87	10674570	613	4.18	17320	17510	17210	22500	12140	17330	17413.65	4.96	0	-152	17990	17660	17050	16720	16110	17825	16885	31	5170	500	12130	10	1	6127616	1071	26.77	3.58	12	0.01	653.00	4883.00	22500	20230720	-22.31	10150	20221013	72.22	22500	-22.31	20230720	11600	50.69	20230517	22500	-22.31	20230720	10150	72.22	20221013	1.69	N	302550	500	30 억		303913	N	N	0	N	00	N
26	20230828	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17330	390	2	2.30	246318680	14578	212.60	16940	17380	16440	22000	11860	16940	16896.60	4.96	0	150	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1062	26.54	3.55	12	0.24	653.00	4883.00	22500	20230720	-22.98	10150	20221013	70.74	22500	-22.98	20230720	11600	49.40	20230517	22500	-22.98	20230720	10150	70.74	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
27	20230828	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17360	420	2	2.48	192668970	11473	167.32	16940	17380	16440	22000	11860	16940	16793.25	4.96	0	907	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1064	26.58	3.56	12	0.19	653.00	4883.00	22500	20230720	-22.84	10150	20221013	71.03	22500	-22.84	20230720	11600	49.66	20230517	22500	-22.84	20230720	10150	71.03	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
28	20230828	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16710	-230	5	-1.36	111549880	6701	97.72	16940	17040	16440	22000	11860	16940	16646.75	4.96	0	-6	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1024	25.59	3.42	12	0.11	653.00	4883.00	22500	20230720	-25.73	10150	20221013	64.63	22500	-25.73	20230720	11600	44.05	20230517	22500	-25.73	20230720	10150	64.63	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
29	20230828	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16650	-290	5	-1.71	99631630	5987	87.31	16940	17040	16440	22000	11860	16940	16641.33	4.96	0	-119	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1020	25.50	3.41	12	0.10	653.00	4883.00	22500	20230720	-26.00	10150	20221013	64.04	22500	-26.00	20230720	11600	43.53	20230517	22500	-26.00	20230720	10150	64.04	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
30	20230828	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-360	5	-2.13	90887970	5461	79.64	16940	17040	16440	22000	11860	16940	16643.10	4.96	0	-265	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1016	25.39	3.40	12	0.09	653.00	4883.00	22500	20230720	-26.31	10150	20221013	63.35	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	10150	63.35	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
31	20230828	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	-240	5	-1.42	56271060	3375	49.22	16940	17040	16440	22000	11860	16940	16672.91	4.96	0	-335	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1023	25.57	3.42	12	0.06	653.00	4883.00	22500	20230720	-25.78	10150	20221013	64.53	22500	-25.78	20230720	11600	43.97	20230517	22500	-25.78	20230720	10150	64.53	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
32	20230828	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16780	-160	5	-0.94	27872240	1668	24.33	16940	17040	16440	22000	11860	16940	16709.98	4.96	0	-259	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1028	25.70	3.44	12	0.03	653.00	4883.00	22500	20230720	-25.42	10150	20221013	65.32	22500	-25.42	20230720	11600	44.66	20230517	22500	-25.42	20230720	10150	65.32	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
33	20230828	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17020	80	2	0.47	391400	23	0.34	16940	17040	16940	22000	11860	16940	17017.39	4.96	0	0	17600	17270	16950	16620	16300	17435	16785	31	5060	500	11850	10	1	6127616	1043	26.06	3.49	12	0.00	653.00	4883.00	22500	20230720	-24.36	10150	20221013	67.68	22500	-24.36	20230720	11600	46.72	20230517	22500	-24.36	20230720	10150	67.68	20221013	1.71	N	302550	500	30 억		303763	N	N	0	N	00	N
34	20230825	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16940	-250	5	-1.45	114837100	6840	132.87	16750	17280	16630	22300	12040	17190	16788.83	5.01	0	-2987	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1038	25.94	3.47	12	0.11	653.00	4883.00	22500	20230720	-24.71	10150	20221013	66.90	22500	-24.71	20230720	11600	46.03	20230517	22500	-24.71	20230720	10150	66.90	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
35	20230825	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16740	-450	5	-2.62	97852270	5830	113.25	16750	17280	16630	22300	12040	17190	16784.27	5.01	0	-2718	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1026	25.64	3.43	12	0.10	653.00	4883.00	22500	20230720	-25.60	10150	20221013	64.93	22500	-25.60	20230720	11600	44.31	20230517	22500	-25.60	20230720	10150	64.93	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
36	20230825	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16750	-440	5	-2.56	51929490	3087	59.97	16750	17280	16720	22300	12040	17190	16821.99	5.01	0	-1240	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1026	25.65	3.43	12	0.05	653.00	4883.00	22500	20230720	-25.56	10150	20221013	65.02	22500	-25.56	20230720	11600	44.40	20230517	22500	-25.56	20230720	10150	65.02	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
37	20230825	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16760	-430	5	-2.50	40203680	2388	46.39	16750	17280	16720	22300	12040	17190	16835.71	5.01	0	-765	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1027	25.67	3.43	12	0.04	653.00	4883.00	22500	20230720	-25.51	10150	20221013	65.12	22500	-25.51	20230720	11600	44.48	20230517	22500	-25.51	20230720	10150	65.12	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
38	20230825	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16870	-320	5	-1.86	17580070	1039	20.18	16750	17280	16750	22300	12040	17190	16920.18	5.01	0	-568	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1034	25.83	3.45	12	0.02	653.00	4883.00	22500	20230720	-25.02	10150	20221013	66.21	22500	-25.02	20230720	11600	45.43	20230517	22500	-25.02	20230720	10150	66.21	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
39	20230825	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16920	-270	5	-1.57	10495160	618	12.00	16750	17280	16750	22300	12040	17190	16982.46	5.01	0	-193	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1037	25.91	3.47	12	0.01	653.00	4883.00	22500	20230720	-24.80	10150	20221013	66.70	22500	-24.80	20230720	11600	45.86	20230517	22500	-24.80	20230720	10150	66.70	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
40	20230825	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17140	-50	5	-0.29	6388380	374	7.26	16750	17280	16750	22300	12040	17190	17081.23	5.01	0	-205	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1050	26.25	3.51	12	0.01	653.00	4883.00	22500	20230720	-23.82	10150	20221013	68.87	22500	-23.82	20230720	11600	47.76	20230517	22500	-23.82	20230720	10150	68.87	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
41	20230825	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17240	50	2	0.29	2011080	119	2.31	16750	17280	16750	22300	12040	17190	16899.83	5.01	0	27	17656	17422	16976	16742	16296	17540	16860	31	5110	500	12030	10	1	6127616	1056	26.40	3.53	12	0.00	653.00	4883.00	22500	20230720	-23.38	10150	20221013	69.85	22500	-23.38	20230720	11600	48.62	20230517	22500	-23.38	20230720	10150	69.85	20221013	1.70	N	302550	500	30 억		306750	N	N	0	N	00	N
42	20230824	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17190	490	2	2.93	87023710	5137	82.98	16700	17210	16530	21700	11690	16700	16940.52	4.98	0	1356	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1053	26.32	3.52	12	0.08	653.00	4883.00	22500	20230720	-23.60	10150	20221013	69.36	22500	-23.60	20230720	11600	48.19	20230517	22500	-23.60	20230720	10150	69.36	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
43	20230824	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17130	430	2	2.57	69206060	4100	66.23	16700	17210	16530	21700	11690	16700	16879.53	4.98	0	1076	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1050	26.23	3.51	12	0.07	653.00	4883.00	22500	20230720	-23.87	10150	20221013	68.77	22500	-23.87	20230720	11600	47.67	20230517	22500	-23.87	20230720	10150	68.77	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
44	20230824	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17160	460	2	2.75	62575760	3712	59.96	16700	17210	16530	21700	11690	16700	16857.69	4.98	0	1136	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1051	26.28	3.51	12	0.06	653.00	4883.00	22500	20230720	-23.73	10150	20221013	69.06	22500	-23.73	20230720	11600	47.93	20230517	22500	-23.73	20230720	10150	69.06	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
45	20230824	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16890	190	2	1.14	44369990	2645	42.72	16700	16970	16530	21700	11690	16700	16775.04	4.98	0	766	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1035	25.87	3.46	12	0.04	653.00	4883.00	22500	20230720	-24.93	10150	20221013	66.40	22500	-24.93	20230720	11600	45.60	20230517	22500	-24.93	20230720	10150	66.40	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
46	20230824	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	0	3	0.00	34910290	2084	33.66	16700	16970	16530	21700	11690	16700	16751.58	4.98	0	900	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1023	25.57	3.42	12	0.03	653.00	4883.00	22500	20230720	-25.78	10150	20221013	64.53	22500	-25.78	20230720	11600	43.97	20230517	22500	-25.78	20230720	10150	64.53	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
47	20230824	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16870	170	2	1.02	28242280	1686	27.23	16700	16970	16530	21700	11690	16700	16751.06	4.98	0	817	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1034	25.83	3.45	12	0.03	653.00	4883.00	22500	20230720	-25.02	10150	20221013	66.21	22500	-25.02	20230720	11600	45.43	20230517	22500	-25.02	20230720	10150	66.21	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
48	20230824	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16680	-20	5	-0.12	16274330	972	15.70	16700	16970	16530	21700	11690	16700	16743.14	4.98	0	215	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1022	25.54	3.42	12	0.02	653.00	4883.00	22500	20230720	-25.87	10150	20221013	64.33	22500	-25.87	20230720	11600	43.79	20230517	22500	-25.87	20230720	10150	64.33	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
49	20230824	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16690	-10	5	-0.06	200040	12	0.19	16700	16700	16530	21700	11690	16700	16670.00	4.98	0	-3	17900	17300	16920	16320	15940	17110	16130	31	5000	500	11690	10	1	6127616	1023	25.56	3.42	12	0.00	653.00	4883.00	22500	20230720	-25.82	10150	20221013	64.43	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	10150	64.43	20221013	1.68	N	302550	500	30 억		305329	N	N	0	N	00	N
50	20230823	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	-180	5	-1.07	103396830	6191	34.57	16900	17520	16540	21900	11820	16880	16701.15	4.99	0	-453	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1023	25.57	3.42	12	0.10	653.00	4883.00	22500	20230720	-25.78	10150	20221013	64.53	22500	-25.78	20230720	11600	43.97	20230517	22500	-25.78	20230720	10150	64.53	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
51	20230823	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16780	-100	5	-0.59	94278350	5645	31.52	16900	17520	16540	21900	11820	16880	16701.21	4.99	0	-429	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1028	25.70	3.44	12	0.09	653.00	4883.00	22500	20230720	-25.42	10150	20221013	65.32	22500	-25.42	20230720	11600	44.66	20230517	22500	-25.42	20230720	10150	65.32	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
52	20230823	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16780	-100	5	-0.59	80774700	4834	26.99	16900	17520	16540	21900	11820	16880	16709.70	4.99	0	-632	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1028	25.70	3.44	12	0.08	653.00	4883.00	22500	20230720	-25.42	10150	20221013	65.32	22500	-25.42	20230720	11600	44.66	20230517	22500	-25.42	20230720	10150	65.32	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
53	20230823	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16750	-130	5	-0.77	73168320	4380	24.46	16900	17520	16540	21900	11820	16880	16705.10	4.99	0	-805	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1026	25.65	3.43	12	0.07	653.00	4883.00	22500	20230720	-25.56	10150	20221013	65.02	22500	-25.56	20230720	11600	44.40	20230517	22500	-25.56	20230720	10150	65.02	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
54	20230823	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16570	-310	5	-1.84	58338270	3488	19.48	16900	17520	16540	21900	11820	16880	16725.42	4.99	0	-853	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1015	25.38	3.39	12	0.06	653.00	4883.00	22500	20230720	-26.36	10150	20221013	63.25	22500	-26.36	20230720	11600	42.84	20230517	22500	-26.36	20230720	10150	63.25	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
55	20230823	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16710	-170	5	-1.01	40870990	2436	13.60	16900	17520	16650	21900	11820	16880	16777.91	4.99	0	-795	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1024	25.59	3.42	12	0.04	653.00	4883.00	22500	20230720	-25.73	10150	20221013	64.63	22500	-25.73	20230720	11600	44.05	20230517	22500	-25.73	20230720	10150	64.63	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
56	20230823	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16760	-120	5	-0.71	27602970	1641	9.16	16900	17520	16730	21900	11820	16880	16820.82	4.99	0	-669	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1027	25.67	3.43	12	0.03	653.00	4883.00	22500	20230720	-25.51	10150	20221013	65.12	22500	-25.51	20230720	11600	44.48	20230517	22500	-25.51	20230720	10150	65.12	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
57	20230823	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16770	-110	5	-0.65	6899130	411	2.30	16900	17520	16730	21900	11820	16880	16786.20	4.99	0	-3	18073	17476	17133	16536	16193	17305	16365	31	5020	500	11810	10	1	6127616	1028	25.68	3.43	12	0.01	653.00	4883.00	22500	20230720	-25.47	10150	20221013	65.22	22500	-25.47	20230720	11600	44.57	20230517	22500	-25.47	20230720	10150	65.22	20221013	1.70	N	302550	500	30 억		305782	N	N	0	N	00	N
58	20230822	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16880	-850	5	-4.79	306483610	17908	422.76	17730	17730	16790	23000	12420	17730	17115.79	5.05	0	-3333	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1034	25.85	3.46	12	0.29	653.00	4883.00	22500	20230720	-24.98	10150	20221013	66.31	22500	-24.98	20230720	11600	45.52	20230517	22500	-24.98	20230720	10150	66.31	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
59	20230822	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16900	-830	5	-4.68	293790320	17156	405.00	17730	17730	16790	23000	12420	17730	17124.64	5.05	0	-3276	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1036	25.88	3.46	12	0.28	653.00	4883.00	22500	20230720	-24.89	10150	20221013	66.50	22500	-24.89	20230720	11600	45.69	20230517	22500	-24.89	20230720	10150	66.50	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
60	20230822	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17060	-670	5	-3.78	251761760	14661	346.10	17730	17730	16800	23000	12420	17730	17172.21	5.05	0	-3164	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1045	26.13	3.49	12	0.24	653.00	4883.00	22500	20230720	-24.18	10150	20221013	68.08	22500	-24.18	20230720	11600	47.07	20230517	22500	-24.18	20230720	10150	68.08	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
61	20230822	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17090	-640	5	-3.61	173996160	10070	237.72	17730	17730	17010	23000	12420	17730	17278.67	5.05	0	-2097	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1047	26.17	3.50	12	0.16	653.00	4883.00	22500	20230720	-24.04	10150	20221013	68.37	22500	-24.04	20230720	11600	47.33	20230517	22500	-24.04	20230720	10150	68.37	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
62	20230822	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17100	-630	5	-3.55	155167010	8966	211.66	17730	17730	17030	23000	12420	17730	17306.16	5.05	0	-1558	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1048	26.19	3.50	12	0.15	653.00	4883.00	22500	20230720	-24.00	10150	20221013	68.47	22500	-24.00	20230720	11600	47.41	20230517	22500	-24.00	20230720	10150	68.47	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
63	20230822	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17200	-530	5	-2.99	106102880	6102	144.05	17730	17730	17200	23000	12420	17730	17388.21	5.05	0	-337	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1054	26.34	3.52	12	0.10	653.00	4883.00	22500	20230720	-23.56	10150	20221013	69.46	22500	-23.56	20230720	11600	48.28	20230517	22500	-23.56	20230720	10150	69.46	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
64	20230822	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17460	-270	5	-1.52	51688260	2963	69.95	17730	17730	17350	23000	12420	17730	17444.57	5.05	0	-84	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1070	26.74	3.58	12	0.05	653.00	4883.00	22500	20230720	-22.40	10150	20221013	72.02	22500	-22.40	20230720	11600	50.52	20230517	22500	-22.40	20230720	10150	72.02	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
65	20230822	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17670	-60	5	-0.34	4249450	242	5.71	17730	17730	17460	23000	12420	17730	17559.71	5.05	0	-107	18276	18002	17706	17432	17136	17855	17285	31	5270	500	12410	10	1	6127616	1083	27.06	3.62	12	0.00	653.00	4883.00	22500	20230720	-21.47	10150	20221013	74.09	22500	-21.47	20230720	11600	52.33	20230517	22500	-21.47	20230720	10150	74.09	20221013	1.70	N	302550	500	30 억		309495	N	N	0	N	00	N
66	20230821	161030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17730	200	2	1.14	71317210	4036	34.88	17980	17980	17410	22750	12280	17530	17670.26	5.06	0	-670	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1086	27.15	3.63	12	0.07	653.00	4883.00	22500	20230720	-21.20	10150	20221013	74.68	22500	-21.20	20230720	11600	52.84	20230517	22500	-21.20	20230720	10150	74.68	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
67	20230821	151038	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17730	200	2	1.14	69987460	3961	34.23	17980	17980	17410	22750	12280	17530	17669.14	5.06	0	-673	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1086	27.15	3.63	12	0.06	653.00	4883.00	22500	20230720	-21.20	10150	20221013	74.68	22500	-21.20	20230720	11600	52.84	20230517	22500	-21.20	20230720	10150	74.68	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
68	20230821	141033	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17750	220	2	1.25	47477130	2691	23.26	17980	17980	17410	22750	12280	17530	17642.93	5.06	0	-504	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1088	27.18	3.64	12	0.04	653.00	4883.00	22500	20230720	-21.11	10150	20221013	74.88	22500	-21.11	20230720	11600	53.02	20230517	22500	-21.11	20230720	10150	74.88	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
69	20230821	131045	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17650	120	2	0.68	40870860	2317	20.02	17980	17980	17410	22750	12280	17530	17639.56	5.06	0	-511	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1082	27.03	3.61	12	0.04	653.00	4883.00	22500	20230720	-21.56	10150	20221013	73.89	22500	-21.56	20230720	11600	52.16	20230517	22500	-21.56	20230720	10150	73.89	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
70	20230821	121041	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17810	280	2	1.60	39016350	2212	19.12	17980	17980	17410	22750	12280	17530	17638.49	5.06	0	-410	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1091	27.27	3.65	12	0.04	653.00	4883.00	22500	20230720	-20.84	10150	20221013	75.47	22500	-20.84	20230720	11600	53.53	20230517	22500	-20.84	20230720	10150	75.47	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
71	20230821	111032	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17650	120	2	0.68	24624960	1401	12.11	17980	17980	17410	22750	12280	17530	17576.70	5.06	0	-210	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1082	27.03	3.61	12	0.02	653.00	4883.00	22500	20230720	-21.56	10150	20221013	73.89	22500	-21.56	20230720	11600	52.16	20230517	22500	-21.56	20230720	10150	73.89	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
72	20230821	101031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17540	10	2	0.06	18259960	1038	8.97	17980	17980	17410	22750	12280	17530	17591.48	5.06	0	-119	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1075	26.86	3.59	12	0.02	653.00	4883.00	22500	20230720	-22.04	10150	20221013	72.81	22500	-22.04	20230720	11600	51.21	20230517	22500	-22.04	20230720	10150	72.81	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
73	20230821	091041	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17890	360	2	2.05	808570	45	0.39	17980	17980	17890	22750	12280	17530	17968.22	5.06	0	1	18396	17962	17536	17102	16676	18180	17320	31	5220	500	12270	10	1	6127616	1096	27.40	3.66	12	0.00	653.00	4883.00	22500	20230720	-20.49	10150	20221013	76.26	22500	-20.49	20230720	11600	54.22	20230517	22500	-20.49	20230720	10150	76.26	20221013	1.60	N	302550	500	30 억		310165	N	N	0	N	00	N
74	20230818	161032	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17530	30	2	0.17	201339920	11571	36.35	17410	17970	17110	22750	12250	17500	17400.39	5.05	0	692	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1074	26.85	3.59	12	0.19	653.00	4883.00	22500	20230720	-22.09	10150	20221013	72.71	22500	-22.09	20230720	11600	51.12	20230517	22500	-22.09	20230720	10150	72.71	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
75	20230818	151022	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17550	50	2	0.29	194522000	11182	35.13	17410	17970	17110	22750	12250	17500	17395.99	5.05	0	642	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1075	26.88	3.59	12	0.18	653.00	4883.00	22500	20230720	-22.00	10150	20221013	72.91	22500	-22.00	20230720	11600	51.29	20230517	22500	-22.00	20230720	10150	72.91	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
76	20230818	141032	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17600	100	2	0.57	180514140	10383	32.62	17410	17970	17110	22750	12250	17500	17385.55	5.05	0	572	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1078	26.95	3.60	12	0.17	653.00	4883.00	22500	20230720	-21.78	10150	20221013	73.40	22500	-21.78	20230720	11600	51.72	20230517	22500	-21.78	20230720	10150	73.40	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
77	20230818	131024	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17520	20	2	0.11	161183240	9282	29.16	17410	17970	17110	22750	12250	17500	17365.14	5.05	0	25	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1074	26.83	3.59	12	0.15	653.00	4883.00	22500	20230720	-22.13	10150	20221013	72.61	22500	-22.13	20230720	11600	51.03	20230517	22500	-22.13	20230720	10150	72.61	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
78	20230818	121035	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17630	130	2	0.74	151222530	8714	27.38	17410	17970	17110	22750	12250	17500	17353.97	5.05	0	-278	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1080	27.00	3.61	12	0.14	653.00	4883.00	22500	20230720	-21.64	10150	20221013	73.69	22500	-21.64	20230720	11600	51.98	20230517	22500	-21.64	20230720	10150	73.69	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
79	20230818	111027	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17530	30	2	0.17	144035950	8306	26.09	17410	17970	17110	22750	12250	17500	17341.19	5.05	0	-318	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1074	26.85	3.59	12	0.14	653.00	4883.00	22500	20230720	-22.09	10150	20221013	72.71	22500	-22.09	20230720	11600	51.12	20230517	22500	-22.09	20230720	10150	72.71	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
80	20230818	101033	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17240	-260	5	-1.49	93574250	5409	16.99	17410	17970	17150	22750	12250	17500	17299.73	5.05	0	-2448	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1056	26.40	3.53	12	0.09	653.00	4883.00	22500	20230720	-23.38	10150	20221013	69.85	22500	-23.38	20230720	11600	48.62	20230517	22500	-23.38	20230720	10150	69.85	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
81	20230818	091037	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17350	-150	5	-0.86	36257900	2084	6.55	17410	17970	17350	22750	12250	17500	17398.22	5.05	0	-165	19066	18282	17816	17032	16566	18050	16800	31	5250	500	12250	10	1	6127616	1063	26.57	3.55	12	0.03	653.00	4883.00	22500	20230720	-22.89	10150	20221013	70.94	22500	-22.89	20230720	11600	49.57	20230517	22500	-22.89	20230720	10150	70.94	20221013	1.62	N	302550	500	30 억		309393	N	N	0	N	00	N
82	20230817	161032	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17500	-1190	5	-6.37	563424470	31808	67.53	18600	18600	17350	24250	13090	18690	17713.29	5.16	0	-6921	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1072	26.80	3.58	12	0.52	653.00	4883.00	22500	20230720	-22.22	10150	20221013	72.41	22500	-22.22	20230720	11600	50.86	20230517	22500	-22.22	20230720	10150	72.41	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
83	20230817	151038	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17600	-1090	5	-5.83	518613080	29251	62.10	18600	18600	17350	24250	13090	18690	17729.76	5.16	0	-6428	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1078	26.95	3.60	12	0.48	653.00	4883.00	22500	20230720	-21.78	10150	20221013	73.40	22500	-21.78	20230720	11600	51.72	20230517	22500	-21.78	20230720	10150	73.40	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
84	20230817	141029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17710	-980	5	-5.24	478855860	26997	57.32	18600	18600	17350	24250	13090	18690	17737.37	5.16	0	-5810	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1085	27.12	3.63	12	0.44	653.00	4883.00	22500	20230720	-21.29	10150	20221013	74.48	22500	-21.29	20230720	11600	52.67	20230517	22500	-21.29	20230720	10150	74.48	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
85	20230817	131026	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17550	-1140	5	-6.10	438768370	24727	52.50	18600	18600	17350	24250	13090	18690	17744.50	5.16	0	-5170	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1075	26.88	3.59	12	0.40	653.00	4883.00	22500	20230720	-22.00	10150	20221013	72.91	22500	-22.00	20230720	11600	51.29	20230517	22500	-22.00	20230720	10150	72.91	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
86	20230817	121030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17570	-1120	5	-5.99	418937510	23597	50.10	18600	18600	17350	24250	13090	18690	17753.85	5.16	0	-5207	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1077	26.91	3.60	12	0.39	653.00	4883.00	22500	20230720	-21.91	10150	20221013	73.10	22500	-21.91	20230720	11600	51.47	20230517	22500	-21.91	20230720	10150	73.10	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
87	20230817	111030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17390	-1300	5	-6.96	368067310	20682	43.91	18600	18600	17350	24250	13090	18690	17796.50	5.16	0	-5822	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1066	26.63	3.56	12	0.34	653.00	4883.00	22500	20230720	-22.71	10150	20221013	71.33	22500	-22.71	20230720	11600	49.91	20230517	22500	-22.71	20230720	10150	71.33	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
88	20230817	101025	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17760	-930	5	-4.98	227089610	12629	26.81	18600	18600	17760	24250	13090	18690	17981.60	5.16	0	-4790	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1088	27.20	3.64	12	0.21	653.00	4883.00	22500	20230720	-21.07	10150	20221013	74.98	22500	-21.07	20230720	11600	53.10	20230517	22500	-21.07	20230720	10150	74.98	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
89	20230817	091023	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18120	-570	5	-3.05	103634190	5733	12.17	18600	18600	17770	24250	13090	18690	18076.78	5.16	0	-2608	20010	19350	18830	18170	17650	19680	18500	31	5580	500	13080	10	1	6127616	1110	27.75	3.71	12	0.09	653.00	4883.00	22500	20230720	-19.47	10150	20221013	78.52	22500	-19.47	20230720	11600	56.21	20230517	22500	-19.47	20230720	10150	78.52	20221013	1.63	N	302550	500	30 억		316293	N	N	0	N	00	N
90	20230816	161029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18690	90	2	0.48	897936920	47090	431.27	18480	19490	18310	24150	13020	18600	19068.53	5.14	0	1514	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1145	28.62	3.83	12	0.77	653.00	4883.00	22500	20230720	-16.93	10150	20221013	84.14	22500	-16.93	20230720	11600	61.12	20230517	22500	-16.93	20230720	10150	84.14	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
91	20230816	151031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18540	-60	5	-0.32	863877700	45267	414.57	18480	19490	18310	24150	13020	18600	19084.05	5.14	0	1999	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1136	28.39	3.80	12	0.74	653.00	4883.00	22500	20230720	-17.60	10150	20221013	82.66	22500	-17.60	20230720	11600	59.83	20230517	22500	-17.60	20230720	10150	82.66	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
92	20230816	141029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18850	250	2	1.34	821760730	43014	393.94	18480	19490	18310	24150	13020	18600	19104.49	5.14	0	2747	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1155	28.87	3.86	12	0.70	653.00	4883.00	22500	20230720	-16.22	10150	20221013	85.71	22500	-16.22	20230720	11600	62.50	20230517	22500	-16.22	20230720	10150	85.71	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
93	20230816	131027	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18960	360	2	1.94	805059420	42125	385.80	18480	19490	18310	24150	13020	18600	19111.20	5.14	0	2991	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1162	29.04	3.88	12	0.69	653.00	4883.00	22500	20230720	-15.73	10150	20221013	86.80	22500	-15.73	20230720	11600	63.45	20230517	22500	-15.73	20230720	10150	86.80	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
94	20230816	121041	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18870	270	2	1.45	770598940	40297	369.05	18480	19490	18310	24150	13020	18600	19122.99	5.14	0	2897	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1156	28.90	3.86	12	0.66	653.00	4883.00	22500	20230720	-16.13	10150	20221013	85.91	22500	-16.13	20230720	11600	62.67	20230517	22500	-16.13	20230720	10150	85.91	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
95	20230816	111037	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18980	380	2	2.04	720361290	37628	344.61	18480	19490	18310	24150	13020	18600	19144.29	5.14	0	3075	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1163	29.07	3.89	12	0.61	653.00	4883.00	22500	20230720	-15.64	10150	20221013	87.00	22500	-15.64	20230720	11600	63.62	20230517	22500	-15.64	20230720	10150	87.00	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
96	20230816	101031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19400	800	2	4.30	419519790	22075	202.17	18480	19400	18310	24150	13020	18600	19004.29	5.14	0	4773	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1189	29.71	3.97	12	0.36	653.00	4883.00	22500	20230720	-13.78	10150	20221013	91.13	22500	-13.78	20230720	11600	67.24	20230517	22500	-13.78	20230720	10150	91.13	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
97	20230816	091026	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18480	-120	5	-0.65	20523510	1110	10.17	18480	18790	18310	24150	13020	18600	18489.65	5.14	0	-365	19020	18810	18470	18260	17920	18640	18090	31	5565	500	13020	10	1	6127616	1132	28.30	3.78	12	0.02	653.00	4883.00	22500	20230720	-17.87	10150	20221013	82.07	22500	-17.87	20230720	11600	59.31	20230517	22500	-17.87	20230720	10150	82.07	20221013	1.64	N	302550	500	30 억		314786	N	N	0	N	00	N
98	20230814	161017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18600	-80	5	-0.43	200341140	10919	60.21	18680	18680	18130	24250	13080	18680	18335.84	5.15	0	-533	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1140	28.48	3.81	12	0.18	653.00	4883.00	22500	20230720	-17.33	10150	20221013	83.25	22500	-17.33	20230720	11600	60.34	20230517	22500	-17.33	20230720	10150	83.25	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
99	20230814	151014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18490	-190	5	-1.02	163417100	8929	49.24	18680	18680	18130	24250	13080	18680	18301.84	5.15	0	-527	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1133	28.32	3.79	12	0.15	653.00	4883.00	22500	20230720	-17.82	10150	20221013	82.17	22500	-17.82	20230720	11600	59.40	20230517	22500	-17.82	20230720	10150	82.17	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
100	20230814	141017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18310	-370	5	-1.98	148300010	8106	44.70	18680	18680	18130	24250	13080	18680	18295.09	5.15	0	-989	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1122	28.04	3.75	12	0.13	653.00	4883.00	22500	20230720	-18.62	10150	20221013	80.39	22500	-18.62	20230720	11600	57.84	20230517	22500	-18.62	20230720	10150	80.39	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
101	20230814	131005	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18360	-320	5	-1.71	138866410	7590	41.85	18680	18680	18130	24250	13080	18680	18295.97	5.15	0	-1087	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1125	28.12	3.76	12	0.12	653.00	4883.00	22500	20230720	-18.40	10150	20221013	80.89	22500	-18.40	20230720	11600	58.28	20230517	22500	-18.40	20230720	10150	80.89	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
102	20230814	121013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18280	-400	5	-2.14	134159930	7333	40.44	18680	18680	18130	24250	13080	18680	18295.37	5.15	0	-1095	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1120	27.99	3.74	12	0.12	653.00	4883.00	22500	20230720	-18.76	10150	20221013	80.10	22500	-18.76	20230720	11600	57.59	20230517	22500	-18.76	20230720	10150	80.10	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
103	20230814	111005	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18340	-340	5	-1.82	93434480	5098	28.11	18680	18680	18130	24250	13080	18680	18327.67	5.15	0	-1677	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1124	28.09	3.76	12	0.08	653.00	4883.00	22500	20230720	-18.49	10150	20221013	80.69	22500	-18.49	20230720	11600	58.10	20230517	22500	-18.49	20230720	10150	80.69	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
104	20230814	101009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18350	-330	5	-1.77	64339930	3502	19.31	18680	18680	18130	24250	13080	18680	18372.34	5.15	0	-1683	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1124	28.10	3.76	12	0.06	653.00	4883.00	22500	20230720	-18.44	10150	20221013	80.79	22500	-18.44	20230720	11600	58.19	20230517	22500	-18.44	20230720	10150	80.79	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
105	20230814	091006	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18660	-20	5	-0.11	9766700	524	2.89	18680	18680	18520	24250	13080	18680	18638.74	5.15	0	-372	19460	19070	18800	18410	18140	18935	18275	31	5585	500	13070	10	1	6127616	1143	28.58	3.82	12	0.01	653.00	4883.00	22500	20230720	-17.07	10150	20221013	83.84	22500	-17.07	20230720	11600	60.86	20230517	22500	-17.07	20230720	10150	83.84	20221013	1.73	N	302550	500	30 억		315460	N	N	0	N	00	N
106	20230811	161006	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18680	-240	5	-1.27	342126440	18133	70.86	18780	19190	18530	24550	13250	18920	18868.16	5.15	0	89	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1145	28.61	3.83	12	0.30	653.00	4883.00	22500	20230720	-16.98	10150	20221013	84.04	22500	-16.98	20230720	11600	61.03	20230517	22500	-16.98	20230720	10150	84.04	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
107	20230811	151001	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18790	-130	5	-0.69	326334950	17288	67.56	18780	19190	18530	24550	13250	18920	18876.39	5.15	0	634	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1151	28.77	3.85	12	0.28	653.00	4883.00	22500	20230720	-16.49	10150	20221013	85.12	22500	-16.49	20230720	11600	61.98	20230517	22500	-16.49	20230720	10150	85.12	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
108	20230811	140959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18970	50	2	0.26	294078670	15569	60.84	18780	19190	18530	24550	13250	18920	18888.73	5.15	0	744	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1162	29.05	3.88	12	0.25	653.00	4883.00	22500	20230720	-15.69	10150	20221013	86.90	22500	-15.69	20230720	11600	63.53	20230517	22500	-15.69	20230720	10150	86.90	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
109	20230811	130958	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19070	150	2	0.79	278568880	14748	57.63	18780	19190	18530	24550	13250	18920	18888.59	5.15	0	1109	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1169	29.20	3.91	12	0.24	653.00	4883.00	22500	20230720	-15.24	10150	20221013	87.88	22500	-15.24	20230720	11600	64.40	20230517	22500	-15.24	20230720	10150	87.88	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
110	20230811	120950	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19180	260	2	1.37	248343770	13165	51.44	18780	19180	18530	24550	13250	18920	18863.94	5.15	0	1272	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1175	29.37	3.93	12	0.21	653.00	4883.00	22500	20230720	-14.76	10150	20221013	88.97	22500	-14.76	20230720	11600	65.34	20230517	22500	-14.76	20230720	10150	88.97	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
111	20230811	110950	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18890	-30	5	-0.16	125331480	6666	26.05	18780	19000	18530	24550	13250	18920	18801.60	5.15	0	-781	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1158	28.93	3.87	12	0.11	653.00	4883.00	22500	20230720	-16.04	10150	20221013	86.11	22500	-16.04	20230720	11600	62.84	20230517	22500	-16.04	20230720	10150	86.11	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
112	20230811	100946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18770	-150	5	-0.79	67848410	3621	14.15	18780	18990	18530	24550	13250	18920	18737.48	5.15	0	441	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1150	28.74	3.84	12	0.06	653.00	4883.00	22500	20230720	-16.58	10150	20221013	84.93	22500	-16.58	20230720	11600	61.81	20230517	22500	-16.58	20230720	10150	84.93	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
113	20230811	090957	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18770	-150	5	-0.79	7322970	392	1.53	18780	18780	18530	24550	13250	18920	18681.05	5.15	0	-230	19573	19246	18623	18296	17673	19410	18460	31	5650	500	13240	10	1	6127616	1150	28.74	3.84	12	0.01	653.00	4883.00	22500	20230720	-16.58	10150	20221013	84.93	22500	-16.58	20230720	11600	61.81	20230517	22500	-16.58	20230720	10150	84.93	20221013	1.69	N	302550	500	30 억		315371	N	N	0	N	00	N
114	20230810	160947	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18920	220	2	1.18	468320830	25479	46.64	18690	18950	18000	24300	13090	18700	18380.64	5.13	0	1173	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1159	28.97	3.87	12	0.42	653.00	4883.00	22500	20230720	-15.91	10150	20221013	86.40	22500	-15.91	20230720	11600	63.10	20230517	22500	-15.91	20230720	10150	86.40	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
115	20230810	150944	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18830	130	2	0.70	455910830	24819	45.43	18690	18950	18000	24300	13090	18700	18369.43	5.13	0	1233	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1154	28.84	3.86	12	0.41	653.00	4883.00	22500	20230720	-16.31	10150	20221013	85.52	22500	-16.31	20230720	11600	62.33	20230517	22500	-16.31	20230720	10150	85.52	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
116	20230810	140946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18720	20	2	0.11	431518910	23520	43.05	18690	18950	18000	24300	13090	18700	18346.89	5.13	0	1778	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1147	28.67	3.83	12	0.38	653.00	4883.00	22500	20230720	-16.80	10150	20221013	84.43	22500	-16.80	20230720	11600	61.38	20230517	22500	-16.80	20230720	10150	84.43	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
117	20230810	130936	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18830	130	2	0.70	384295890	21016	38.47	18690	18840	18000	24300	13090	18700	18285.87	5.13	0	632	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1154	28.84	3.86	12	0.34	653.00	4883.00	22500	20230720	-16.31	10150	20221013	85.52	22500	-16.31	20230720	11600	62.33	20230517	22500	-16.31	20230720	10150	85.52	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
118	20230810	120954	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18490	-210	5	-1.12	346337420	18990	34.76	18690	18700	18000	24300	13090	18700	18237.88	5.13	0	646	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1133	28.32	3.79	12	0.31	653.00	4883.00	22500	20230720	-17.82	10150	20221013	82.17	22500	-17.82	20230720	11600	59.40	20230517	22500	-17.82	20230720	10150	82.17	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
119	20230810	110956	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18420	-280	5	-1.50	318632050	17486	32.01	18690	18700	18000	24300	13090	18700	18222.12	5.13	0	-342	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1129	28.21	3.77	12	0.29	653.00	4883.00	22500	20230720	-18.13	10150	20221013	81.48	22500	-18.13	20230720	11600	58.79	20230517	22500	-18.13	20230720	10150	81.48	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
120	20230810	100950	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18340	-360	5	-1.93	262224660	14416	26.39	18690	18700	18000	24300	13090	18700	18189.83	5.13	0	-1283	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1124	28.09	3.76	12	0.24	653.00	4883.00	22500	20230720	-18.49	10150	20221013	80.69	22500	-18.49	20230720	11600	58.10	20230517	22500	-18.49	20230720	10150	80.69	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
121	20230810	091000	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18620	-80	5	-0.43	24456260	1323	2.42	18690	18700	18270	24300	13090	18700	18485.46	5.13	0	-121	19886	19292	18646	18052	17406	19590	18350	31	5605	500	13090	10	1	6127616	1141	28.51	3.81	12	0.02	653.00	4883.00	22500	20230720	-17.24	10150	20221013	83.45	22500	-17.24	20230720	11600	60.52	20230517	22500	-17.24	20230720	10150	83.45	20221013	1.69	N	302550	500	30 억		314178	N	N	0	N	00	N
122	20230809	160946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18700	410	2	2.24	1021661330	54531	533.62	18290	19240	18000	23750	12810	18290	18735.58	5.03	0	5395	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1146	28.64	3.83	12	0.89	653.00	4883.00	22500	20230720	-16.89	10150	20221013	84.24	22500	-16.89	20230720	11600	61.21	20230517	22500	-16.89	20230720	10150	84.24	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
123	20230809	150934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18750	460	2	2.52	999122000	53326	521.83	18290	19240	18000	23750	12810	18290	18736.11	5.03	0	5537	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1149	28.71	3.84	12	0.87	653.00	4883.00	22500	20230720	-16.67	10150	20221013	84.73	22500	-16.67	20230720	11600	61.64	20230517	22500	-16.67	20230720	10150	84.73	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
124	20230809	140932	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18860	570	2	3.12	936870860	49987	489.16	18290	19240	18000	23750	12810	18290	18742.29	5.03	0	4775	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1156	28.88	3.86	12	0.82	653.00	4883.00	22500	20230720	-16.18	10150	20221013	85.81	22500	-16.18	20230720	11600	62.59	20230517	22500	-16.18	20230720	10150	85.81	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
125	20230809	130953	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18950	660	2	3.61	846950690	45207	442.38	18290	19240	18000	23750	12810	18290	18734.95	5.03	0	4520	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1161	29.02	3.88	12	0.74	653.00	4883.00	22500	20230720	-15.78	10150	20221013	86.70	22500	-15.78	20230720	11600	63.36	20230517	22500	-15.78	20230720	10150	86.70	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
126	20230809	120952	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19000	710	2	3.88	755791850	40394	395.28	18290	19240	18000	23750	12810	18290	18710.50	5.03	0	3393	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1164	29.10	3.89	12	0.66	653.00	4883.00	22500	20230720	-15.56	10150	20221013	87.19	22500	-15.56	20230720	11600	63.79	20230517	22500	-15.56	20230720	10150	87.19	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
127	20230809	110944	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18700	410	2	2.24	648482990	34750	340.05	18290	19240	18000	23750	12810	18290	18661.38	5.03	0	6119	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1146	28.64	3.83	12	0.57	653.00	4883.00	22500	20230720	-16.89	10150	20221013	84.24	22500	-16.89	20230720	11600	61.21	20230517	22500	-16.89	20230720	10150	84.24	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
128	20230809	100931	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18420	130	2	0.71	187661380	10264	100.44	18290	18690	18000	23750	12810	18290	18283.45	5.03	0	2704	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1129	28.21	3.77	12	0.17	653.00	4883.00	22500	20230720	-18.13	10150	20221013	81.48	22500	-18.13	20230720	11600	58.79	20230517	22500	-18.13	20230720	10150	81.48	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
129	20230809	090937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18010	-280	5	-1.53	53338490	2939	28.76	18290	18340	18000	23750	12810	18290	18148.52	5.03	0	896	19136	18712	18476	18052	17816	18595	17935	31	5470	500	12800	10	1	6127616	1104	27.58	3.69	12	0.05	653.00	4883.00	22500	20230720	-19.96	10150	20221013	77.44	22500	-19.96	20230720	11600	55.26	20230517	22500	-19.96	20230720	10150	77.44	20221013	1.70	N	302550	500	30 억		308220	N	N	0	N	00	N
130	20230808	160955	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18290	-180	5	-0.97	188456470	10169	59.45	18470	18900	18240	24000	12930	18470	18532.50	5.05	0	-1440	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1121	28.01	3.75	12	0.17	653.00	4883.00	22500	20230720	-18.71	10150	20221013	80.20	22500	-18.71	20230720	11600	57.67	20230517	22500	-18.71	20230720	10150	80.20	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
131	20230808	150943	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18350	-120	5	-0.65	173793460	9368	54.77	18470	18900	18240	24000	12930	18470	18551.82	5.05	0	-1254	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1124	28.10	3.76	12	0.15	653.00	4883.00	22500	20230720	-18.44	10150	20221013	80.79	22500	-18.44	20230720	11600	58.19	20230517	22500	-18.44	20230720	10150	80.79	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
132	20230808	140939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18360	-110	5	-0.60	147504600	7933	46.38	18470	18900	18320	24000	12930	18470	18593.80	5.05	0	-77	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1125	28.12	3.76	12	0.13	653.00	4883.00	22500	20230720	-18.40	10150	20221013	80.89	22500	-18.40	20230720	11600	58.28	20230517	22500	-18.40	20230720	10150	80.89	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
133	20230808	130930	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18510	40	2	0.22	131819720	7081	41.40	18470	18900	18320	24000	12930	18470	18615.98	5.05	0	69	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1134	28.35	3.79	12	0.12	653.00	4883.00	22500	20230720	-17.73	10150	20221013	82.36	22500	-17.73	20230720	11600	59.57	20230517	22500	-17.73	20230720	10150	82.36	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
134	20230808	120937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18430	-40	5	-0.22	122448120	6573	38.43	18470	18900	18330	24000	12930	18470	18628.95	5.05	0	251	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1129	28.22	3.77	12	0.11	653.00	4883.00	22500	20230720	-18.09	10150	20221013	81.58	22500	-18.09	20230720	11600	58.88	20230517	22500	-18.09	20230720	10150	81.58	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
135	20230808	110925	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18470	0	3	0.00	108860030	5833	34.10	18470	18900	18350	24000	12930	18470	18662.79	5.05	0	593	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1132	28.28	3.78	12	0.10	653.00	4883.00	22500	20230720	-17.91	10150	20221013	81.97	22500	-17.91	20230720	11600	59.22	20230517	22500	-17.91	20230720	10150	81.97	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
136	20230808	100938	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18840	370	2	2.00	63771500	3418	19.98	18470	18900	18400	24000	12930	18470	18657.55	5.05	0	1341	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1154	28.85	3.86	12	0.06	653.00	4883.00	22500	20230720	-16.27	10150	20221013	85.62	22500	-16.27	20230720	11600	62.41	20230517	22500	-16.27	20230720	10150	85.62	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
137	20230808	090943	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18670	200	2	1.08	7608250	410	2.40	18470	18860	18400	24000	12930	18470	18556.71	5.05	0	-46	19676	19072	18636	18032	17596	19375	18335	31	5535	500	12920	10	1	6127616	1144	28.59	3.82	12	0.01	653.00	4883.00	22500	20230720	-17.02	10150	20221013	83.94	22500	-17.02	20230720	11600	60.95	20230517	22500	-17.02	20230720	10150	83.94	20221013	1.68	N	302550	500	30 억		309681	N	N	0	N	00	N
138	20230807	160934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18470	170	2	0.93	319206440	17084	178.44	18300	19240	18200	23750	12810	18300	18684.55	5.12	0	-4121	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1132	28.28	3.78	12	0.28	653.00	4883.00	22500	20230720	-17.91	10150	20221013	81.97	22500	-17.91	20230720	11600	59.22	20230517	22500	-17.91	20230720	10150	81.97	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
139	20230807	150934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18450	150	2	0.82	299742820	16030	167.43	18300	19240	18200	23750	12810	18300	18698.87	5.12	0	-4095	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1131	28.25	3.78	12	0.26	653.00	4883.00	22500	20230720	-18.00	10150	20221013	81.77	22500	-18.00	20230720	11600	59.05	20230517	22500	-18.00	20230720	10150	81.77	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
140	20230807	140940	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18390	90	2	0.49	282264580	15081	157.52	18300	19240	18200	23750	12810	18300	18716.57	5.12	0	-4125	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1127	28.16	3.77	12	0.25	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
141	20230807	130929	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18710	410	2	2.24	249983800	13334	139.27	18300	19240	18200	23750	12810	18300	18747.85	5.12	0	-3098	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1146	28.65	3.83	12	0.22	653.00	4883.00	22500	20230720	-16.84	10150	20221013	84.33	22500	-16.84	20230720	11600	61.29	20230517	22500	-16.84	20230720	10150	84.33	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
142	20230807	120928	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18700	400	2	2.19	241558660	12883	134.56	18300	19240	18200	23750	12810	18300	18750.19	5.12	0	-2855	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1146	28.64	3.83	12	0.21	653.00	4883.00	22500	20230720	-16.89	10150	20221013	84.24	22500	-16.89	20230720	11600	61.21	20230517	22500	-16.89	20230720	10150	84.24	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
143	20230807	110920	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18720	420	2	2.30	234965890	12531	130.89	18300	19240	18200	23750	12810	18300	18750.77	5.12	0	-2767	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1147	28.67	3.83	12	0.20	653.00	4883.00	22500	20230720	-16.80	10150	20221013	84.43	22500	-16.80	20230720	11600	61.38	20230517	22500	-16.80	20230720	10150	84.43	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
144	20230807	100933	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18680	380	2	2.08	193125840	10289	107.47	18300	19240	18200	23750	12810	18300	18770.13	5.12	0	-1873	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1145	28.61	3.83	12	0.17	653.00	4883.00	22500	20230720	-16.98	10150	20221013	84.04	22500	-16.98	20230720	11600	61.03	20230517	22500	-16.98	20230720	10150	84.04	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
145	20230807	090930	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18650	350	2	1.91	3678710	197	2.06	18300	18720	18200	23750	12810	18300	18673.65	5.12	0	-109	18726	18512	18336	18122	17946	18425	18035	31	5470	500	12810	10	1	6127616	1143	28.56	3.82	12	0.00	653.00	4883.00	22500	20230720	-17.11	10150	20221013	83.74	22500	-17.11	20230720	11600	60.78	20230517	22500	-17.11	20230720	10150	83.74	20221013	1.70	N	302550	500	30 억		314011	N	N	0	N	00	N
146	20230804	160923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18300	-260	5	-1.40	175175660	9561	45.13	18330	18550	18160	24100	13000	18560	18321.90	5.15	0	-1589	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1121	28.02	3.75	12	0.16	653.00	4883.00	22500	20230720	-18.67	10150	20221013	80.30	22500	-18.67	20230720	11600	57.76	20230517	22500	-18.67	20230720	10150	80.30	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
147	20230804	150923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18350	-210	5	-1.13	165116300	9011	42.53	18330	18550	18160	24100	13000	18560	18323.86	5.15	0	-1354	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1124	28.10	3.76	12	0.15	653.00	4883.00	22500	20230720	-18.44	10150	20221013	80.79	22500	-18.44	20230720	11600	58.19	20230517	22500	-18.44	20230720	10150	80.79	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
148	20230804	140936	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18420	-140	5	-0.75	146664140	8006	37.79	18330	18550	18160	24100	13000	18560	18319.28	5.15	0	-1402	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1129	28.21	3.77	12	0.13	653.00	4883.00	22500	20230720	-18.13	10150	20221013	81.48	22500	-18.13	20230720	11600	58.79	20230517	22500	-18.13	20230720	10150	81.48	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
149	20230804	130921	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18340	-220	5	-1.19	96521350	5254	24.80	18330	18550	18200	24100	13000	18560	18371.02	5.15	0	-2087	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1124	28.09	3.76	12	0.09	653.00	4883.00	22500	20230720	-18.49	10150	20221013	80.69	22500	-18.49	20230720	11600	58.10	20230517	22500	-18.49	20230720	10150	80.69	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
150	20230804	120915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18420	-140	5	-0.75	63488590	3444	16.26	18330	18550	18220	24100	13000	18560	18434.55	5.15	0	-1290	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1129	28.21	3.77	12	0.06	653.00	4883.00	22500	20230720	-18.13	10150	20221013	81.48	22500	-18.13	20230720	11600	58.79	20230517	22500	-18.13	20230720	10150	81.48	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
151	20230804	110928	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18460	-100	5	-0.54	54573460	2960	13.97	18330	18550	18220	24100	13000	18560	18436.98	5.15	0	-900	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1131	28.27	3.78	12	0.05	653.00	4883.00	22500	20230720	-17.96	10150	20221013	81.87	22500	-17.96	20230720	11600	59.14	20230517	22500	-17.96	20230720	10150	81.87	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
152	20230804	100911	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18550	-10	5	-0.05	47014420	2550	12.04	18330	18550	18220	24100	13000	18560	18437.03	5.15	0	-869	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1137	28.41	3.80	12	0.04	653.00	4883.00	22500	20230720	-17.56	10150	20221013	82.76	22500	-17.56	20230720	11600	59.91	20230517	22500	-17.56	20230720	10150	82.76	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
153	20230804	090912	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18550	-10	5	-0.05	3258190	176	0.83	18330	18550	18330	24100	13000	18560	18512.44	5.15	0	-172	19280	18920	18240	17880	17200	19100	18060	31	5550	500	12990	10	1	6127616	1137	28.41	3.80	12	0.00	653.00	4883.00	22500	20230720	-17.56	10150	20221013	82.76	22500	-17.56	20230720	11600	59.91	20230517	22500	-17.56	20230720	10150	82.76	20221013	1.79	N	302550	500	30 억		315574	N	N	0	N	00	N
154	20230803	160914	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18560	450	2	2.48	382602680	21187	88.08	18090	18600	17560	23500	12680	18110	18058.35	5.15	0	293	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1137	28.42	3.80	12	0.35	653.00	4883.00	22500	20230720	-17.51	10150	20221013	82.86	22500	-17.51	20230720	11600	60.00	20230517	22500	-17.51	20230720	10150	82.86	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
155	20230803	150921	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18260	150	2	0.83	293734880	16365	68.03	18090	18580	17560	23500	12680	18110	17948.97	5.15	0	644	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1119	27.96	3.74	12	0.27	653.00	4883.00	22500	20230720	-18.84	10150	20221013	79.90	22500	-18.84	20230720	11600	57.41	20230517	22500	-18.84	20230720	10150	79.90	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
156	20230803	140913	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18300	190	2	1.05	265551610	14822	61.62	18090	18580	17560	23500	12680	18110	17916.04	5.15	0	1156	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1121	28.02	3.75	12	0.24	653.00	4883.00	22500	20230720	-18.67	10150	20221013	80.30	22500	-18.67	20230720	11600	57.76	20230517	22500	-18.67	20230720	10150	80.30	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
157	20230803	130915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17940	-170	5	-0.94	234270030	13088	54.41	18090	18580	17560	23500	12680	18110	17899.60	5.15	0	-354	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1099	27.47	3.67	12	0.21	653.00	4883.00	22500	20230720	-20.27	10150	20221013	76.75	22500	-20.27	20230720	11600	54.66	20230517	22500	-20.27	20230720	10150	76.75	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
158	20230803	120920	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17930	-180	5	-0.99	217628770	12153	50.52	18090	18580	17560	23500	12680	18110	17907.41	5.15	0	-837	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1099	27.46	3.67	12	0.20	653.00	4883.00	22500	20230720	-20.31	10150	20221013	76.65	22500	-20.31	20230720	11600	54.57	20230517	22500	-20.31	20230720	10150	76.65	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
159	20230803	110909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17960	-150	5	-0.83	168326430	9379	38.99	18090	18580	17560	23500	12680	18110	17947.16	5.15	0	-1536	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1101	27.50	3.68	12	0.15	653.00	4883.00	22500	20230720	-20.18	10150	20221013	76.95	22500	-20.18	20230720	11600	54.83	20230517	22500	-20.18	20230720	10150	76.95	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
160	20230803	100906	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18200	90	2	0.50	139059170	7757	32.25	18090	18580	17560	23500	12680	18110	17926.93	5.15	0	-738	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1115	27.87	3.73	12	0.13	653.00	4883.00	22500	20230720	-19.11	10150	20221013	79.31	22500	-19.11	20230720	11600	56.90	20230517	22500	-19.11	20230720	10150	79.31	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
161	20230803	090908	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17800	-310	5	-1.71	46463030	2615	10.87	18090	18090	17560	23500	12680	18110	17767.89	5.15	0	-1566	18910	18510	18200	17800	17490	18355	17645	31	5410	500	12670	10	1	6127616	1091	27.26	3.65	12	0.04	653.00	4883.00	22500	20230720	-20.89	10150	20221013	75.37	22500	-20.89	20230720	11600	53.45	20230517	22500	-20.89	20230720	10150	75.37	20221013	1.88	N	302550	500	30 억		315281	N	N	0	N	00	N
162	20230802	160915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18110	-480	5	-2.58	437392140	24021	167.93	18380	18600	17890	24150	13020	18590	18208.74	5.19	0	-2966	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1110	27.73	3.71	12	0.39	653.00	4883.00	22500	20230720	-19.51	10150	20221013	78.42	22500	-19.51	20230720	11600	56.12	20230517	22500	-19.51	20230720	10150	78.42	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
163	20230802	150926	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18270	-320	5	-1.72	428442920	23527	164.48	18380	18600	17890	24150	13020	18590	18210.69	5.19	0	-2863	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1120	27.98	3.74	12	0.38	653.00	4883.00	22500	20230720	-18.80	10150	20221013	80.00	22500	-18.80	20230720	11600	57.50	20230517	22500	-18.80	20230720	10150	80.00	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
164	20230802	140914	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18000	-590	5	-3.17	388011750	21310	148.98	18380	18600	17890	24150	13020	18590	18207.97	5.19	0	-2226	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1103	27.57	3.69	12	0.35	653.00	4883.00	22500	20230720	-20.00	10150	20221013	77.34	22500	-20.00	20230720	11600	55.17	20230517	22500	-20.00	20230720	10150	77.34	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
165	20230802	130909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18230	-360	5	-1.94	314739850	17248	120.58	18380	18600	18110	24150	13020	18590	18247.90	5.19	0	-825	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1117	27.92	3.73	12	0.28	653.00	4883.00	22500	20230720	-18.98	10150	20221013	79.61	22500	-18.98	20230720	11600	57.16	20230517	22500	-18.98	20230720	10150	79.61	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
166	20230802	120903	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18240	-350	5	-1.88	306509380	16795	117.41	18380	18600	18110	24150	13020	18590	18250.04	5.19	0	-752	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1118	27.93	3.74	12	0.27	653.00	4883.00	22500	20230720	-18.93	10150	20221013	79.70	22500	-18.93	20230720	11600	57.24	20230517	22500	-18.93	20230720	10150	79.70	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
167	20230802	110906	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18280	-310	5	-1.67	179507090	9805	68.55	18380	18600	18110	24150	13020	18590	18307.71	5.19	0	352	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1120	27.99	3.74	12	0.16	653.00	4883.00	22500	20230720	-18.76	10150	20221013	80.10	22500	-18.76	20230720	11600	57.59	20230517	22500	-18.76	20230720	10150	80.10	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
168	20230802	100907	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18400	-190	5	-1.02	42501420	2324	16.25	18380	18600	18110	24150	13020	18590	18288.05	5.19	0	-142	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1127	28.18	3.77	12	0.04	653.00	4883.00	22500	20230720	-18.22	10150	20221013	81.28	22500	-18.22	20230720	11600	58.62	20230517	22500	-18.22	20230720	10150	81.28	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
169	20230802	090906	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18230	-360	5	-1.94	10570560	577	4.03	18380	18540	18230	24150	13020	18590	18319.86	5.19	0	-269	19176	18882	18626	18332	18076	18755	18205	31	5565	500	13010	10	1	6127616	1117	27.92	3.73	12	0.01	653.00	4883.00	22500	20230720	-18.98	10150	20221013	79.61	22500	-18.98	20230720	11600	57.16	20230517	22500	-18.98	20230720	10150	79.61	20221013	1.92	N	302550	500	30 억		318247	N	N	0	N	00	N
170	20230801	160906	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18590	200	2	1.09	263871400	14182	34.48	18800	18920	18370	23900	12880	18390	18607.58	5.17	0	1167	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1139	28.47	3.81	12	0.23	653.00	4883.00	22500	20230720	-17.38	10150	20221013	83.15	22500	-17.38	20230720	11600	60.26	20230517	22500	-17.38	20230720	10150	83.15	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
171	20230801	150902	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18570	180	2	0.98	227590570	12232	29.74	18800	18920	18370	23900	12880	18390	18607.75	5.17	0	1081	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1138	28.44	3.80	12	0.20	653.00	4883.00	22500	20230720	-17.47	10150	20221013	82.96	22500	-17.47	20230720	11600	60.09	20230517	22500	-17.47	20230720	10150	82.96	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
172	20230801	140918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18500	110	2	0.60	189461350	10170	24.73	18800	18920	18370	23900	12880	18390	18631.55	5.17	0	417	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1134	28.33	3.79	12	0.17	653.00	4883.00	22500	20230720	-17.78	10150	20221013	82.27	22500	-17.78	20230720	11600	59.48	20230517	22500	-17.78	20230720	10150	82.27	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
173	20230801	130858	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18560	170	2	0.92	163828050	8784	21.36	18800	18920	18420	23900	12880	18390	18653.40	5.17	0	1549	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1137	28.42	3.80	12	0.14	653.00	4883.00	22500	20230720	-17.51	10150	20221013	82.86	22500	-17.51	20230720	11600	60.00	20230517	22500	-17.51	20230720	10150	82.86	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
174	20230801	120859	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18680	290	2	1.58	155155520	8318	20.22	18800	18920	18420	23900	12880	18390	18655.83	5.17	0	1413	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1145	28.61	3.83	12	0.14	653.00	4883.00	22500	20230720	-16.98	10150	20221013	84.04	22500	-16.98	20230720	11600	61.03	20230517	22500	-16.98	20230720	10150	84.04	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
175	20230801	110855	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18760	370	2	2.01	93956840	5028	12.22	18800	18920	18420	23900	12880	18390	18692.07	5.17	0	1256	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1150	28.73	3.84	12	0.08	653.00	4883.00	22500	20230720	-16.62	10150	20221013	84.83	22500	-16.62	20230720	11600	61.72	20230517	22500	-16.62	20230720	10150	84.83	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
176	20230801	100901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18910	520	2	2.83	66711420	3571	8.68	18800	18920	18420	23900	12880	18390	18688.89	5.17	0	1069	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1159	28.96	3.87	12	0.06	653.00	4883.00	22500	20230720	-15.96	10150	20221013	86.31	22500	-15.96	20230720	11600	63.02	20230517	22500	-15.96	20230720	10150	86.31	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N
177	20230801	090853	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18630	240	2	1.31	11497710	623	1.51	18800	18800	18420	23900	12880	18390	18466.29	5.17	0	364	20350	19370	18860	17880	17370	19115	17625	31	5510	500	12870	10	1	6127616	1142	28.53	3.82	12	0.01	653.00	4883.00	22500	20230720	-17.20	10150	20221013	83.55	22500	-17.20	20230720	11600	60.60	20230517	22500	-17.20	20230720	10150	83.55	20221013	1.87	N	302550	500	30 억		317079	N	N	0	N	00	N