KissMeData/419540/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	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	35	2	1.52	313406950	134797	72.68	2260	2360	2260	2995	1615	2305	2325.02	1.60	0	-12887	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	538	-10.99	3.11	12	0.59	-213.00	752.00	4020	20221019	-41.79	2110	20230823	10.90	3635	-35.63	20230206	2110	10.90	20230823	4020	-41.79	20221019	2110	10.90	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
3	20230927	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	35	2	1.52	299258445	128745	69.42	2260	2360	2260	2995	1615	2305	2324.43	1.60	0	-12202	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	538	-10.99	3.11	12	0.56	-213.00	752.00	4020	20221019	-41.79	2110	20230823	10.90	3635	-35.63	20230206	2110	10.90	20230823	4020	-41.79	20221019	2110	10.90	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
4	20230927	141240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	25	2	1.08	267308760	115037	62.03	2260	2360	2260	2995	1615	2305	2323.68	1.60	0	-18101	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	536	-10.94	3.10	12	0.50	-213.00	752.00	4020	20221019	-42.04	2110	20230823	10.43	3635	-35.90	20230206	2110	10.43	20230823	4020	-42.04	20221019	2110	10.43	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
5	20230927	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2335	30	2	1.30	259999995	111898	60.33	2260	2360	2260	2995	1615	2305	2323.54	1.60	0	-18802	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	537	-10.96	3.11	12	0.49	-213.00	752.00	4020	20221019	-41.92	2110	20230823	10.66	3635	-35.76	20230206	2110	10.66	20230823	4020	-41.92	20221019	2110	10.66	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
6	20230927	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	40	2	1.74	215896945	92989	50.14	2260	2360	2260	2995	1615	2305	2321.75	1.60	0	-15771	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	539	-11.01	3.12	12	0.40	-213.00	752.00	4020	20221019	-41.67	2110	20230823	11.14	3635	-35.49	20230206	2110	11.14	20230823	4020	-41.67	20221019	2110	11.14	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
7	20230927	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	10	2	0.43	130662455	56471	30.45	2260	2355	2260	2995	1615	2305	2313.80	1.60	0	-5381	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	532	-10.87	3.08	12	0.25	-213.00	752.00	4020	20221019	-42.41	2110	20230823	9.72	3635	-36.31	20230206	2110	9.72	20230823	4020	-42.41	20221019	2110	9.72	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
8	20230927	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	0	3	0.00	105605190	45605	24.59	2260	2355	2260	2995	1615	2305	2315.65	1.60	0	-3857	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	530	-10.82	3.07	12	0.20	-213.00	752.00	4020	20221019	-42.66	2110	20230823	9.24	3635	-36.59	20230206	2110	9.24	20230823	4020	-42.66	20221019	2110	9.24	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
9	20230927	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	0	3	0.00	24259675	10601	5.72	2260	2310	2260	2995	1615	2305	2288.43	1.60	0	2067	2425	2365	2315	2255	2205	2340	2230	23	690	100	1380	5	1	22992511	530	-10.82	3.07	12	0.05	-213.00	752.00	4020	20221019	-42.66	2110	20230823	9.24	3635	-36.59	20230206	2110	9.24	20230823	4020	-42.66	20221019	2110	9.24	20230823	5.18	N	419540	100	22 억		368001	N	N	0	N	00	N
10	20230926	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-20	5	-0.86	421117885	182700	66.67	2325	2375	2265	3020	1630	2325	2304.97	1.54	0	13333	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	530	-10.82	3.07	12	0.79	-213.00	752.00	4020	20221019	-42.66	2110	20230823	9.24	3635	-36.59	20230206	2110	9.24	20230823	4020	-42.66	20221019	2110	9.24	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
11	20230926	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-10	5	-0.43	404661580	175545	64.06	2325	2375	2265	3020	1630	2325	2305.17	1.54	0	13613	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	532	-10.87	3.08	12	0.76	-213.00	752.00	4020	20221019	-42.41	2110	20230823	9.72	3635	-36.31	20230206	2110	9.72	20230823	4020	-42.41	20221019	2110	9.72	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
12	20230926	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-35	5	-1.51	354276625	153576	56.04	2325	2375	2265	3020	1630	2325	2306.85	1.54	0	9747	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	527	-10.75	3.05	12	0.67	-213.00	752.00	4020	20221019	-43.03	2110	20230823	8.53	3635	-37.00	20230206	2110	8.53	20230823	4020	-43.03	20221019	2110	8.53	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
13	20230926	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	-30	5	-1.29	271813385	117419	42.85	2325	2375	2285	3020	1630	2325	2314.90	1.54	0	-1457	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	528	-10.77	3.05	12	0.51	-213.00	752.00	4020	20221019	-42.91	2110	20230823	8.77	3635	-36.86	20230206	2110	8.77	20230823	4020	-42.91	20221019	2110	8.77	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
14	20230926	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-10	5	-0.43	251063785	108396	39.55	2325	2375	2290	3020	1630	2325	2316.17	1.54	0	-1191	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	532	-10.87	3.08	12	0.47	-213.00	752.00	4020	20221019	-42.41	2110	20230823	9.72	3635	-36.31	20230206	2110	9.72	20230823	4020	-42.41	20221019	2110	9.72	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
15	20230926	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	-15	5	-0.65	225962825	97530	35.59	2325	2375	2290	3020	1630	2325	2316.85	1.54	0	165	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	531	-10.85	3.07	12	0.42	-213.00	752.00	4020	20221019	-42.54	2110	20230823	9.48	3635	-36.45	20230206	2110	9.48	20230823	4020	-42.54	20221019	2110	9.48	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
16	20230926	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-10	5	-0.43	123898690	53378	19.48	2325	2375	2295	3020	1630	2325	2321.16	1.54	0	3157	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	532	-10.87	3.08	12	0.23	-213.00	752.00	4020	20221019	-42.41	2110	20230823	9.72	3635	-36.31	20230206	2110	9.72	20230823	4020	-42.41	20221019	2110	9.72	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
17	20230926	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	20	2	0.86	14980825	6397	2.33	2325	2375	2325	3020	1630	2325	2341.85	1.54	0	701	2458	2391	2358	2291	2258	2375	2275	23	695	100	1390	5	1	22992511	539	-11.01	3.12	12	0.03	-213.00	752.00	4020	20221019	-41.67	2110	20230823	11.14	3635	-35.49	20230206	2110	11.14	20230823	4020	-41.67	20221019	2110	11.14	20230823	5.01	N	419540	100	22 억		353891	N	N	0	N	00	N
18	20230925	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	-100	5	-4.12	636810185	269997	108.80	2420	2425	2325	3150	1700	2425	2358.64	1.38	0	36734	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	535	-10.92	3.09	12	1.17	-213.00	752.00	4020	20221019	-42.16	2110	20230823	10.19	3635	-36.04	20230206	2110	10.19	20230823	4020	-42.16	20221019	2110	10.19	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
19	20230925	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	-95	5	-3.92	589972410	249872	100.69	2420	2425	2325	3150	1700	2425	2361.10	1.38	0	36391	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	536	-10.94	3.10	12	1.09	-213.00	752.00	4020	20221019	-42.04	2110	20230823	10.43	3635	-35.90	20230206	2110	10.43	20230823	4020	-42.04	20221019	2110	10.43	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
20	20230925	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-80	5	-3.30	497484820	210251	84.72	2420	2425	2330	3150	1700	2425	2366.15	1.38	0	34619	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	539	-11.01	3.12	12	0.91	-213.00	752.00	4020	20221019	-41.67	2110	20230823	11.14	3635	-35.49	20230206	2110	11.14	20230823	4020	-41.67	20221019	2110	11.14	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
21	20230925	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2345	-80	5	-3.30	457278230	193131	77.83	2420	2425	2330	3150	1700	2425	2367.71	1.38	0	30911	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	539	-11.01	3.12	12	0.84	-213.00	752.00	4020	20221019	-41.67	2110	20230823	11.14	3635	-35.49	20230206	2110	11.14	20230823	4020	-41.67	20221019	2110	11.14	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
22	20230925	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2360	-65	5	-2.68	428812685	181005	72.94	2420	2425	2330	3150	1700	2425	2369.07	1.38	0	31673	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	543	-11.08	3.14	12	0.79	-213.00	752.00	4020	20221019	-41.29	2110	20230823	11.85	3635	-35.08	20230206	2110	11.85	20230823	4020	-41.29	20221019	2110	11.85	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
23	20230925	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	-75	5	-3.09	391312655	165047	66.51	2420	2425	2330	3150	1700	2425	2370.92	1.38	0	30806	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	540	-11.03	3.12	12	0.72	-213.00	752.00	4020	20221019	-41.54	2110	20230823	11.37	3635	-35.35	20230206	2110	11.37	20230823	4020	-41.54	20221019	2110	11.37	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
24	20230925	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	-55	5	-2.27	235060855	98552	39.71	2420	2425	2370	3150	1700	2425	2385.15	1.38	0	27079	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	545	-11.13	3.15	12	0.43	-213.00	752.00	4020	20221019	-41.04	2110	20230823	12.32	3635	-34.80	20230206	2110	12.32	20230823	4020	-41.04	20221019	2110	12.32	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
25	20230925	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	-5	5	-0.21	28576050	11832	4.77	2420	2425	2405	3150	1700	2425	2415.15	1.38	0	-2102	2575	2500	2430	2355	2285	2537	2392	23	725	100	1450	5	1	22992511	556	-11.36	3.22	12	0.05	-213.00	752.00	4020	20221019	-39.80	2110	20230823	14.69	3635	-33.43	20230206	2110	14.69	20230823	4020	-39.80	20221019	2110	14.69	20230823	5.13	N	419540	100	22 억		317157	N	N	0	N	00	N
26	20230922	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2425	10	2	0.41	597233590	246447	94.84	2370	2505	2360	3135	1695	2415	2423.38	1.35	0	6109	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	558	-11.38	3.22	12	1.07	-213.00	752.00	4020	20221019	-39.68	2110	20230823	14.93	3635	-33.29	20230206	2110	14.93	20230823	4020	-39.68	20221019	2110	14.93	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
27	20230922	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	15	2	0.62	576646505	237924	91.56	2370	2505	2360	3135	1695	2415	2423.66	1.35	0	6329	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	559	-11.41	3.23	12	1.03	-213.00	752.00	4020	20221019	-39.55	2110	20230823	15.17	3635	-33.15	20230206	2110	15.17	20230823	4020	-39.55	20221019	2110	15.17	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
28	20230922	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	0	3	0.00	481920610	198712	76.47	2370	2505	2360	3135	1695	2415	2425.22	1.35	0	16357	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	555	-11.34	3.21	12	0.86	-213.00	752.00	4020	20221019	-39.93	2110	20230823	14.45	3635	-33.56	20230206	2110	14.45	20230823	4020	-39.93	20221019	2110	14.45	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
29	20230922	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	35	2	1.45	452344515	186568	71.80	2370	2505	2360	3135	1695	2415	2424.56	1.35	0	20493	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	563	-11.50	3.26	12	0.81	-213.00	752.00	4020	20221019	-39.05	2110	20230823	16.11	3635	-32.60	20230206	2110	16.11	20230823	4020	-39.05	20221019	2110	16.11	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
30	20230922	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	55	2	2.28	411200130	169840	65.36	2370	2505	2360	3135	1695	2415	2421.10	1.35	0	27392	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	568	-11.60	3.28	12	0.74	-213.00	752.00	4020	20221019	-38.56	2110	20230823	17.06	3635	-32.05	20230206	2110	17.06	20230823	4020	-38.56	20221019	2110	17.06	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
31	20230922	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	55	2	2.28	357781955	148091	56.99	2370	2505	2360	3135	1695	2415	2415.96	1.35	0	30344	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	568	-11.60	3.28	12	0.64	-213.00	752.00	4020	20221019	-38.56	2110	20230823	17.06	3635	-32.05	20230206	2110	17.06	20230823	4020	-38.56	20221019	2110	17.06	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
32	20230922	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-25	5	-1.04	198676035	83035	31.95	2370	2430	2360	3135	1695	2415	2392.68	1.35	0	24438	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	550	-11.22	3.18	12	0.36	-213.00	752.00	4020	20221019	-40.55	2110	20230823	13.27	3635	-34.25	20230206	2110	13.27	20230823	4020	-40.55	20221019	2110	13.27	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
33	20230922	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2405	-10	5	-0.41	61624225	25967	9.99	2370	2415	2360	3135	1695	2415	2373.17	1.35	0	9979	2545	2480	2430	2365	2315	2455	2340	23	720	100	1440	5	1	22992511	553	-11.29	3.20	12	0.11	-213.00	752.00	4020	20221019	-40.17	2110	20230823	13.98	3635	-33.84	20230206	2110	13.98	20230823	4020	-40.17	20221019	2110	13.98	20230823	5.41	N	419540	100	22 억		310613	N	N	0	N	00	N
34	20230921	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	-40	5	-1.63	620864315	256623	78.27	2420	2495	2380	3190	1720	2455	2419.45	1.23	0	26295	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	555	-11.34	3.21	12	1.12	-213.00	752.00	4020	20221019	-39.93	2110	20230823	14.45	3635	-33.56	20230206	2110	14.45	20230823	4020	-39.93	20221019	2110	14.45	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
35	20230921	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	-35	5	-1.43	577465405	238646	72.79	2420	2495	2380	3190	1720	2455	2419.76	1.23	0	22741	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	556	-11.36	3.22	12	1.04	-213.00	752.00	4020	20221019	-39.80	2110	20230823	14.69	3635	-33.43	20230206	2110	14.69	20230823	4020	-39.80	20221019	2110	14.69	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
36	20230921	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	-35	5	-1.43	493509150	203919	62.19	2420	2495	2380	3190	1720	2455	2420.12	1.23	0	20630	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	556	-11.36	3.22	12	0.89	-213.00	752.00	4020	20221019	-39.80	2110	20230823	14.69	3635	-33.43	20230206	2110	14.69	20230823	4020	-39.80	20221019	2110	14.69	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
37	20230921	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-65	5	-2.65	419958440	173440	52.90	2420	2495	2380	3190	1720	2455	2421.35	1.23	0	14004	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	550	-11.22	3.18	12	0.75	-213.00	752.00	4020	20221019	-40.55	2110	20230823	13.27	3635	-34.25	20230206	2110	13.27	20230823	4020	-40.55	20221019	2110	13.27	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
38	20230921	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	-40	5	-1.63	296486170	121978	37.20	2420	2495	2400	3190	1720	2455	2430.65	1.23	0	7617	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	555	-11.34	3.21	12	0.53	-213.00	752.00	4020	20221019	-39.93	2110	20230823	14.45	3635	-33.56	20230206	2110	14.45	20230823	4020	-39.93	20221019	2110	14.45	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
39	20230921	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	-25	5	-1.02	208995570	85803	26.17	2420	2495	2400	3190	1720	2455	2435.76	1.23	0	2069	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	559	-11.41	3.23	12	0.37	-213.00	752.00	4020	20221019	-39.55	2110	20230823	15.17	3635	-33.15	20230206	2110	15.17	20230823	4020	-39.55	20221019	2110	15.17	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
40	20230921	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	-20	5	-0.81	139901375	57218	17.45	2420	2495	2420	3190	1720	2455	2445.06	1.23	0	1062	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	560	-11.43	3.24	12	0.25	-213.00	752.00	4020	20221019	-39.43	2110	20230823	15.40	3635	-33.01	20230206	2110	15.40	20230823	4020	-39.43	20221019	2110	15.40	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
41	20230921	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	40	2	1.63	37845835	15503	4.73	2420	2495	2420	3190	1720	2455	2441.19	1.23	0	4158	2585	2520	2480	2415	2375	2500	2395	23	735	100	1470	5	1	22992511	574	-11.71	3.32	12	0.07	-213.00	752.00	4020	20221019	-37.94	2110	20230823	18.25	3635	-31.36	20230206	2110	18.25	20230823	4020	-37.94	20221019	2110	18.25	20230823	5.41	N	419540	100	22 억		283658	N	N	0	N	00	N
42	20230920	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-60	5	-2.39	800294205	324131	101.49	2510	2545	2440	3265	1765	2515	2469.23	1.12	0	27243	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	564	-11.53	3.26	12	1.41	-213.00	752.00	4020	20221019	-38.93	2110	20230823	16.35	3635	-32.46	20230206	2110	16.35	20230823	4020	-38.93	20221019	2110	16.35	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
43	20230920	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-50	5	-1.99	742936585	300848	94.20	2510	2545	2440	3265	1765	2515	2469.47	1.12	0	14799	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	567	-11.57	3.28	12	1.31	-213.00	752.00	4020	20221019	-38.68	2110	20230823	16.82	3635	-32.19	20230206	2110	16.82	20230823	4020	-38.68	20221019	2110	16.82	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
44	20230920	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	-45	5	-1.79	642286835	259979	81.40	2510	2545	2440	3265	1765	2515	2470.53	1.12	0	3447	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	568	-11.60	3.28	12	1.13	-213.00	752.00	4020	20221019	-38.56	2110	20230823	17.06	3635	-32.05	20230206	2110	17.06	20230823	4020	-38.56	20221019	2110	17.06	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
45	20230920	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-40	5	-1.59	563446245	227929	71.37	2510	2545	2440	3265	1765	2515	2472.03	1.12	0	-1340	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	569	-11.62	3.29	12	0.99	-213.00	752.00	4020	20221019	-38.43	2110	20230823	17.30	3635	-31.91	20230206	2110	17.30	20230823	4020	-38.43	20221019	2110	17.30	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
46	20230920	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-30	5	-1.19	516677725	209026	65.45	2510	2545	2440	3265	1765	2515	2471.83	1.12	0	3966	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	571	-11.67	3.30	12	0.91	-213.00	752.00	4020	20221019	-38.18	2110	20230823	17.77	3635	-31.64	20230206	2110	17.77	20230823	4020	-38.18	20221019	2110	17.77	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
47	20230920	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-60	5	-2.39	463679205	187499	58.71	2510	2545	2440	3265	1765	2515	2472.97	1.12	0	-5699	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	564	-11.53	3.26	12	0.82	-213.00	752.00	4020	20221019	-38.93	2110	20230823	16.35	3635	-32.46	20230206	2110	16.35	20230823	4020	-38.93	20221019	2110	16.35	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
48	20230920	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	-45	5	-1.79	277489945	112524	35.23	2510	2530	2440	3265	1765	2515	2466.05	1.12	0	3600	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	568	-11.60	3.28	12	0.49	-213.00	752.00	4020	20221019	-38.56	2110	20230823	17.06	3635	-32.05	20230206	2110	17.06	20230823	4020	-38.56	20221019	2110	17.06	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
49	20230920	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	0	3	0.00	46089985	18421	5.77	2510	2530	2490	3265	1765	2515	2502.03	1.12	0	2560	2685	2600	2550	2465	2415	2575	2440	23	750	100	1500	5	1	22992511	578	-11.81	3.34	12	0.08	-213.00	752.00	4020	20221019	-37.44	2110	20230823	19.19	3635	-30.81	20230206	2110	19.19	20230823	4020	-37.44	20221019	2110	19.19	20230823	5.15	N	419540	100	22 억		256415	N	N	0	N	00	N
50	20230919	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	-90	5	-3.45	802928630	317442	75.24	2635	2635	2500	3385	1825	2605	2529.54	1.37	0	-51789	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	578	-11.81	3.34	12	1.38	-213.00	752.00	4020	20221019	-37.44	2110	20230823	19.19	3635	-30.81	20230206	2110	19.19	20230823	4020	-37.44	20221019	2110	19.19	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
51	20230919	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	-85	5	-3.26	768851420	303903	72.03	2635	2635	2500	3385	1825	2605	2529.92	1.37	0	-51336	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	579	-11.83	3.35	12	1.32	-213.00	752.00	4020	20221019	-37.31	2110	20230823	19.43	3635	-30.67	20230206	2110	19.43	20230823	4020	-37.31	20221019	2110	19.43	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
52	20230919	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	-90	5	-3.45	672610490	265567	62.95	2635	2635	2500	3385	1825	2605	2532.73	1.37	0	-49081	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	578	-11.81	3.34	12	1.16	-213.00	752.00	4020	20221019	-37.44	2110	20230823	19.19	3635	-30.81	20230206	2110	19.19	20230823	4020	-37.44	20221019	2110	19.19	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
53	20230919	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-75	5	-2.88	577240610	227551	53.94	2635	2635	2500	3385	1825	2605	2536.75	1.37	0	-47948	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	582	-11.88	3.36	12	0.99	-213.00	752.00	4020	20221019	-37.06	2110	20230823	19.91	3635	-30.40	20230206	2110	19.91	20230823	4020	-37.06	20221019	2110	19.91	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
54	20230919	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-80	5	-3.07	515617830	203159	48.15	2635	2635	2500	3385	1825	2605	2538.00	1.37	0	-44098	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	581	-11.85	3.36	12	0.88	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
55	20230919	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	-70	5	-2.69	427353895	168030	39.83	2635	2635	2505	3385	1825	2605	2543.32	1.37	0	-36114	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	583	-11.90	3.37	12	0.73	-213.00	752.00	4020	20221019	-36.94	2110	20230823	20.14	3635	-30.26	20230206	2110	20.14	20230823	4020	-36.94	20221019	2110	20.14	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
56	20230919	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-80	5	-3.07	332854285	130515	30.94	2635	2635	2525	3385	1825	2605	2550.31	1.37	0	-22000	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	581	-11.85	3.36	12	0.57	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
57	20230919	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-25	5	-0.96	63953325	24623	5.84	2635	2635	2575	3385	1825	2605	2597.30	1.37	0	-7785	2695	2650	2600	2555	2505	2625	2530	23	780	100	1560	5	1	22992511	593	-12.11	3.43	12	0.11	-213.00	752.00	4020	20221019	-35.82	2110	20230823	22.27	3635	-29.02	20230206	2110	22.27	20230823	4020	-35.82	20221019	2110	22.27	20230823	5.08	N	419540	100	22 억		313849	N	N	0	N	00	N
58	20230918	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	10	2	0.39	1085846600	419280	89.30	2630	2645	2550	3370	1820	2595	2589.76	1.21	0	36463	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	599	-12.23	3.46	12	1.82	-213.00	752.00	4020	20221019	-35.20	2110	20230823	23.46	3635	-28.34	20230206	2110	23.46	20230823	4020	-35.20	20221019	2110	23.46	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
59	20230918	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-5	5	-0.19	1047528230	404560	86.16	2630	2645	2550	3370	1820	2595	2589.30	1.21	0	37906	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	596	-12.16	3.44	12	1.76	-213.00	752.00	4020	20221019	-35.57	2110	20230823	22.75	3635	-28.75	20230206	2110	22.75	20230823	4020	-35.57	20221019	2110	22.75	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
60	20230918	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2620	25	2	0.96	901549800	348148	74.15	2630	2645	2550	3370	1820	2595	2589.56	1.21	0	34664	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	602	-12.30	3.48	12	1.51	-213.00	752.00	4020	20221019	-34.83	2110	20230823	24.17	3635	-27.92	20230206	2110	24.17	20230823	4020	-34.83	20221019	2110	24.17	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
61	20230918	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2625	30	2	1.16	797675815	308612	65.73	2630	2640	2550	3370	1820	2595	2584.72	1.21	0	22221	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	604	-12.32	3.49	12	1.34	-213.00	752.00	4020	20221019	-34.70	2110	20230823	24.41	3635	-27.79	20230206	2110	24.41	20230823	4020	-34.70	20221019	2110	24.41	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
62	20230918	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	15	2	0.58	661436080	256701	54.67	2630	2635	2550	3370	1820	2595	2576.67	1.21	0	1501	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	600	-12.25	3.47	12	1.12	-213.00	752.00	4020	20221019	-35.07	2110	20230823	23.70	3635	-28.20	20230206	2110	23.70	20230823	4020	-35.07	20221019	2110	23.70	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
63	20230918	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	-15	5	-0.58	538119660	209384	44.59	2630	2635	2550	3370	1820	2595	2570.00	1.21	0	-13234	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	593	-12.11	3.43	12	0.91	-213.00	752.00	4020	20221019	-35.82	2110	20230823	22.27	3635	-29.02	20230206	2110	22.27	20230823	4020	-35.82	20221019	2110	22.27	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
64	20230918	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	-30	5	-1.16	321215680	124894	26.60	2630	2635	2550	3370	1820	2595	2571.88	1.21	0	-10623	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	590	-12.04	3.41	12	0.54	-213.00	752.00	4020	20221019	-36.19	2110	20230823	21.56	3635	-29.44	20230206	2110	21.56	20230823	4020	-36.19	20221019	2110	21.56	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
65	20230918	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	0	3	0.00	61939265	23834	5.08	2630	2635	2555	3370	1820	2595	2598.80	1.21	0	-9226	2708	2651	2603	2546	2498	2680	2575	23	775	100	1550	5	1	22992511	597	-12.18	3.45	12	0.10	-213.00	752.00	4020	20221019	-35.45	2110	20230823	22.99	3635	-28.61	20230206	2110	22.99	20230823	4020	-35.45	20221019	2110	22.99	20230823	4.85	N	419540	100	22 억		277386	N	N	0	N	00	N
66	20230915	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	25	2	0.97	1201333890	460241	98.28	2555	2660	2555	3340	1800	2570	2610.23	0.90	0	69530	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	597	-12.18	3.45	12	2.00	-213.00	752.00	4020	20221019	-35.45	2110	20230823	22.99	3635	-28.61	20230206	2110	22.99	20230823	4020	-35.45	20221019	2110	22.99	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
67	20230915	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	10	2	0.39	1153688305	441811	94.34	2555	2660	2555	3340	1800	2570	2611.27	0.90	0	66939	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	593	-12.11	3.43	12	1.92	-213.00	752.00	4020	20221019	-35.82	2110	20230823	22.27	3635	-29.02	20230206	2110	22.27	20230823	4020	-35.82	20221019	2110	22.27	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
68	20230915	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	10	2	0.39	1008238800	385407	82.30	2555	2660	2555	3340	1800	2570	2616.04	0.90	0	74867	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	593	-12.11	3.43	12	1.68	-213.00	752.00	4020	20221019	-35.82	2110	20230823	22.27	3635	-29.02	20230206	2110	22.27	20230823	4020	-35.82	20221019	2110	22.27	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
69	20230915	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2610	40	2	1.56	866434745	330545	70.58	2555	2660	2555	3340	1800	2570	2621.23	0.90	0	78071	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	600	-12.25	3.47	12	1.44	-213.00	752.00	4020	20221019	-35.07	2110	20230823	23.70	3635	-28.20	20230206	2110	23.70	20230823	4020	-35.07	20221019	2110	23.70	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
70	20230915	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	60	2	2.33	783393200	298769	63.80	2555	2660	2555	3340	1800	2570	2622.07	0.90	0	85468	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	605	-12.35	3.50	12	1.30	-213.00	752.00	4020	20221019	-34.58	2110	20230823	24.64	3635	-27.65	20230206	2110	24.64	20230823	4020	-34.58	20221019	2110	24.64	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
71	20230915	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	80	2	3.11	605405235	231149	49.36	2555	2660	2555	3340	1800	2570	2619.11	0.90	0	79064	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	609	-12.44	3.52	12	1.01	-213.00	752.00	4020	20221019	-34.08	2110	20230823	25.59	3635	-27.10	20230206	2110	25.59	20230823	4020	-34.08	20221019	2110	25.59	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
72	20230915	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2620	50	2	1.95	393735240	150864	32.21	2555	2645	2555	3340	1800	2570	2609.87	0.90	0	37946	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	602	-12.30	3.48	12	0.66	-213.00	752.00	4020	20221019	-34.83	2110	20230823	24.17	3635	-27.92	20230206	2110	24.17	20230823	4020	-34.83	20221019	2110	24.17	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
73	20230915	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	0	3	0.00	34459110	13424	2.87	2555	2585	2555	3340	1800	2570	2566.98	0.90	0	3521	2666	2617	2541	2492	2416	2642	2517	23	770	100	1540	5	1	22992511	591	-12.07	3.42	12	0.06	-213.00	752.00	4020	20221019	-36.07	2110	20230823	21.80	3635	-29.30	20230206	2110	21.80	20230823	4020	-36.07	20221019	2110	21.80	20230823	5.01	N	419540	100	22 억		207856	N	N	0	N	00	N
74	20230914	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	95	2	3.84	1174762665	463897	13.37	2495	2590	2465	3215	1735	2475	2532.47	0.43	0	109727	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	591	-12.07	3.42	12	2.02	-213.00	752.00	4020	20221019	-36.07	2110	20230823	21.80	3635	-29.30	20230206	2110	21.80	20230823	4020	-36.07	20221019	2110	21.80	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
75	20230914	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	100	2	4.04	1069335535	423000	12.20	2495	2580	2465	3215	1735	2475	2528.07	0.43	0	109553	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	592	-12.09	3.42	12	1.84	-213.00	752.00	4020	20221019	-35.95	2110	20230823	22.04	3635	-29.16	20230206	2110	22.04	20230823	4020	-35.95	20221019	2110	22.04	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
76	20230914	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	85	2	3.43	937919125	371665	10.72	2495	2580	2465	3215	1735	2475	2523.66	0.43	0	90432	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	589	-12.02	3.40	12	1.62	-213.00	752.00	4020	20221019	-36.32	2110	20230823	21.33	3635	-29.57	20230206	2110	21.33	20230823	4020	-36.32	20221019	2110	21.33	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
77	20230914	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	90	2	3.64	878156035	348264	10.04	2495	2580	2465	3215	1735	2475	2521.62	0.43	0	85826	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	590	-12.04	3.41	12	1.51	-213.00	752.00	4020	20221019	-36.19	2110	20230823	21.56	3635	-29.44	20230206	2110	21.56	20230823	4020	-36.19	20221019	2110	21.56	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
78	20230914	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	65	2	2.63	765361475	304150	8.77	2495	2555	2465	3215	1735	2475	2516.49	0.43	0	77355	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	584	-11.92	3.38	12	1.32	-213.00	752.00	4020	20221019	-36.82	2110	20230823	20.38	3635	-30.12	20230206	2110	20.38	20230823	4020	-36.82	20221019	2110	20.38	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
79	20230914	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	70	2	2.83	655268225	260844	7.52	2495	2545	2465	3215	1735	2475	2512.21	0.43	0	71513	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	585	-11.95	3.38	12	1.13	-213.00	752.00	4020	20221019	-36.69	2110	20230823	20.62	3635	-29.99	20230206	2110	20.62	20230823	4020	-36.69	20221019	2110	20.62	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
80	20230914	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	50	2	2.02	362764825	144609	4.17	2495	2545	2465	3215	1735	2475	2508.76	0.43	0	15970	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	581	-11.85	3.36	12	0.63	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
81	20230914	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	35	2	1.41	129808340	52293	1.51	2495	2515	2465	3215	1735	2475	2482.43	0.43	0	8318	3011	2742	2596	2327	2181	2670	2255	23	740	100	1480	5	1	22992511	577	-11.78	3.34	12	0.23	-213.00	752.00	4020	20221019	-37.56	2110	20230823	18.96	3635	-30.95	20230206	2110	18.96	20230823	4020	-37.56	20221019	2110	18.96	20230823	5.08	N	419540	100	22 억		97811	N	N	0	N	00	N
82	20230913	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-70	5	-2.75	9205264900	3449695	447.85	2605	2865	2450	3305	1785	2545	2668.84	1.50	0	-245973	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	569	-11.62	3.29	12	15.00	-213.00	752.00	4020	20221019	-38.43	2110	20230823	17.30	3635	-31.91	20230206	2110	17.30	20230823	4020	-38.43	20221019	2110	17.30	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
83	20230913	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-90	5	-3.54	9078154090	3398145	441.16	2605	2865	2455	3305	1785	2545	2671.54	1.50	0	-263413	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	564	-11.53	3.26	12	14.78	-213.00	752.00	4020	20221019	-38.93	2110	20230823	16.35	3635	-32.46	20230206	2110	16.35	20230823	4020	-38.93	20221019	2110	16.35	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
84	20230913	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	0	3	0.00	8596108285	3205337	416.13	2605	2865	2505	3305	1785	2545	2681.86	1.50	0	-246021	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	585	-11.95	3.38	12	13.94	-213.00	752.00	4020	20221019	-36.69	2110	20230823	20.62	3635	-29.99	20230206	2110	20.62	20230823	4020	-36.69	20221019	2110	20.62	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
85	20230913	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-15	5	-0.59	8406226025	3130754	406.45	2605	2865	2505	3305	1785	2545	2685.10	1.50	0	-248457	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	582	-11.88	3.36	12	13.62	-213.00	752.00	4020	20221019	-37.06	2110	20230823	19.91	3635	-30.40	20230206	2110	19.91	20230823	4020	-37.06	20221019	2110	19.91	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
86	20230913	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-20	5	-0.79	8211652865	3053411	396.41	2605	2865	2505	3305	1785	2545	2689.39	1.50	0	-215788	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	581	-11.85	3.36	12	13.28	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
87	20230913	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	-10	5	-0.39	7968098670	2956976	383.89	2605	2865	2505	3305	1785	2545	2694.73	1.50	0	-173282	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	583	-11.90	3.37	12	12.86	-213.00	752.00	4020	20221019	-36.94	2110	20230823	20.14	3635	-30.26	20230206	2110	20.14	20230823	4020	-36.94	20221019	2110	20.14	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
88	20230913	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	70	2	2.75	6936609015	2553708	331.53	2605	2865	2570	3305	1785	2545	2716.36	1.50	0	-194497	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	601	-12.28	3.48	12	11.11	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
89	20230913	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	190	2	7.47	3162575925	1148747	149.13	2605	2865	2595	3305	1785	2545	2753.27	1.50	0	-63819	2751	2647	2591	2487	2431	2620	2460	23	760	100	1520	5	1	22992511	629	-12.84	3.64	12	5.00	-213.00	752.00	4020	20221019	-31.97	2110	20230823	29.62	3635	-24.76	20230206	2110	29.62	20230823	4020	-31.97	20221019	2110	29.62	20230823	5.15	N	419540	100	22 억		344061	N	N	0	N	00	N
90	20230912	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2545	-105	5	-3.96	1949772410	750376	95.27	2650	2695	2535	3445	1855	2650	2599.51	1.14	0	77888	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	585	-11.95	3.38	12	3.26	-213.00	752.00	4020	20221019	-36.69	2110	20230823	20.62	3635	-29.99	20230206	2110	20.62	20230823	4020	-36.69	20221019	2110	20.62	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
91	20230912	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	-110	5	-4.15	1817922175	698628	88.70	2650	2695	2535	3445	1855	2650	2602.13	1.14	0	60829	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	584	-11.92	3.38	12	3.04	-213.00	752.00	4020	20221019	-36.82	2110	20230823	20.38	3635	-30.12	20230206	2110	20.38	20230823	4020	-36.82	20221019	2110	20.38	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
92	20230912	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	-100	5	-3.77	1647388950	631752	80.21	2650	2695	2535	3445	1855	2650	2607.65	1.14	0	37047	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	586	-11.97	3.39	12	2.75	-213.00	752.00	4020	20221019	-36.57	2110	20230823	20.85	3635	-29.85	20230206	2110	20.85	20230823	4020	-36.57	20221019	2110	20.85	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
93	20230912	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2585	-65	5	-2.45	1385496125	529324	67.20	2650	2695	2565	3445	1855	2650	2617.48	1.14	0	36548	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	594	-12.14	3.44	12	2.30	-213.00	752.00	4020	20221019	-35.70	2110	20230823	22.51	3635	-28.89	20230206	2110	22.51	20230823	4020	-35.70	20221019	2110	22.51	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
94	20230912	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2585	-65	5	-2.45	1279055245	487993	61.96	2650	2695	2570	3445	1855	2650	2621.05	1.14	0	43217	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	594	-12.14	3.44	12	2.12	-213.00	752.00	4020	20221019	-35.70	2110	20230823	22.51	3635	-28.89	20230206	2110	22.51	20230823	4020	-35.70	20221019	2110	22.51	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
95	20230912	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2595	-55	5	-2.08	1027792390	391027	49.65	2650	2695	2590	3445	1855	2650	2628.44	1.14	0	64351	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	597	-12.18	3.45	12	1.70	-213.00	752.00	4020	20221019	-35.45	2110	20230823	22.99	3635	-28.61	20230206	2110	22.99	20230823	4020	-35.45	20221019	2110	22.99	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
96	20230912	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	-20	5	-0.75	786998805	298476	37.90	2650	2695	2590	3445	1855	2650	2636.72	1.14	0	38771	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	605	-12.35	3.50	12	1.30	-213.00	752.00	4020	20221019	-34.58	2110	20230823	24.64	3635	-27.65	20230206	2110	24.64	20230823	4020	-34.58	20221019	2110	24.64	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
97	20230912	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-5	5	-0.19	203747005	77491	9.84	2650	2665	2605	3445	1855	2650	2629.30	1.14	0	2512	2763	2706	2643	2586	2523	2675	2555	23	795	100	1590	5	1	22992511	608	-12.42	3.52	12	0.34	-213.00	752.00	4020	20221019	-34.20	2110	20230823	25.36	3635	-27.24	20230206	2110	25.36	20230823	4020	-34.20	20221019	2110	25.36	20230823	5.22	N	419540	100	22 억		261402	N	N	0	N	00	N
98	20230911	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-60	5	-2.21	1986412185	757517	25.91	2665	2700	2580	3520	1900	2710	2622.18	1.24	0	-37090	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	609	-12.44	3.52	12	3.29	-213.00	752.00	4020	20221019	-34.08	2110	20230823	25.59	3635	-27.10	20230206	2110	25.59	20230823	4020	-34.08	20221019	2110	25.59	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
99	20230911	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-60	5	-2.21	1872549260	714505	24.44	2665	2700	2580	3520	1900	2710	2620.76	1.24	0	-27101	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	609	-12.44	3.52	12	3.11	-213.00	752.00	4020	20221019	-34.08	2110	20230823	25.59	3635	-27.10	20230206	2110	25.59	20230823	4020	-34.08	20221019	2110	25.59	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
100	20230911	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	-95	5	-3.51	1594635100	608080	20.80	2665	2700	2580	3520	1900	2710	2622.41	1.24	0	-12160	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	601	-12.28	3.48	12	2.64	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
101	20230911	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-75	5	-2.77	1425987715	544029	18.61	2665	2700	2580	3520	1900	2710	2621.16	1.24	0	-3419	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	606	-12.37	3.50	12	2.37	-213.00	752.00	4020	20221019	-34.45	2110	20230823	24.88	3635	-27.51	20230206	2110	24.88	20230823	4020	-34.45	20221019	2110	24.88	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
102	20230911	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-70	5	-2.58	1318385370	503294	17.22	2665	2700	2580	3520	1900	2710	2619.51	1.24	0	-6626	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	607	-12.39	3.51	12	2.19	-213.00	752.00	4020	20221019	-34.33	2110	20230823	25.12	3635	-27.37	20230206	2110	25.12	20230823	4020	-34.33	20221019	2110	25.12	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
103	20230911	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2615	-95	5	-3.51	1160385525	442977	15.15	2665	2700	2580	3520	1900	2710	2619.51	1.24	0	-13706	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	601	-12.28	3.48	12	1.93	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
104	20230911	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	-120	5	-4.43	1004178845	382922	13.10	2665	2700	2580	3520	1900	2710	2622.41	1.24	0	-8962	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	596	-12.16	3.44	12	1.67	-213.00	752.00	4020	20221019	-35.57	2110	20230823	22.75	3635	-28.75	20230206	2110	22.75	20230823	4020	-35.57	20221019	2110	22.75	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
105	20230911	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-70	5	-2.58	287373650	108283	3.70	2665	2700	2635	3520	1900	2710	2653.90	1.24	0	3276	2916	2812	2706	2602	2496	2865	2655	23	810	100	1620	5	1	22992511	607	-12.39	3.51	12	0.47	-213.00	752.00	4020	20221019	-34.33	2110	20230823	25.12	3635	-27.37	20230206	2110	25.12	20230823	4020	-34.33	20221019	2110	25.12	20230823	5.10	N	419540	100	22 억		284406	N	N	0	N	00	N
106	20230908	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	105	2	4.03	7980208240	2908507	278.86	2630	2810	2600	3385	1825	2605	2743.76	1.12	0	44097	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	623	-12.72	3.60	12	12.65	-213.00	752.00	4020	20221019	-32.59	2110	20230823	28.44	3635	-25.45	20230206	2110	28.44	20230823	4020	-32.59	20221019	2110	28.44	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
107	20230908	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	85	2	3.26	7776686330	2833271	271.65	2630	2810	2600	3385	1825	2605	2744.77	1.12	0	31669	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	618	-12.63	3.58	12	12.32	-213.00	752.00	4020	20221019	-33.08	2110	20230823	27.49	3635	-26.00	20230206	2110	27.49	20230823	4020	-33.08	20221019	2110	27.49	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
108	20230908	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	95	2	3.65	7587856990	2763177	264.93	2630	2810	2600	3385	1825	2605	2746.06	1.12	0	23098	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	621	-12.68	3.59	12	12.02	-213.00	752.00	4020	20221019	-32.84	2110	20230823	27.96	3635	-25.72	20230206	2110	27.96	20230823	4020	-32.84	20221019	2110	27.96	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
109	20230908	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	115	2	4.41	7104672725	2584190	247.77	2630	2810	2600	3385	1825	2605	2749.29	1.12	0	-5799	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	625	-12.77	3.62	12	11.24	-213.00	752.00	4020	20221019	-32.34	2110	20230823	28.91	3635	-25.17	20230206	2110	28.91	20230823	4020	-32.34	20221019	2110	28.91	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
110	20230908	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	145	2	5.57	6739165485	2450419	234.94	2630	2810	2600	3385	1825	2605	2750.21	1.12	0	-28739	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	632	-12.91	3.66	12	10.66	-213.00	752.00	4020	20221019	-31.59	2110	20230823	30.33	3635	-24.35	20230206	2110	30.33	20230823	4020	-31.59	20221019	2110	30.33	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
111	20230908	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	120	2	4.61	6172473895	2244524	215.20	2630	2810	2600	3385	1825	2605	2750.02	1.12	0	-37197	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	627	-12.79	3.62	12	9.76	-213.00	752.00	4020	20221019	-32.21	2110	20230823	29.15	3635	-25.03	20230206	2110	29.15	20230823	4020	-32.21	20221019	2110	29.15	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
112	20230908	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	145	2	5.57	2653386635	974242	93.41	2630	2770	2600	3385	1825	2605	2723.54	1.12	0	27748	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	632	-12.91	3.66	12	4.24	-213.00	752.00	4020	20221019	-31.59	2110	20230823	30.33	3635	-24.35	20230206	2110	30.33	20230823	4020	-31.59	20221019	2110	30.33	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
113	20230908	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	100	2	3.84	412665880	154232	14.79	2630	2720	2600	3385	1825	2605	2675.63	1.12	0	18826	2751	2677	2626	2552	2501	2652	2527	23	780	100	1560	5	1	22992511	622	-12.70	3.60	12	0.67	-213.00	752.00	4020	20221019	-32.71	2110	20230823	28.20	3635	-25.58	20230206	2110	28.20	20230823	4020	-32.71	20221019	2110	28.20	20230823	5.26	N	419540	100	22 억		258407	N	N	0	N	00	N
114	20230907	160952	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2605	-55	5	-2.07	2711219330	1033805	23.24	2615	2700	2575	3455	1865	2660	2622.54	0.81	0	71929	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	599	-12.23	3.46	12	4.50	-213.00	752.00	4020	20221019	-35.20	2110	20230823	23.46	3635	-28.34	20230206	2110	23.46	20230823	4020	-35.20	20221019	2110	23.46	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
115	20230907	150957	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2585	-75	5	-2.82	2629424350	1002330	22.53	2615	2700	2575	3455	1865	2660	2623.27	0.81	0	67751	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	594	-12.14	3.44	12	4.36	-213.00	752.00	4020	20221019	-35.70	2110	20230823	22.51	3635	-28.89	20230206	2110	22.51	20230823	4020	-35.70	20221019	2110	22.51	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
116	20230907	140956	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2610	-50	5	-1.88	2244865730	853546	19.19	2615	2700	2590	3455	1865	2660	2630.01	0.81	0	31450	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	600	-12.25	3.47	12	3.71	-213.00	752.00	4020	20221019	-35.07	2110	20230823	23.70	3635	-28.20	20230206	2110	23.70	20230823	4020	-35.07	20221019	2110	23.70	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
117	20230907	130951	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2615	-45	5	-1.69	1929526580	732286	16.46	2615	2700	2595	3455	1865	2660	2634.90	0.81	0	49166	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	601	-12.28	3.48	12	3.18	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
118	20230907	121007	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2615	-45	5	-1.69	1808314850	685749	15.41	2615	2700	2600	3455	1865	2660	2636.95	0.81	0	54489	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	601	-12.28	3.48	12	2.98	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
119	20230907	110954	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2610	-50	5	-1.88	1578516875	597742	13.44	2615	2700	2600	3455	1865	2660	2640.76	0.81	0	76421	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	600	-12.25	3.47	12	2.60	-213.00	752.00	4020	20221019	-35.07	2110	20230823	23.70	3635	-28.20	20230206	2110	23.70	20230823	4020	-35.07	20221019	2110	23.70	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
120	20230907	100954	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2660	0	3	0.00	1075352285	406481	9.14	2615	2700	2600	3455	1865	2660	2645.48	0.81	0	31768	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	612	-12.49	3.54	12	1.77	-213.00	752.00	4020	20221019	-33.83	2110	20230823	26.07	3635	-26.82	20230206	2110	26.07	20230823	4020	-33.83	20221019	2110	26.07	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
121	20230907	091009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2665	5	2	0.19	284467275	107343	2.41	2615	2695	2615	3455	1865	2660	2649.97	0.81	0	15623	3060	2860	2720	2520	2380	2960	2620	23	795	100	1590	5	1	22992511	613	-12.51	3.54	12	0.47	-213.00	752.00	4020	20221019	-33.71	2110	20230823	26.30	3635	-26.69	20230206	2110	26.30	20230823	4020	-33.71	20221019	2110	26.30	20230823	4.81	N	419540	100	22 억		186407	N	N	0	N	00	N
122	20230906	160955	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2660	0	3	0.00	12252580380	4425596	232.03	2655	2920	2580	3455	1865	2660	2768.72	1.09	0	-66221	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	612	-12.49	3.54	12	19.25	-213.00	752.00	4020	20221019	-33.83	2110	20230823	26.07	3635	-26.82	20230206	2110	26.07	20230823	4020	-33.83	20221019	2110	26.07	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
123	20230906	150959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	20	2	0.75	12045394065	4348032	227.97	2655	2920	2580	3455	1865	2660	2770.39	1.09	0	-82145	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	616	-12.58	3.56	12	18.91	-213.00	752.00	4020	20221019	-33.33	2110	20230823	27.01	3635	-26.27	20230206	2110	27.01	20230823	4020	-33.33	20221019	2110	27.01	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
124	20230906	141000	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2695	35	2	1.32	11693980520	4217313	221.11	2655	2920	2580	3455	1865	2660	2772.93	1.09	0	-77781	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	620	-12.65	3.58	12	18.34	-213.00	752.00	4020	20221019	-32.96	2110	20230823	27.73	3635	-25.86	20230206	2110	27.73	20230823	4020	-32.96	20221019	2110	27.73	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
125	20230906	130946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2695	35	2	1.32	11461487820	4131027	216.59	2655	2920	2580	3455	1865	2660	2774.57	1.09	0	-96462	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	620	-12.65	3.58	12	17.97	-213.00	752.00	4020	20221019	-32.96	2110	20230823	27.73	3635	-25.86	20230206	2110	27.73	20230823	4020	-32.96	20221019	2110	27.73	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
126	20230906	121001	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2725	65	2	2.44	10805234345	3887845	203.84	2655	2920	2580	3455	1865	2660	2779.33	1.09	0	-145926	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	627	-12.79	3.62	12	16.91	-213.00	752.00	4020	20221019	-32.21	2110	20230823	29.15	3635	-25.03	20230206	2110	29.15	20230823	4020	-32.21	20221019	2110	29.15	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
127	20230906	111008	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2745	85	2	3.20	8494191465	3050295	159.93	2655	2920	2580	3455	1865	2660	2784.84	1.09	0	-55019	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	631	-12.89	3.65	12	13.27	-213.00	752.00	4020	20221019	-31.72	2110	20230823	30.09	3635	-24.48	20230206	2110	30.09	20230823	4020	-31.72	20221019	2110	30.09	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
128	20230906	100944	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2615	-45	5	-1.69	723994315	276674	14.51	2655	2660	2580	3455	1865	2660	2616.29	1.09	0	19622	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	601	-12.28	3.48	12	1.20	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
129	20230906	090945	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2605	-55	5	-2.07	318875330	122015	6.40	2655	2660	2580	3455	1865	2660	2612.20	1.09	0	4357	2806	2732	2616	2542	2426	2770	2580	23	795	100	1590	5	1	22992511	599	-12.23	3.46	12	0.53	-213.00	752.00	4020	20221019	-35.20	2110	20230823	23.46	3635	-28.34	20230206	2110	23.46	20230823	4020	-35.20	20221019	2110	23.46	20230823	4.26	N	419540	100	22 억		251178	N	N	0	N	00	N
130	20230905	160945	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2660	45	2	1.72	4875252615	1882933	12.49	2615	2690	2500	3395	1835	2615	2589.09	0.68	0	93363	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	612	-12.49	3.54	12	8.19	-213.00	752.00	4020	20221019	-33.83	2110	20230823	26.07	3635	-26.82	20230206	2110	26.07	20230823	4020	-33.83	20221019	2110	26.07	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
131	20230905	150959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	60	2	2.29	4605338165	1781753	11.82	2615	2680	2500	3395	1835	2615	2584.72	0.68	0	103758	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	615	-12.56	3.56	12	7.75	-213.00	752.00	4020	20221019	-33.46	2110	20230823	26.78	3635	-26.41	20230206	2110	26.78	20230823	4020	-33.46	20221019	2110	26.78	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
132	20230905	140957	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2590	-25	5	-0.96	3429456415	1337193	8.87	2615	2640	2500	3395	1835	2615	2564.67	0.68	0	103434	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	596	-12.16	3.44	12	5.82	-213.00	752.00	4020	20221019	-35.57	2110	20230823	22.75	3635	-28.75	20230206	2110	22.75	20230823	4020	-35.57	20221019	2110	22.75	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
133	20230905	130939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2580	-35	5	-1.34	3108582245	1213487	8.05	2615	2640	2500	3395	1835	2615	2561.69	0.68	0	65189	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	593	-12.11	3.43	12	5.28	-213.00	752.00	4020	20221019	-35.82	2110	20230823	22.27	3635	-29.02	20230206	2110	22.27	20230823	4020	-35.82	20221019	2110	22.27	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
134	20230905	120939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2575	-40	5	-1.53	2950535560	1152200	7.64	2615	2640	2500	3395	1835	2615	2560.78	0.68	0	54150	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	592	-12.09	3.42	12	5.01	-213.00	752.00	4020	20221019	-35.95	2110	20230823	22.04	3635	-29.16	20230206	2110	22.04	20230823	4020	-35.95	20221019	2110	22.04	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
135	20230905	110946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	-45	5	-1.72	2567087850	1003058	6.65	2615	2640	2500	3395	1835	2615	2559.26	0.68	0	23751	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	591	-12.07	3.42	12	4.36	-213.00	752.00	4020	20221019	-36.07	2110	20230823	21.80	3635	-29.30	20230206	2110	21.80	20230823	4020	-36.07	20221019	2110	21.80	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
136	20230905	100934	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2510	-105	5	-4.02	1876039650	732549	4.86	2615	2640	2500	3395	1835	2615	2560.97	0.68	0	51702	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	577	-11.78	3.34	12	3.19	-213.00	752.00	4020	20221019	-37.56	2110	20230823	18.96	3635	-30.95	20230206	2110	18.96	20230823	4020	-37.56	20221019	2110	18.96	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
137	20230905	090935	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2615	0	3	0.00	530157805	202963	1.35	2615	2640	2570	3395	1835	2615	2612.09	0.68	0	-28730	3198	2906	2683	2391	2168	3052	2537	23	780	100	1560	5	1	22992511	601	-12.28	3.48	12	0.88	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	3.97	N	419540	100	22 억		155555	N	N	0	N	00	N
138	20230904	160928	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2615	80	2	3.16	42025194745	15039024	1625.54	2510	2975	2460	3295	1775	2535	2794.44	1.28	0	-141597	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	601	-12.28	3.48	12	65.41	-213.00	752.00	4020	20221019	-34.95	2110	20230823	23.93	3635	-28.06	20230206	2110	23.93	20230823	4020	-34.95	20221019	2110	23.93	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
139	20230904	150915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2605	70	2	2.76	41599504495	14875900	1607.91	2510	2975	2460	3295	1775	2535	2796.44	1.28	0	-161230	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	599	-12.23	3.46	12	64.70	-213.00	752.00	4020	20221019	-35.20	2110	20230823	23.46	3635	-28.34	20230206	2110	23.46	20230823	4020	-35.20	20221019	2110	23.46	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
140	20230904	140915	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	35	2	1.38	40648482805	14509949	1568.35	2510	2975	2460	3295	1775	2535	2801.42	1.28	0	-154627	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	591	-12.07	3.42	12	63.11	-213.00	752.00	4020	20221019	-36.07	2110	20230823	21.80	3635	-29.30	20230206	2110	21.80	20230823	4020	-36.07	20221019	2110	21.80	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
141	20230904	130927	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2865	330	2	13.02	33383714750	11785837	1273.91	2510	2975	2460	3295	1775	2535	2832.53	1.28	0	-285730	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	659	-13.45	3.81	12	51.26	-213.00	752.00	4020	20221019	-28.73	2110	20230823	35.78	3635	-21.18	20230206	2110	35.78	20230823	4020	-28.73	20221019	2110	35.78	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
142	20230904	120911	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2820	285	2	11.24	21776386860	7773201	840.19	2510	2975	2460	3295	1775	2535	2801.47	1.28	0	-211750	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	648	-13.24	3.75	12	33.81	-213.00	752.00	4020	20221019	-29.85	2110	20230823	33.65	3635	-22.42	20230206	2110	33.65	20230823	4020	-29.85	20221019	2110	33.65	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
143	20230904	110854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2755	220	2	8.68	6001956285	2215566	239.48	2510	2795	2460	3295	1775	2535	2708.99	1.28	0	-153968	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	633	-12.93	3.66	12	9.64	-213.00	752.00	4020	20221019	-31.47	2110	20230823	30.57	3635	-24.21	20230206	2110	30.57	20230823	4020	-31.47	20221019	2110	30.57	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
144	20230904	100859	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2505	-30	5	-1.18	411572320	164553	17.79	2510	2545	2460	3295	1775	2535	2501.15	1.28	0	-9786	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	576	-11.76	3.33	12	0.72	-213.00	752.00	4020	20221019	-37.69	2110	20230823	18.72	3635	-31.09	20230206	2110	18.72	20230823	4020	-37.69	20221019	2110	18.72	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
145	20230904	090909	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2500	-35	5	-1.38	183780570	73909	7.99	2510	2535	2460	3295	1775	2535	2486.58	1.28	0	-3710	2605	2570	2515	2480	2425	2587	2497	23	760	100	1520	5	1	22992511	575	-11.74	3.32	12	0.32	-213.00	752.00	4020	20221019	-37.81	2110	20230823	18.48	3635	-31.22	20230206	2110	18.48	20230823	4020	-37.81	20221019	2110	18.48	20230823	3.86	N	419540	100	22 억		293349	N	N	0	N	00	N
146	20230901	160904	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2535	10	2	0.40	2305960910	922055	12.52	2485	2550	2460	3280	1770	2525	2500.81	0.98	0	59141	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	583	-11.90	3.37	12	4.01	-213.00	752.00	4020	20221019	-36.94	2110	20230823	20.14	3635	-30.26	20230206	2110	20.14	20230823	4020	-36.94	20221019	2110	20.14	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
147	20230901	150917	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2525	0	3	0.00	2178146470	871588	11.83	2485	2550	2460	3280	1770	2525	2498.96	0.98	0	65296	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	581	-11.85	3.36	12	3.79	-213.00	752.00	4020	20221019	-37.19	2110	20230823	19.67	3635	-30.54	20230206	2110	19.67	20230823	4020	-37.19	20221019	2110	19.67	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
148	20230901	140917	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2490	-35	5	-1.39	1945910115	778573	10.57	2485	2550	2460	3280	1770	2525	2499.23	0.98	0	78004	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	573	-11.69	3.31	12	3.39	-213.00	752.00	4020	20221019	-38.06	2110	20230823	18.01	3635	-31.50	20230206	2110	18.01	20230823	4020	-38.06	20221019	2110	18.01	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
149	20230901	130849	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2500	-25	5	-0.99	1795585120	718309	9.75	2485	2550	2460	3280	1770	2525	2499.63	0.98	0	68716	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	575	-11.74	3.32	12	3.12	-213.00	752.00	4020	20221019	-37.81	2110	20230823	18.48	3635	-31.22	20230206	2110	18.48	20230823	4020	-37.81	20221019	2110	18.48	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
150	20230901	120901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2505	-20	5	-0.79	1599194185	639590	8.68	2485	2550	2460	3280	1770	2525	2500.22	0.98	0	55857	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	576	-11.76	3.33	12	2.78	-213.00	752.00	4020	20221019	-37.69	2110	20230823	18.72	3635	-31.09	20230206	2110	18.72	20230823	4020	-37.69	20221019	2110	18.72	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
151	20230901	110859	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2505	-20	5	-0.79	1470692680	588362	7.99	2485	2550	2460	3280	1770	2525	2499.51	0.98	0	50686	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	576	-11.76	3.33	12	2.56	-213.00	752.00	4020	20221019	-37.69	2110	20230823	18.72	3635	-31.09	20230206	2110	18.72	20230823	4020	-37.69	20221019	2110	18.72	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
152	20230901	100855	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2505	-20	5	-0.79	1175239125	470333	6.39	2485	2550	2460	3280	1770	2525	2498.57	0.98	0	1191	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	576	-11.76	3.33	12	2.05	-213.00	752.00	4020	20221019	-37.69	2110	20230823	18.72	3635	-31.09	20230206	2110	18.72	20230823	4020	-37.69	20221019	2110	18.72	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N
153	20230901	090841	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2475	-50	5	-1.98	236522210	95218	1.29	2485	2510	2470	3280	1770	2525	2482.64	0.98	0	473	2851	2687	2561	2397	2271	2770	2480	23	755	100	1510	5	1	22992511	569	-11.62	3.29	12	0.41	-213.00	752.00	4020	20221019	-38.43	2110	20230823	17.30	3635	-31.91	20230206	2110	17.30	20230823	4020	-38.43	20221019	2110	17.30	20230823	3.95	N	419540	100	22 억		225144	N	N	0	N	00	N