KissMeData/208370/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	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	180	2	2.18	6100811130	729104	79.82	8380	8500	8190	10720	5780	8250	8366.89	0.24	0	44476	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2165	72.05	5.78	12	2.84	117.00	1458.00	13624	20230324	-38.12	1672	20220930	404.19	13624	-38.12	20230324	1880	348.40	20230103	14090	-40.17	20230324	1730	387.28	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
3	20230831	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	150	2	1.82	5822697170	696048	76.20	8380	8500	8190	10720	5780	8250	8365.37	0.24	0	46522	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2157	71.79	5.76	12	2.71	117.00	1458.00	13624	20230324	-38.34	1672	20220930	402.39	13624	-38.34	20230324	1880	346.81	20230103	14090	-40.38	20230324	1730	385.55	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
4	20230831	141325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	110	2	1.33	4190648600	502309	54.99	8380	8460	8190	10720	5780	8250	8342.77	0.24	0	32749	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2147	71.45	5.73	12	1.96	117.00	1458.00	13624	20230324	-38.64	1672	20220930	400.00	13624	-38.64	20230324	1880	344.68	20230103	14090	-40.67	20230324	1730	383.24	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
5	20230831	131247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	60	2	0.73	3713664300	445018	48.72	8380	8460	8190	10720	5780	8250	8344.98	0.24	0	27720	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2134	71.03	5.70	12	1.73	117.00	1458.00	13624	20230324	-39.00	1672	20220930	397.01	13624	-39.00	20230324	1880	342.02	20230103	14090	-41.02	20230324	1730	380.35	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
6	20230831	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	50	2	0.61	3232555090	387177	42.39	8380	8460	8190	10720	5780	8250	8349.04	0.24	0	37070	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2131	70.94	5.69	12	1.51	117.00	1458.00	13624	20230324	-39.08	1672	20220930	396.41	13624	-39.08	20230324	1880	341.49	20230103	14090	-41.09	20230324	1730	379.77	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
7	20230831	111801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	120	2	1.45	2769233140	331511	36.29	8380	8460	8190	10720	5780	8250	8353.37	0.24	0	50365	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2149	71.54	5.74	12	1.29	117.00	1458.00	13624	20230324	-38.56	1672	20220930	400.60	13624	-38.56	20230324	1880	345.21	20230103	14090	-40.60	20230324	1730	383.82	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
8	20230831	101420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	110	2	1.33	1502184730	180671	19.78	8380	8430	8190	10720	5780	8250	8314.48	0.24	0	19265	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2147	71.45	5.73	12	0.70	117.00	1458.00	13624	20230324	-38.64	1672	20220930	400.00	13624	-38.64	20230324	1880	344.68	20230103	14090	-40.67	20230324	1730	383.24	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
9	20230831	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-30	5	-0.36	410035350	49672	5.44	8380	8380	8190	10720	5780	8250	8254.86	0.24	0	-3761	8676	8462	8326	8112	7976	8395	8045	128	2470	500	5110	10	1	25680564	2111	70.26	5.64	12	0.19	117.00	1458.00	13624	20230324	-39.67	1672	20220930	391.63	13624	-39.67	20230324	1880	337.23	20230103	14090	-41.66	20230324	1730	375.14	20220930	3.18	N	208370	500	128 억		61918	N	N	0	N	00	N
10	20230830	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-130	5	-1.55	7575732490	904319	44.54	8530	8540	8190	10890	5870	8380	8377.65	0.43	0	-48134	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2119	70.51	5.66	12	3.52	117.00	1458.00	13624	20230324	-39.45	1672	20220930	393.42	13624	-39.45	20230324	1880	338.83	20230103	14090	-41.45	20230324	1730	376.88	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
11	20230830	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-120	5	-1.43	7193505230	857879	42.25	8530	8540	8240	10890	5870	8380	8385.22	0.43	0	-49219	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2121	70.60	5.67	12	3.34	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
12	20230830	141239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-50	5	-0.60	6349310770	756133	37.24	8530	8540	8300	10890	5870	8380	8397.08	0.43	0	-45578	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2139	71.20	5.71	12	2.94	117.00	1458.00	13624	20230324	-38.86	1672	20220930	398.21	13624	-38.86	20230324	1880	343.09	20230103	14090	-40.88	20230324	1730	381.50	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
13	20230830	131232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-20	5	-0.24	6022086510	716915	35.31	8530	8540	8300	10890	5870	8380	8400.00	0.43	0	-43600	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2147	71.45	5.73	12	2.79	117.00	1458.00	13624	20230324	-38.64	1672	20220930	400.00	13624	-38.64	20230324	1880	344.68	20230103	14090	-40.67	20230324	1730	383.24	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
14	20230830	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-80	5	-0.95	5616499260	668189	32.91	8530	8540	8300	10890	5870	8380	8405.56	0.43	0	-40725	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2131	70.94	5.69	12	2.60	117.00	1458.00	13624	20230324	-39.08	1672	20220930	396.41	13624	-39.08	20230324	1880	341.49	20230103	14090	-41.09	20230324	1730	379.77	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
15	20230830	111745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-10	5	-0.12	4958828830	589294	29.02	8530	8540	8310	10890	5870	8380	8414.86	0.43	0	-26030	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2149	71.54	5.74	12	2.29	117.00	1458.00	13624	20230324	-38.56	1672	20220930	400.60	13624	-38.56	20230324	1880	345.21	20230103	14090	-40.60	20230324	1730	383.82	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
16	20230830	101323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-30	5	-0.36	3451700390	410134	20.20	8530	8540	8310	10890	5870	8380	8416.03	0.43	0	-20246	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2144	71.37	5.73	12	1.60	117.00	1458.00	13624	20230324	-38.71	1672	20220930	399.40	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1730	382.66	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
17	20230830	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	10	2	0.12	1253393730	148786	7.33	8530	8540	8330	10890	5870	8380	8424.14	0.43	0	-24207	8833	8606	8373	8146	7913	8490	8030	128	2510	500	5190	10	1	25680564	2155	71.71	5.75	12	0.58	117.00	1458.00	13624	20230324	-38.42	1672	20220930	401.79	13624	-38.42	20230324	1880	346.28	20230103	14090	-40.45	20230324	1730	384.97	20220930	3.05	N	208370	500	128 억		110145	N	N	0	N	00	N
18	20230829	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	300	2	3.71	16878606930	2016668	396.40	8400	8600	8140	10500	5660	8080	8369.54	0.98	0	-141890	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2152	71.62	5.75	12	7.85	117.00	1458.00	13624	20230324	-38.49	1672	20220930	401.20	13624	-38.49	20230324	1880	345.74	20230103	14090	-40.53	20230324	1730	384.39	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
19	20230829	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	270	2	3.34	16314623870	1949145	383.13	8400	8600	8140	10500	5660	8080	8370.17	0.98	0	-147860	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2144	71.37	5.73	12	7.59	117.00	1458.00	13624	20230324	-38.71	1672	20220930	399.40	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1730	382.66	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
20	20230829	141326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	430	2	5.32	12475753970	1495206	293.90	8400	8570	8140	10500	5660	8080	8343.87	0.98	0	-107725	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2185	72.74	5.84	12	5.82	117.00	1458.00	13624	20230324	-37.54	1672	20220930	408.97	13624	-37.54	20230324	1880	352.66	20230103	14090	-39.60	20230324	1730	391.91	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
21	20230829	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	80	2	0.99	8483152660	1019800	200.45	8400	8500	8140	10500	5660	8080	8318.49	0.98	0	-138314	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2096	69.74	5.60	12	3.97	117.00	1458.00	13624	20230324	-40.11	1672	20220930	388.04	13624	-40.11	20230324	1880	334.04	20230103	14090	-42.09	20230324	1730	371.68	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
22	20230829	121318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	100	2	1.24	7904585300	948910	186.52	8400	8500	8170	10500	5660	8080	8330.23	0.98	0	-125100	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2101	69.91	5.61	12	3.70	117.00	1458.00	13624	20230324	-39.96	1672	20220930	389.23	13624	-39.96	20230324	1880	335.11	20230103	14090	-41.94	20230324	1730	372.83	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
23	20230829	111955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	160	2	1.98	7384937260	885590	174.07	8400	8500	8200	10500	5660	8080	8339.06	0.98	0	-98677	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2116	70.43	5.65	12	3.45	117.00	1458.00	13624	20230324	-39.52	1672	20220930	392.82	13624	-39.52	20230324	1880	338.30	20230103	14090	-41.52	20230324	1730	376.30	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
24	20230829	101417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	270	2	3.34	6092724710	730276	143.54	8400	8500	8200	10500	5660	8080	8343.12	0.98	0	-124672	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2144	71.37	5.73	12	2.84	117.00	1458.00	13624	20230324	-38.71	1672	20220930	399.40	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1730	382.66	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
25	20230829	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	330	2	4.08	3114669650	370576	72.84	8400	8500	8300	10500	5660	8080	8405.12	0.98	0	-94754	8280	8180	8030	7930	7780	8230	7980	128	2420	500	5000	10	1	25680564	2160	71.88	5.77	12	1.44	117.00	1458.00	13624	20230324	-38.27	1672	20220930	402.99	13624	-38.27	20230324	1880	347.34	20230103	14090	-40.31	20230324	1730	386.13	20220930	3.22	N	208370	500	128 억		251986	N	N	0	N	00	N
26	20230828	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	90	2	1.13	3792855350	472930	64.54	8050	8130	7880	10380	5600	7990	8019.65	0.96	0	6756	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2075	69.06	5.54	12	1.84	117.00	1458.00	13624	20230324	-40.69	1672	20220930	383.25	13624	-40.69	20230324	1880	329.79	20230103	14090	-42.65	20230324	1730	367.05	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
27	20230828	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	80	2	1.00	3540613230	441656	60.28	8050	8130	7880	10380	5600	7990	8016.70	0.96	0	8337	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2072	68.97	5.53	12	1.72	117.00	1458.00	13624	20230324	-40.77	1672	20220930	382.66	13624	-40.77	20230324	1880	329.26	20230103	14090	-42.73	20230324	1730	366.47	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
28	20230828	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	30	2	0.38	3183434600	397270	54.22	8050	8130	7880	10380	5600	7990	8013.30	0.96	0	9580	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2060	68.55	5.50	12	1.55	117.00	1458.00	13624	20230324	-41.13	1672	20220930	379.67	13624	-41.13	20230324	1880	326.60	20230103	14090	-43.08	20230324	1730	363.58	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
29	20230828	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	70	2	0.88	2796760520	349152	47.65	8050	8130	7880	10380	5600	7990	8010.17	0.96	0	4368	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2070	68.89	5.53	12	1.36	117.00	1458.00	13624	20230324	-40.84	1672	20220930	382.06	13624	-40.84	20230324	1880	328.72	20230103	14090	-42.80	20230324	1730	365.90	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
30	20230828	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	40	2	0.50	2533082790	316326	43.17	8050	8130	7880	10380	5600	7990	8007.84	0.96	0	4538	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2062	68.63	5.51	12	1.23	117.00	1458.00	13624	20230324	-41.06	1672	20220930	380.26	13624	-41.06	20230324	1880	327.13	20230103	14090	-43.01	20230324	1730	364.16	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
31	20230828	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	10	2	0.13	1890894310	236668	32.30	8050	8070	7880	10380	5600	7990	7989.65	0.96	0	18463	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2054	68.38	5.49	12	0.92	117.00	1458.00	13624	20230324	-41.28	1672	20220930	378.47	13624	-41.28	20230324	1880	325.53	20230103	14090	-43.22	20230324	1730	362.43	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
32	20230828	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-30	5	-0.38	1399840650	175366	23.93	8050	8070	7880	10380	5600	7990	7982.38	0.96	0	-9788	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2044	68.03	5.46	12	0.68	117.00	1458.00	13624	20230324	-41.57	1672	20220930	376.08	13624	-41.57	20230324	1880	323.40	20230103	14090	-43.51	20230324	1730	360.12	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
33	20230828	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	10	2	0.13	324281210	40397	5.51	8050	8070	7960	10380	5600	7990	8027.69	0.96	0	-4807	8396	8192	8046	7842	7696	8120	7770	128	2390	500	4950	10	1	25680564	2054	68.38	5.49	12	0.16	117.00	1458.00	13624	20230324	-41.28	1672	20220930	378.47	13624	-41.28	20230324	1880	325.53	20230103	14090	-43.22	20230324	1730	362.43	20220930	3.34	N	208370	500	128 억		247437	N	N	0	N	00	N
34	20230825	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-330	5	-3.97	5758332290	714155	59.99	8100	8250	7900	10810	5830	8320	8063.33	1.03	0	-13112	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2052	68.29	5.48	12	2.78	117.00	1458.00	13624	20230324	-41.35	1672	20220930	377.87	13624	-41.35	20230324	1880	325.00	20230103	14090	-43.29	20230324	1730	361.85	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
35	20230825	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-330	5	-3.97	5584128660	692343	58.16	8100	8250	7900	10810	5830	8320	8065.53	1.03	0	-10670	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2052	68.29	5.48	12	2.70	117.00	1458.00	13624	20230324	-41.35	1672	20220930	377.87	13624	-41.35	20230324	1880	325.00	20230103	14090	-43.29	20230324	1730	361.85	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
36	20230825	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-350	5	-4.21	4598546840	568327	47.74	8100	8250	7950	10810	5830	8320	8091.35	1.03	0	17700	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2047	68.12	5.47	12	2.21	117.00	1458.00	13624	20230324	-41.50	1672	20220930	376.67	13624	-41.50	20230324	1880	323.94	20230103	14090	-43.44	20230324	1730	360.69	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
37	20230825	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-320	5	-3.85	4168936040	514634	43.23	8100	8250	7950	10810	5830	8320	8100.75	1.03	0	22564	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2054	68.38	5.49	12	2.00	117.00	1458.00	13624	20230324	-41.28	1672	20220930	378.47	13624	-41.28	20230324	1880	325.53	20230103	14090	-43.22	20230324	1730	362.43	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
38	20230825	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-350	5	-4.21	3668840680	452094	37.98	8100	8250	7950	10810	5830	8320	8115.18	1.03	0	29833	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2047	68.12	5.47	12	1.76	117.00	1458.00	13624	20230324	-41.50	1672	20220930	376.67	13624	-41.50	20230324	1880	323.94	20230103	14090	-43.44	20230324	1730	360.69	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
39	20230825	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-110	5	-1.32	2594612780	318863	26.78	8100	8250	8050	10810	5830	8320	8137.03	1.03	0	58951	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2108	70.17	5.63	12	1.24	117.00	1458.00	13624	20230324	-39.74	1672	20220930	391.03	13624	-39.74	20230324	1880	336.70	20230103	14090	-41.73	20230324	1730	374.57	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
40	20230825	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-220	5	-2.64	2076811550	255589	21.47	8100	8230	8050	10810	5830	8320	8125.53	1.03	0	38116	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2080	69.23	5.56	12	1.00	117.00	1458.00	13624	20230324	-40.55	1672	20220930	384.45	13624	-40.55	20230324	1880	330.85	20230103	14090	-42.51	20230324	1730	368.21	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
41	20230825	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-160	5	-1.92	820488600	100913	8.48	8100	8230	8070	10810	5830	8320	8130.51	1.03	0	22354	8766	8542	8326	8102	7886	8655	8215	128	2490	500	5150	10	1	25680564	2096	69.74	5.60	12	0.39	117.00	1458.00	13624	20230324	-40.11	1672	20220930	388.04	13624	-40.11	20230324	1880	334.04	20230103	14090	-42.09	20230324	1730	371.68	20220930	3.28	N	208370	500	128 억		265057	N	N	0	N	00	N
42	20230824	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	210	2	2.59	9764890700	1167052	79.87	8220	8550	8110	10540	5680	8110	8367.47	0.58	0	118830	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2137	71.11	5.71	12	4.54	117.00	1458.00	13624	20230324	-38.93	1672	20220930	397.61	13624	-38.93	20230324	1880	342.55	20230103	14090	-40.95	20230324	1730	380.92	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
43	20230824	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	210	2	2.59	9201091750	1099185	75.22	8220	8550	8110	10540	5680	8110	8370.83	0.58	0	111961	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2137	71.11	5.71	12	4.28	117.00	1458.00	13624	20230324	-38.93	1672	20220930	397.61	13624	-38.93	20230324	1880	342.55	20230103	14090	-40.95	20230324	1730	380.92	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
44	20230824	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	150	2	1.85	8552207570	1021014	69.87	8220	8550	8110	10540	5680	8110	8376.19	0.58	0	114033	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2121	70.60	5.67	12	3.98	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
45	20230824	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	350	2	4.32	7418315410	885524	60.60	8220	8550	8110	10540	5680	8110	8377.32	0.58	0	147615	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2173	72.31	5.80	12	3.45	117.00	1458.00	13624	20230324	-37.90	1672	20220930	405.98	13624	-37.90	20230324	1880	350.00	20230103	14090	-39.96	20230324	1730	389.02	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
46	20230824	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	320	2	3.95	6676745510	797816	54.60	8220	8550	8110	10540	5680	8110	8368.78	0.58	0	130732	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2165	72.05	5.78	12	3.11	117.00	1458.00	13624	20230324	-38.12	1672	20220930	404.19	13624	-38.12	20230324	1880	348.40	20230103	14090	-40.17	20230324	1730	387.28	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
47	20230824	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	380	2	4.69	5630840190	674100	46.13	8220	8550	8110	10540	5680	8110	8353.13	0.58	0	106033	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2180	72.56	5.82	12	2.62	117.00	1458.00	13624	20230324	-37.68	1672	20220930	407.78	13624	-37.68	20230324	1880	351.60	20230103	14090	-39.74	20230324	1730	390.75	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
48	20230824	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	240	2	2.96	3823515210	459076	31.42	8220	8450	8110	10540	5680	8110	8328.73	0.58	0	58767	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2144	71.37	5.73	12	1.79	117.00	1458.00	13624	20230324	-38.71	1672	20220930	399.40	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1730	382.66	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
49	20230824	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	60	2	0.74	1034688390	125423	8.58	8220	8380	8110	10540	5680	8110	8249.61	0.58	0	8119	8763	8436	8233	7906	7703	8335	7805	128	2430	500	5020	10	1	25680564	2098	69.83	5.60	12	0.49	117.00	1458.00	13624	20230324	-40.03	1672	20220930	388.64	13624	-40.03	20230324	1880	334.57	20230103	14090	-42.02	20230324	1730	372.25	20220930	2.88	N	208370	500	128 억		147835	N	N	0	N	00	N
50	20230823	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-390	5	-4.59	11921179850	1442610	46.30	8370	8560	8030	11050	5950	8500	8263.99	0.98	0	-102097	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2083	69.32	5.56	12	5.62	117.00	1458.00	13624	20230324	-40.47	1672	20220930	385.05	13624	-40.47	20230324	1880	331.38	20230103	14090	-42.44	20230324	1730	368.79	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
51	20230823	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-340	5	-4.00	11463496060	1386185	44.49	8370	8560	8030	11050	5950	8500	8269.76	0.98	0	-104610	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2096	69.74	5.60	12	5.40	117.00	1458.00	13624	20230324	-40.11	1672	20220930	388.04	13624	-40.11	20230324	1880	334.04	20230103	14090	-42.09	20230324	1730	371.68	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
52	20230823	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-420	5	-4.94	10037873850	1210397	38.84	8370	8560	8030	11050	5950	8500	8292.98	0.98	0	-144309	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2075	69.06	5.54	12	4.71	117.00	1458.00	13624	20230324	-40.69	1672	20220930	383.25	13624	-40.69	20230324	1880	329.79	20230103	14090	-42.65	20230324	1730	367.05	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
53	20230823	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-370	5	-4.35	8483980800	1018372	32.68	8370	8560	8120	11050	5950	8500	8330.87	0.98	0	-167066	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2088	69.49	5.58	12	3.97	117.00	1458.00	13624	20230324	-40.33	1672	20220930	386.24	13624	-40.33	20230324	1880	332.45	20230103	14090	-42.30	20230324	1730	369.94	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
54	20230823	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-320	5	-3.76	7825824410	937717	30.09	8370	8560	8160	11050	5950	8500	8345.56	0.98	0	-151602	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2101	69.91	5.61	12	3.65	117.00	1458.00	13624	20230324	-39.96	1672	20220930	389.23	13624	-39.96	20230324	1880	335.11	20230103	14090	-41.94	20230324	1730	372.83	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
55	20230823	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-300	5	-3.53	7168365420	857454	27.52	8370	8560	8160	11050	5950	8500	8360.00	0.98	0	-145862	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2106	70.09	5.62	12	3.34	117.00	1458.00	13624	20230324	-39.81	1672	20220930	390.43	13624	-39.81	20230324	1880	336.17	20230103	14090	-41.80	20230324	1730	373.99	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
56	20230823	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	5338958290	636596	20.43	8370	8560	8160	11050	5950	8500	8386.67	0.98	0	-136323	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2155	71.71	5.75	12	2.48	117.00	1458.00	13624	20230324	-38.42	1672	20220930	401.79	13624	-38.42	20230324	1880	346.28	20230103	14090	-40.45	20230324	1730	384.97	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
57	20230823	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-200	5	-2.35	1341107360	161794	5.19	8370	8420	8160	11050	5950	8500	8288.53	0.98	0	-1323	9573	9036	8713	8176	7853	8875	8015	128	2550	500	5270	10	1	25680564	2131	70.94	5.69	12	0.63	117.00	1458.00	13624	20230324	-39.08	1672	20220930	396.41	13624	-39.08	20230324	1880	341.49	20230103	14090	-41.09	20230324	1730	379.77	20220930	2.65	N	208370	500	128 억		251107	N	N	0	N	00	N
58	20230822	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	0	3	0.00	27525252730	3088789	217.60	8650	9250	8390	11050	5950	8500	8911.63	1.37	0	-106344	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2183	72.65	5.83	12	12.03	117.00	1458.00	13624	20230324	-37.61	1672	20220930	408.37	13624	-37.61	20230324	1880	352.13	20230103	14090	-39.67	20230324	1730	391.33	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
59	20230822	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-60	5	-0.71	27033119840	3030539	213.49	8650	9250	8400	11050	5950	8500	8920.24	1.37	0	-114367	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2167	72.14	5.79	12	11.80	117.00	1458.00	13624	20230324	-38.05	1672	20220930	404.78	13624	-38.05	20230324	1880	348.94	20230103	14090	-40.10	20230324	1730	387.86	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
60	20230822	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	80	2	0.94	25256076500	2821403	198.76	8650	9250	8500	11050	5950	8500	8951.61	1.37	0	-97208	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2203	73.33	5.88	12	10.99	117.00	1458.00	13624	20230324	-37.02	1672	20220930	413.16	13624	-37.02	20230324	1880	356.38	20230103	14090	-39.11	20230324	1730	395.95	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
61	20230822	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	180	2	2.12	23428516000	2608660	183.77	8650	9250	8590	11050	5950	8500	8981.06	1.37	0	-83433	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2229	74.19	5.95	12	10.16	117.00	1458.00	13624	20230324	-36.29	1672	20220930	419.14	13624	-36.29	20230324	1880	361.70	20230103	14090	-38.40	20230324	1730	401.73	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
62	20230822	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	310	2	3.65	21849603910	2428044	171.05	8650	9250	8590	11050	5950	8500	8998.86	1.37	0	-92782	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2262	75.30	6.04	12	9.45	117.00	1458.00	13624	20230324	-35.33	1672	20220930	426.91	13624	-35.33	20230324	1880	368.62	20230103	14090	-37.47	20230324	1730	409.25	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
63	20230822	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	440	2	5.18	19587268810	2174346	153.18	8650	9250	8590	11050	5950	8500	9008.36	1.37	0	-25997	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2296	76.41	6.13	12	8.47	117.00	1458.00	13624	20230324	-34.38	1672	20220930	434.69	13624	-34.38	20230324	1880	375.53	20230103	14090	-36.55	20230324	1730	416.76	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
64	20230822	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	630	2	7.41	15281266630	1699405	119.72	8650	9220	8590	11050	5950	8500	8992.14	1.37	0	-40035	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2345	78.03	6.26	12	6.62	117.00	1458.00	13624	20230324	-32.99	1672	20220930	446.05	13624	-32.99	20230324	1880	385.64	20230103	14090	-35.20	20230324	1730	427.75	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
65	20230822	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	270	2	3.18	1576063830	181722	12.80	8650	8770	8590	11050	5950	8500	8672.99	1.37	0	19036	8833	8666	8453	8286	8073	8750	8370	128	2550	500	5270	10	1	25680564	2252	74.96	6.02	12	0.71	117.00	1458.00	13624	20230324	-35.63	1672	20220930	424.52	13624	-35.63	20230324	1880	366.49	20230103	14090	-37.76	20230324	1730	406.94	20220930	2.90	N	208370	500	128 억		352262	N	N	0	N	00	N
66	20230821	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	260	2	3.16	11859481790	1400990	70.48	8250	8620	8240	10710	5770	8240	8465.07	1.22	0	33778	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2183	72.65	5.83	12	5.46	117.00	1458.00	13624	20230324	-37.61	1672	20220930	408.37	13624	-37.61	20230324	1880	352.13	20230103	14090	-39.67	20230324	1730	391.33	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
67	20230821	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	280	2	3.40	11115372140	1313421	66.08	8250	8620	8240	10710	5770	8240	8463.09	1.22	0	37218	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2188	72.82	5.84	12	5.11	117.00	1458.00	13624	20230324	-37.46	1672	20220930	409.57	13624	-37.46	20230324	1880	353.19	20230103	14090	-39.53	20230324	1730	392.49	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
68	20230821	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	220	2	2.67	8846513140	1046526	52.65	8250	8620	8240	10710	5770	8240	8453.42	1.22	0	99274	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2173	72.31	5.80	12	4.08	117.00	1458.00	13624	20230324	-37.90	1672	20220930	405.98	13624	-37.90	20230324	1880	350.00	20230103	14090	-39.96	20230324	1730	389.02	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
69	20230821	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	140	2	1.70	7866701080	929811	46.78	8250	8620	8240	10710	5770	8240	8460.78	1.22	0	96590	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2152	71.62	5.75	12	3.62	117.00	1458.00	13624	20230324	-38.49	1672	20220930	401.20	13624	-38.49	20230324	1880	345.74	20230103	14090	-40.53	20230324	1730	384.39	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
70	20230821	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	110	2	1.33	7267111380	858602	43.20	8250	8620	8240	10710	5770	8240	8464.15	1.22	0	104962	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2144	71.37	5.73	12	3.34	117.00	1458.00	13624	20230324	-38.71	1672	20220930	399.40	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1730	382.66	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
71	20230821	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	170	2	2.06	6568280750	774909	38.99	8250	8620	8240	10710	5770	8240	8476.50	1.22	0	110311	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2160	71.88	5.77	12	3.02	117.00	1458.00	13624	20230324	-38.27	1672	20220930	402.99	13624	-38.27	20230324	1880	347.34	20230103	14090	-40.31	20230324	1730	386.13	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
72	20230821	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	360	2	4.37	5377965730	634609	31.93	8250	8610	8240	10710	5770	8240	8474.83	1.22	0	94350	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2209	73.50	5.90	12	2.47	117.00	1458.00	13624	20230324	-36.88	1672	20220930	414.35	13624	-36.88	20230324	1880	357.45	20230103	14090	-38.96	20230324	1730	397.11	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
73	20230821	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	120	2	1.46	1102664480	132417	6.66	8250	8430	8240	10710	5770	8240	8327.88	1.22	0	16007	8846	8542	8296	7992	7746	8420	7870	128	2470	500	5100	10	1	25680564	2147	71.45	5.73	12	0.52	117.00	1458.00	13624	20230324	-38.64	1672	20220930	400.00	13624	-38.64	20230324	1880	344.68	20230103	14090	-40.67	20230324	1730	383.24	20220930	2.81	N	208370	500	128 억		312710	N	N	9	N	00	N
74	20230818	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-520	5	-5.94	16224082550	1963148	126.58	8460	8600	8050	11380	6140	8760	8264.36	1.07	0	37616	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2116	70.43	5.65	12	7.64	117.00	1458.00	13624	20230324	-39.52	1672	20220930	392.82	13624	-39.52	20230324	1880	338.30	20230103	14090	-41.52	20230324	1730	376.30	20220930	2.82	N	208370	500	128 억		275827	N	N	9	N	00	N
75	20230818	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-500	5	-5.71	15272384340	1848022	119.16	8460	8600	8050	11380	6140	8760	8264.18	1.07	0	56625	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2121	70.60	5.67	12	7.20	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
76	20230818	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-550	5	-6.28	13386130790	1619023	104.39	8460	8600	8050	11380	6140	8760	8268.03	1.07	0	73716	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2108	70.17	5.63	12	6.30	117.00	1458.00	13624	20230324	-39.74	1672	20220930	391.03	13624	-39.74	20230324	1880	336.70	20230103	14090	-41.73	20230324	1730	374.57	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
77	20230818	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-660	5	-7.53	11141661310	1345522	86.76	8460	8600	8050	11380	6140	8760	8280.55	1.07	0	85499	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2080	69.23	5.56	12	5.24	117.00	1458.00	13624	20230324	-40.55	1672	20220930	384.45	13624	-40.55	20230324	1880	330.85	20230103	14090	-42.51	20230324	1730	368.21	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
78	20230818	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-670	5	-7.65	10241523850	1234382	79.59	8460	8600	8050	11380	6140	8760	8296.88	1.07	0	99216	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2078	69.15	5.55	12	4.81	117.00	1458.00	13624	20230324	-40.62	1672	20220930	383.85	13624	-40.62	20230324	1880	330.32	20230103	14090	-42.58	20230324	1730	367.63	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
79	20230818	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-480	5	-5.48	8851823210	1064318	68.63	8460	8600	8050	11380	6140	8760	8316.89	1.07	0	81102	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2126	70.77	5.68	12	4.14	117.00	1458.00	13624	20230324	-39.22	1672	20220930	395.22	13624	-39.22	20230324	1880	340.43	20230103	14090	-41.23	20230324	1730	378.61	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
80	20230818	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-610	5	-6.96	6565474430	784865	50.61	8460	8600	8100	11380	6140	8760	8365.09	1.07	0	92385	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2093	69.66	5.59	12	3.06	117.00	1458.00	13624	20230324	-40.18	1672	20220930	387.44	13624	-40.18	20230324	1880	333.51	20230103	14090	-42.16	20230324	1730	371.10	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
81	20230818	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-390	5	-4.45	1847005840	218911	14.12	8460	8580	8310	11380	6140	8760	8437.23	1.07	0	33358	9613	9186	8883	8456	8153	9035	8305	128	2620	500	5430	10	1	25680564	2149	71.54	5.74	12	0.85	117.00	1458.00	13624	20230324	-38.56	1672	20220930	400.60	13624	-38.56	20230324	1880	345.21	20230103	14090	-40.60	20230324	1730	383.82	20220930	2.82	N	208370	500	128 억		275827	N	N	25	N	00	N
82	20230817	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-520	5	-5.60	13358246800	1519090	75.67	9200	9310	8580	12060	6500	9280	8793.41	0.78	0	71388	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2250	74.87	6.01	12	5.92	117.00	1458.00	13624	20230324	-35.70	1672	20220930	423.92	13624	-35.70	20230324	1880	365.96	20230103	14090	-37.83	20230324	1730	406.36	20220930	2.83	N	208370	500	128 억		200925	N	N	25	N	00	N
83	20230817	150904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-540	5	-5.82	12636649390	1436794	71.57	9200	9310	8580	12060	6500	9280	8794.77	0.78	0	58528	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2244	74.70	5.99	12	5.59	117.00	1458.00	13624	20230324	-35.85	1672	20220930	422.73	13624	-35.85	20230324	1880	364.89	20230103	14090	-37.97	20230324	1730	405.20	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
84	20230817	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-500	5	-5.39	11371762790	1291678	64.34	9200	9310	8580	12060	6500	9280	8803.59	0.78	0	47808	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2255	75.04	6.02	12	5.03	117.00	1458.00	13624	20230324	-35.55	1672	20220930	425.12	13624	-35.55	20230324	1880	367.02	20230103	14090	-37.69	20230324	1730	407.51	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
85	20230817	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-560	5	-6.03	10732484220	1218809	60.71	9200	9310	8580	12060	6500	9280	8805.42	0.78	0	56213	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2239	74.53	5.98	12	4.75	117.00	1458.00	13624	20230324	-36.00	1672	20220930	421.53	13624	-36.00	20230324	1880	363.83	20230103	14090	-38.11	20230324	1730	404.05	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
86	20230817	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-570	5	-6.14	9929192620	1127183	56.15	9200	9310	8580	12060	6500	9280	8808.54	0.78	0	65854	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2237	74.44	5.97	12	4.39	117.00	1458.00	13624	20230324	-36.07	1672	20220930	420.93	13624	-36.07	20230324	1880	363.30	20230103	14090	-38.18	20230324	1730	403.47	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
87	20230817	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-610	5	-6.57	9134852790	1035851	51.60	9200	9310	8580	12060	6500	9280	8818.35	0.78	0	76207	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2227	74.10	5.95	12	4.03	117.00	1458.00	13624	20230324	-36.36	1672	20220930	418.54	13624	-36.36	20230324	1880	361.17	20230103	14090	-38.47	20230324	1730	401.16	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
88	20230817	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-480	5	-5.17	7357701880	830871	41.39	9200	9310	8630	12060	6500	9280	8855.02	0.78	0	69126	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2260	75.21	6.04	12	3.24	117.00	1458.00	13624	20230324	-35.41	1672	20220930	426.32	13624	-35.41	20230324	1880	368.09	20230103	14090	-37.54	20230324	1730	408.67	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
89	20230817	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-330	5	-3.56	2935956510	326606	16.27	9200	9310	8700	12060	6500	9280	8988.61	0.78	0	57156	10166	9722	9426	8982	8686	9575	8835	128	2780	500	5750	10	1	25680564	2298	76.50	6.14	12	1.27	117.00	1458.00	13624	20230324	-34.31	1672	20220930	435.29	13624	-34.31	20230324	1880	376.06	20230103	14090	-36.48	20230324	1730	417.34	20220930	2.83	N	208370	500	128 억		200925	N	N	21	N	00	N
90	20230816	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-350	5	-3.63	18868592100	1969198	108.00	9580	9870	9130	12510	6750	9630	9582.58	0.36	0	115932	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2383	79.32	6.36	12	7.67	117.00	1458.00	13624	20230324	-31.88	1672	20220930	455.02	13624	-31.88	20230324	1880	393.62	20230103	14090	-34.14	20230324	1730	436.42	20220930	2.15	N	208370	500	128 억		92465	N	N	21	N	00	N
91	20230816	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-380	5	-3.95	17548276590	1826757	100.19	9580	9870	9130	12510	6750	9630	9606.22	0.36	0	73738	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2375	79.06	6.34	12	7.11	117.00	1458.00	13624	20230324	-32.11	1672	20220930	453.23	13624	-32.11	20230324	1880	392.02	20230103	14090	-34.35	20230324	1730	434.68	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
92	20230816	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-210	5	-2.18	14335083730	1483467	81.36	9580	9870	9400	12510	6750	9630	9663.27	0.36	0	10296	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2419	80.51	6.46	12	5.78	117.00	1458.00	13624	20230324	-30.86	1672	20220930	463.40	13624	-30.86	20230324	1880	401.06	20230103	14090	-33.14	20230324	1730	444.51	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
93	20230816	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	11936190170	1230324	67.48	9580	9870	9570	12510	6750	9630	9701.78	0.36	0	-6437	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2468	82.14	6.59	12	4.79	117.00	1458.00	13624	20230324	-29.46	1672	20220930	474.76	13624	-29.46	20230324	1880	411.17	20230103	14090	-31.80	20230324	1730	455.49	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
94	20230816	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-30	5	-0.31	11138598060	1147426	62.93	9580	9870	9580	12510	6750	9630	9707.60	0.36	0	-6244	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2465	82.05	6.58	12	4.47	117.00	1458.00	13624	20230324	-29.54	1672	20220930	474.16	13624	-29.54	20230324	1880	410.64	20230103	14090	-31.87	20230324	1730	454.91	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
95	20230816	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	10	2	0.10	9836348960	1012238	55.52	9580	9870	9580	12510	6750	9630	9717.60	0.36	0	-6775	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2476	82.39	6.61	12	3.94	117.00	1458.00	13624	20230324	-29.24	1672	20220930	476.56	13624	-29.24	20230324	1880	412.77	20230103	14090	-31.58	20230324	1730	457.23	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
96	20230816	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	100	2	1.04	4618730950	477511	26.19	9580	9820	9580	12510	6750	9630	9672.69	0.36	0	34225	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2499	83.16	6.67	12	1.86	117.00	1458.00	13624	20230324	-28.58	1672	20220930	481.94	13624	-28.58	20230324	1880	417.55	20230103	14090	-30.94	20230324	1730	462.43	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
97	20230816	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	80	2	0.83	1448360490	149929	8.22	9580	9760	9580	12510	6750	9630	9660.71	0.36	0	-616	10163	9896	9763	9496	9363	9830	9430	128	2880	500	5970	10	1	25680564	2494	82.99	6.66	12	0.58	117.00	1458.00	13624	20230324	-28.73	1672	20220930	480.74	13624	-28.73	20230324	1880	416.49	20230103	14090	-31.09	20230324	1730	461.27	20220930	2.15	N	208370	500	128 억		92465	N	N	16	N	00	N
98	20230814	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-140	5	-1.43	17471097510	1783512	67.18	9670	10030	9630	12700	6840	9770	9796.32	0.32	0	7956	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2473	82.31	6.60	12	6.94	117.00	1458.00	13624	20230324	-29.32	1672	20220930	475.96	13624	-29.32	20230324	1880	412.23	20230103	14090	-31.65	20230324	1730	456.65	20220930	2.30	N	208370	500	128 억		82316	N	N	16	N	00	N
99	20230814	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-70	5	-0.72	16129162030	1644553	61.94	9670	10030	9630	12700	6840	9770	9807.77	0.32	0	-7482	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2491	82.91	6.65	12	6.40	117.00	1458.00	13624	20230324	-28.80	1672	20220930	480.14	13624	-28.80	20230324	1880	415.96	20230103	14090	-31.16	20230324	1730	460.69	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
100	20230814	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	40	2	0.41	14344727610	1460771	55.02	9670	10030	9630	12700	6840	9770	9820.18	0.32	0	-8207	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2519	83.85	6.73	12	5.69	117.00	1458.00	13624	20230324	-27.99	1672	20220930	486.72	13624	-27.99	20230324	1880	421.81	20230103	14090	-30.38	20230324	1730	467.05	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
101	20230814	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	0	3	0.00	12919027110	1314451	49.51	9670	10030	9630	12700	6840	9770	9828.73	0.32	0	-10588	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2509	83.50	6.70	12	5.12	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
102	20230814	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-50	5	-0.51	11460054380	1166043	43.92	9670	10030	9630	12700	6840	9770	9828.46	0.32	0	-8914	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2496	83.08	6.67	12	4.54	117.00	1458.00	13624	20230324	-28.66	1672	20220930	481.34	13624	-28.66	20230324	1880	417.02	20230103	14090	-31.01	20230324	1730	461.85	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
103	20230814	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-20	5	-0.20	10180700720	1034420	38.96	9670	10030	9630	12700	6840	9770	9842.36	0.32	0	-11329	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2504	83.33	6.69	12	4.03	117.00	1458.00	13624	20230324	-28.44	1672	20220930	483.13	13624	-28.44	20230324	1880	418.62	20230103	14090	-30.80	20230324	1730	463.58	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
104	20230814	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	90	2	0.92	8450491590	858352	32.33	9670	10030	9630	12700	6840	9770	9845.55	0.32	0	-3526	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2532	84.27	6.76	12	3.34	117.00	1458.00	13624	20230324	-27.63	1672	20220930	489.71	13624	-27.63	20230324	1880	424.47	20230103	14090	-30.02	20230324	1730	469.94	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
105	20230814	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-10	5	-0.10	1994794400	204200	7.69	9670	9950	9630	12700	6840	9770	9768.79	0.32	0	-2146	10423	10096	9903	9576	9383	10000	9480	128	2930	500	6050	10	1	25680564	2506	83.42	6.69	12	0.80	117.00	1458.00	13624	20230324	-28.36	1672	20220930	483.73	13624	-28.36	20230324	1880	419.15	20230103	14090	-30.73	20230324	1730	464.16	20220930	2.30	N	208370	500	128 억		82316	N	N	9	N	00	N
106	20230811	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-830	5	-7.83	25668695680	2590572	35.98	10230	10230	9710	13780	7420	10600	9908.16	2.06	0	-466423	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2509	83.50	6.70	12	10.09	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	2.50	N	208370	500	128 억		528035	N	N	9	N	00	N
107	20230811	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-820	5	-7.74	24517041250	2472581	34.34	10230	10230	9710	13780	7420	10600	9915.09	2.06	0	-455193	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2512	83.59	6.71	12	9.63	117.00	1458.00	13624	20230324	-28.21	1672	20220930	484.93	13624	-28.21	20230324	1880	420.21	20230103	14090	-30.59	20230324	1730	465.32	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
108	20230811	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-780	5	-7.36	21526615750	2167420	30.10	10230	10230	9800	13780	7420	10600	9931.37	2.06	0	-386578	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2522	83.93	6.74	12	8.44	117.00	1458.00	13624	20230324	-27.92	1672	20220930	487.32	13624	-27.92	20230324	1880	422.34	20230103	14090	-30.31	20230324	1730	467.63	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
109	20230811	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-710	5	-6.70	19376361880	1948915	27.07	10230	10230	9800	13780	7420	10600	9941.54	2.06	0	-328786	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2540	84.53	6.78	12	7.59	117.00	1458.00	13624	20230324	-27.41	1672	20220930	491.51	13624	-27.41	20230324	1880	426.06	20230103	14090	-29.81	20230324	1730	471.68	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
110	20230811	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-720	5	-6.79	17578280730	1766670	24.54	10230	10230	9800	13780	7420	10600	9949.31	2.06	0	-309222	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2537	84.44	6.78	12	6.88	117.00	1458.00	13624	20230324	-27.48	1672	20220930	490.91	13624	-27.48	20230324	1880	425.53	20230103	14090	-29.88	20230324	1730	471.10	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
111	20230811	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-670	5	-6.32	15708060220	1577896	21.91	10230	10230	9800	13780	7420	10600	9954.36	2.06	0	-297880	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2550	84.87	6.81	12	6.14	117.00	1458.00	13624	20230324	-27.11	1672	20220930	493.90	13624	-27.11	20230324	1880	428.19	20230103	14090	-29.52	20230324	1730	473.99	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
112	20230811	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-710	5	-6.70	13759637100	1381870	19.19	10230	10230	9800	13780	7420	10600	9956.45	2.06	0	-273635	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2540	84.53	6.78	12	5.38	117.00	1458.00	13624	20230324	-27.41	1672	20220930	491.51	13624	-27.41	20230324	1880	426.06	20230103	14090	-29.81	20230324	1730	471.68	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
113	20230811	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-640	5	-6.04	6214207550	620190	8.61	10230	10230	9830	13780	7420	10600	10018.22	2.06	0	-145876	11413	11006	10293	9886	9173	11210	10090	128	3180	500	6570	10	1	25680564	2558	85.13	6.83	12	2.42	117.00	1458.00	13624	20230324	-26.89	1672	20220930	495.69	13624	-26.89	20230324	1880	429.79	20230103	14090	-29.31	20230324	1730	475.72	20220930	2.50	N	208370	500	128 억		528035	N	N	3	N	00	N
114	20230810	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	730	2	7.40	71750949840	6996860	323.00	9880	10700	9580	12830	6910	9870	10253.66	1.94	0	39770	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2722	90.60	7.27	12	27.25	117.00	1458.00	13624	20230324	-22.20	1672	20220930	533.97	13624	-22.20	20230324	1880	463.83	20230103	14090	-24.77	20230324	1730	512.72	20220930	2.79	N	208370	500	128 억		498331	N	N	3	N	00	N
115	20230810	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	560	2	5.67	61606572340	6038701	278.77	9880	10590	9580	12830	6910	9870	10202.35	1.94	0	114360	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2678	89.15	7.15	12	23.51	117.00	1458.00	13624	20230324	-23.44	1672	20220930	523.80	13624	-23.44	20230324	1880	454.79	20230103	14090	-25.98	20230324	1730	502.89	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
116	20230810	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	500	2	5.07	42578931730	4204462	194.10	9880	10420	9580	12830	6910	9870	10127.52	1.94	0	82447	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2663	88.63	7.11	12	16.37	117.00	1458.00	13624	20230324	-23.88	1672	20220930	520.22	13624	-23.88	20230324	1880	451.60	20230103	14090	-26.40	20230324	1730	499.42	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
117	20230810	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	330	2	3.34	29984286770	2983652	137.74	9880	10340	9580	12830	6910	9870	10049.96	1.94	0	98132	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2619	87.18	7.00	12	11.62	117.00	1458.00	13624	20230324	-25.13	1672	20220930	510.05	13624	-25.13	20230324	1880	442.55	20230103	14090	-27.61	20230324	1730	489.60	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
118	20230810	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	270	2	2.74	21827553570	2183974	100.82	9880	10300	9580	12830	6910	9870	9994.83	1.94	0	41069	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2604	86.67	6.95	12	8.50	117.00	1458.00	13624	20230324	-25.57	1672	20220930	506.46	13624	-25.57	20230324	1880	439.36	20230103	14090	-28.03	20230324	1730	486.13	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
119	20230810	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	30	2	0.30	8893245050	907649	41.90	9880	10020	9580	12830	6910	9870	9797.54	1.94	0	16090	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2542	84.62	6.79	12	3.53	117.00	1458.00	13624	20230324	-27.33	1672	20220930	492.11	13624	-27.33	20230324	1880	426.60	20230103	14090	-29.74	20230324	1730	472.25	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
120	20230810	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-100	5	-1.01	5231666640	537915	24.83	9880	9940	9580	12830	6910	9870	9723.88	1.94	0	-27718	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2509	83.50	6.70	12	2.09	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
121	20230810	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-20	5	-0.20	1198303300	121557	5.61	9880	9940	9740	12830	6910	9870	9857.20	1.94	0	-4284	10463	10166	9833	9536	9203	10315	9685	128	2960	500	6110	10	1	25680564	2530	84.19	6.76	12	0.47	117.00	1458.00	13624	20230324	-27.70	1672	20220930	489.11	13624	-27.70	20230324	1880	423.94	20230103	14090	-30.09	20230324	1730	469.36	20220930	2.79	N	208370	500	128 억		498331	N	N	11	N	00	N
122	20230809	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	40	2	0.41	21006959170	2123089	29.51	9640	10130	9500	12770	6890	9830	9894.56	1.74	0	49722	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2535	84.36	6.77	12	8.27	117.00	1458.00	13624	20230324	-27.55	1672	20220930	490.31	13624	-27.55	20230324	1880	425.00	20230103	14090	-29.95	20230324	1730	470.52	20220930	2.90	N	208370	500	128 억		445705	N	N	11	N	00	N
123	20230809	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	120	2	1.22	19998682270	2021285	28.09	9640	10130	9500	12770	6890	9830	9894.05	1.74	0	62412	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2555	85.04	6.82	12	7.87	117.00	1458.00	13624	20230324	-26.97	1672	20220930	495.10	13624	-26.97	20230324	1880	429.26	20230103	14090	-29.38	20230324	1730	475.14	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
124	20230809	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	70	2	0.71	15062895600	1525782	21.20	9640	10060	9500	12770	6890	9830	9872.25	1.74	0	63498	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2542	84.62	6.79	12	5.94	117.00	1458.00	13624	20230324	-27.33	1672	20220930	492.11	13624	-27.33	20230324	1880	426.60	20230103	14090	-29.74	20230324	1730	472.25	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
125	20230809	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	110	2	1.12	13802572660	1398434	19.43	9640	10060	9500	12770	6890	9830	9870.03	1.74	0	71044	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2553	84.96	6.82	12	5.45	117.00	1458.00	13624	20230324	-27.04	1672	20220930	494.50	13624	-27.04	20230324	1880	428.72	20230103	14090	-29.45	20230324	1730	474.57	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
126	20230809	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	170	2	1.73	12355277760	1253170	17.42	9640	10060	9500	12770	6890	9830	9859.22	1.74	0	71115	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2568	85.47	6.86	12	4.88	117.00	1458.00	13624	20230324	-26.60	1672	20220930	498.09	13624	-26.60	20230324	1880	431.91	20230103	14090	-29.03	20230324	1730	478.03	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
127	20230809	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	40	2	0.41	8030885910	820150	11.40	9640	9950	9500	12770	6890	9830	9791.96	1.74	0	64194	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2535	84.36	6.77	12	3.19	117.00	1458.00	13624	20230324	-27.55	1672	20220930	490.31	13624	-27.55	20230324	1880	425.00	20230103	14090	-29.95	20230324	1730	470.52	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
128	20230809	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	40	2	0.41	5721796910	586256	8.15	9640	9950	9500	12770	6890	9830	9759.87	1.74	0	62937	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2535	84.36	6.77	12	2.28	117.00	1458.00	13624	20230324	-27.55	1672	20220930	490.31	13624	-27.55	20230324	1880	425.00	20230103	14090	-29.95	20230324	1730	470.52	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
129	20230809	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-180	5	-1.83	1781855090	185286	2.58	9640	9760	9500	12770	6890	9830	9616.54	1.74	0	-6821	11363	10596	10073	9306	8783	10335	9045	128	2940	500	6090	10	1	25680564	2478	82.48	6.62	12	0.72	117.00	1458.00	13624	20230324	-29.17	1672	20220930	477.15	13624	-29.17	20230324	1880	413.30	20230103	14090	-31.51	20230324	1730	457.80	20220930	2.90	N	208370	500	128 억		445705	N	N	80	N	00	N
130	20230808	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	80	2	0.82	72872689290	7151523	315.80	9970	10840	9550	12670	6830	9750	10190.00	1.42	0	83372	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2524	84.02	6.74	12	27.85	117.00	1458.00	13624	20230324	-27.85	1672	20220930	487.92	13624	-27.85	20230324	1880	422.87	20230103	14090	-30.23	20230324	1730	468.21	20220930	3.23	N	208370	500	128 억		364073	N	N	80	N	00	N
131	20230808	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-30	5	-0.31	71457135110	7007621	309.45	9970	10840	9550	12670	6830	9750	10197.12	1.42	0	65622	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2496	83.08	6.67	12	27.29	117.00	1458.00	13624	20230324	-28.66	1672	20220930	481.34	13624	-28.66	20230324	1880	417.02	20230103	14090	-31.01	20230324	1730	461.85	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
132	20230808	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	150	2	1.54	67700315940	6622253	292.43	9970	10840	9590	12670	6830	9750	10223.23	1.42	0	10678	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2542	84.62	6.79	12	25.79	117.00	1458.00	13624	20230324	-27.33	1672	20220930	492.11	13624	-27.33	20230324	1880	426.60	20230103	14090	-29.74	20230324	1730	472.25	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
133	20230808	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	30	2	0.31	62583266490	6101559	269.44	9970	10840	9750	12670	6830	9750	10257.01	1.42	0	-75835	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2512	83.59	6.71	12	23.76	117.00	1458.00	13624	20230324	-28.21	1672	20220930	484.93	13624	-28.21	20230324	1880	420.21	20230103	14090	-30.59	20230324	1730	465.32	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
134	20230808	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	120	2	1.23	60870013610	5927190	261.74	9970	10840	9750	12670	6830	9750	10269.71	1.42	0	-82426	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2535	84.36	6.77	12	23.08	117.00	1458.00	13624	20230324	-27.55	1672	20220930	490.31	13624	-27.55	20230324	1880	425.00	20230103	14090	-29.95	20230324	1730	470.52	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
135	20230808	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	240	2	2.46	55126515040	5345798	236.06	9970	10840	9770	12670	6830	9750	10312.23	1.42	0	-110480	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2565	85.38	6.85	12	20.82	117.00	1458.00	13624	20230324	-26.67	1672	20220930	497.49	13624	-26.67	20230324	1880	431.38	20230103	14090	-29.10	20230324	1730	477.46	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
136	20230808	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	380	2	3.90	13235948270	1321025	58.33	9970	10250	9770	12670	6830	9750	10019.66	1.42	0	98671	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2601	86.58	6.95	12	5.14	117.00	1458.00	13624	20230324	-25.65	1672	20220930	505.86	13624	-25.65	20230324	1880	438.83	20230103	14090	-28.11	20230324	1730	485.55	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
137	20230808	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	220	2	2.26	3478687760	346628	15.31	9970	10250	9900	12670	6830	9750	10036.63	1.42	0	-8792	10563	10156	9833	9426	9103	9995	9265	128	2920	500	6040	10	1	25680564	2560	85.21	6.84	12	1.35	117.00	1458.00	13624	20230324	-26.82	1672	20220930	496.29	13624	-26.82	20230324	1880	430.32	20230103	14090	-29.24	20230324	1730	476.30	20220930	3.23	N	208370	500	128 억		364073	N	N	20	N	00	N
138	20230807	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-350	5	-3.47	22060878870	2234290	41.57	9870	10240	9510	13130	7070	10100	9872.01	1.75	0	-86880	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2504	83.33	6.69	12	8.70	117.00	1458.00	13624	20230324	-28.44	1672	20220930	483.13	13624	-28.44	20230324	1880	418.62	20230103	14090	-30.80	20230324	1730	463.58	20220930	4.35	N	208370	500	128 억		450489	N	N	20	N	00	N
139	20230807	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-330	5	-3.27	20967229740	2122532	39.49	9870	10240	9510	13130	7070	10100	9876.41	1.75	0	-93769	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2509	83.50	6.70	12	8.27	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
140	20230807	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	-520	5	-5.15	19240710120	1943171	36.15	9870	10240	9510	13130	7070	10100	9899.76	1.75	0	-122282	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2460	81.88	6.57	12	7.57	117.00	1458.00	13624	20230324	-29.68	1672	20220930	472.97	13624	-29.68	20230324	1880	409.57	20230103	14090	-32.01	20230324	1730	453.76	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
141	20230807	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-320	5	-3.17	17415586940	1754714	32.64	9870	10240	9640	13130	7070	10100	9923.12	1.75	0	-112322	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2512	83.59	6.71	12	6.83	117.00	1458.00	13624	20230324	-28.21	1672	20220930	484.93	13624	-28.21	20230324	1880	420.21	20230103	14090	-30.59	20230324	1730	465.32	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
142	20230807	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-330	5	-3.27	16540227280	1665041	30.98	9870	10240	9640	13130	7070	10100	9931.92	1.75	0	-106669	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2509	83.50	6.70	12	6.48	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
143	20230807	110759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-310	5	-3.07	15505039670	1559265	29.01	9870	10240	9640	13130	7070	10100	9941.90	1.75	0	-105735	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2514	83.68	6.71	12	6.07	117.00	1458.00	13624	20230324	-28.14	1672	20220930	485.53	13624	-28.14	20230324	1880	420.74	20230103	14090	-30.52	20230324	1730	465.90	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
144	20230807	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	20	2	0.20	9614299000	968833	18.02	9870	10240	9640	13130	7070	10100	9920.08	1.75	0	18197	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2599	86.50	6.94	12	3.77	117.00	1458.00	13624	20230324	-25.72	1672	20220930	505.26	13624	-25.72	20230324	1880	438.30	20230103	14090	-28.18	20230324	1730	484.97	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
145	20230807	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-110	5	-1.09	3137023750	315290	5.87	9870	10240	9730	13130	7070	10100	9940.06	1.75	0	-7871	11026	10562	10006	9542	8986	10795	9775	128	3030	500	6260	10	1	25680564	2565	85.38	6.85	12	1.23	117.00	1458.00	13624	20230324	-26.67	1672	20220930	497.49	13624	-26.67	20230324	1880	431.38	20230103	14090	-29.10	20230324	1730	477.46	20220930	4.35	N	208370	500	128 억		450489	N	N	26	N	00	N
146	20230804	160801	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	260	2	2.64	53030481780	5291104	103.05	9650	10470	9450	12790	6890	9840	10022.36	0.89	0	192035	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2594	86.32	6.93	12	20.60	117.00	1458.00	13624	20230324	-25.87	1672	20220930	504.07	13624	-25.87	20230324	1880	437.23	20230103	14090	-28.32	20230324	1730	483.82	20220930	3.75	N	208370	500	128 억		229831	N	N	26	N	01	N
147	20230804	150800	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	180	2	1.83	50613138220	5050298	98.36	9650	10470	9450	12790	6890	9840	10021.82	0.89	0	192812	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2573	85.64	6.87	12	19.67	117.00	1458.00	13624	20230324	-26.45	1672	20220930	499.28	13624	-26.45	20230324	1880	432.98	20230103	14090	-28.89	20230324	1730	479.19	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
148	20230804	140813	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	100	2	1.02	43188262190	4312152	83.98	9650	10470	9450	12790	6890	9840	10015.49	0.89	0	200385	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2553	84.96	6.82	12	16.79	117.00	1458.00	13624	20230324	-27.04	1672	20220930	494.50	13624	-27.04	20230324	1880	428.72	20230103	14090	-29.45	20230324	1730	474.57	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
149	20230804	130758	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-50	5	-0.51	41115651330	4102270	79.89	9650	10470	9450	12790	6890	9840	10022.67	0.89	0	137608	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2514	83.68	6.71	12	15.97	117.00	1458.00	13624	20230324	-28.14	1672	20220930	485.53	13624	-28.14	20230324	1880	420.74	20230103	14090	-30.52	20230324	1730	465.90	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
150	20230804	120756	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-90	5	-0.91	37933392310	3773586	73.49	9650	10470	9450	12790	6890	9840	10052.36	0.89	0	107785	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2504	83.33	6.69	12	14.69	117.00	1458.00	13624	20230324	-28.44	1672	20220930	483.13	13624	-28.44	20230324	1880	418.62	20230103	14090	-30.80	20230324	1730	463.58	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
151	20230804	110805	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	180	2	1.83	35254469370	3502105	68.21	9650	10470	9450	12790	6890	9840	10066.67	0.89	0	70770	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2573	85.64	6.87	12	13.64	117.00	1458.00	13624	20230324	-26.45	1672	20220930	499.28	13624	-26.45	20230324	1880	432.98	20230103	14090	-28.89	20230324	1730	479.19	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
152	20230804	100752	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-70	5	-0.71	30029517750	2975657	57.95	9650	10470	9450	12790	6890	9840	10091.75	0.89	0	-67650	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2509	83.50	6.70	12	11.59	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
153	20230804	090752	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	460	2	4.67	7989167010	800539	15.59	9650	10340	9450	12790	6890	9840	9979.77	0.89	0	24142	10533	10186	9783	9436	9033	9985	9235	128	2950	500	6100	10	1	25680564	2645	88.03	7.06	12	3.12	117.00	1458.00	13624	20230324	-24.40	1672	20220930	516.03	13624	-24.40	20230324	1880	447.87	20230103	14090	-26.90	20230324	1730	495.38	20220930	3.75	N	208370	500	128 억		229831	N	N	70	N	01	N
154	20230803	160754	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-620	5	-5.93	48995134920	5005383	18.72	10040	10130	9380	13590	7330	10460	9787.72	0.52	0	114314	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2527	84.10	6.75	12	19.49	117.00	1458.00	13624	20230324	-27.77	1672	20220930	488.52	13624	-27.77	20230324	1880	423.40	20230103	14090	-30.16	20230324	1730	468.79	20220930	4.02	N	208370	500	128 억		132734	N	N	70	N	01	N
155	20230803	150800	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-480	5	-4.59	45754884700	4675061	17.48	10040	10130	9380	13590	7330	10460	9786.46	0.52	0	134247	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2563	85.30	6.84	12	18.20	117.00	1458.00	13624	20230324	-26.75	1672	20220930	496.89	13624	-26.75	20230324	1880	430.85	20230103	14090	-29.17	20230324	1730	476.88	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
156	20230803	140752	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-650	5	-6.21	40375399020	4133941	15.46	10040	10130	9380	13590	7330	10460	9766.17	0.52	0	129056	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2519	83.85	6.73	12	16.10	117.00	1458.00	13624	20230324	-27.99	1672	20220930	486.72	13624	-27.99	20230324	1880	421.81	20230103	14090	-30.38	20230324	1730	467.05	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
157	20230803	130755	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-720	5	-6.88	37463741800	3837591	14.35	10040	10130	9380	13590	7330	10460	9761.61	0.52	0	123354	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2501	83.25	6.68	12	14.94	117.00	1458.00	13624	20230324	-28.51	1672	20220930	482.54	13624	-28.51	20230324	1880	418.09	20230103	14090	-30.87	20230324	1730	463.01	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
158	20230803	120758	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-850	5	-8.13	33610283170	3441763	12.87	10040	10130	9380	13590	7330	10460	9764.66	0.52	0	103972	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2468	82.14	6.59	12	13.40	117.00	1458.00	13624	20230324	-29.46	1672	20220930	474.76	13624	-29.46	20230324	1880	411.17	20230103	14090	-31.80	20230324	1730	455.49	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
159	20230803	110749	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-990	5	-9.46	29739248270	3037134	11.36	10040	10130	9380	13590	7330	10460	9791.04	0.52	0	166973	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2432	80.94	6.50	12	11.83	117.00	1458.00	13624	20230324	-30.49	1672	20220930	466.39	13624	-30.49	20230324	1880	403.72	20230103	14090	-32.79	20230324	1730	447.40	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
160	20230803	100748	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-610	5	-5.83	20052818760	2026743	7.58	10040	10130	9660	13590	7330	10460	9893.04	0.52	0	62506	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2530	84.19	6.76	12	7.89	117.00	1458.00	13624	20230324	-27.70	1672	20220930	489.11	13624	-27.70	20230324	1880	423.94	20230103	14090	-30.09	20230324	1730	469.36	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
161	20230803	090748	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-570	5	-5.45	7574142780	766292	2.87	10040	10090	9660	13590	7330	10460	9881.27	0.52	0	-48319	12053	11256	10513	9716	8973	11655	10115	128	3130	500	6480	10	1	25680564	2540	84.53	6.78	12	2.98	117.00	1458.00	13624	20230324	-27.41	1672	20220930	491.51	13624	-27.41	20230324	1880	426.06	20230103	14090	-29.81	20230324	1730	471.68	20220930	4.02	N	208370	500	128 억		132734	N	N	36	N	01	N
162	20230802	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	1100	2	11.75	279630727750	26535679	422.93	9770	11310	9770	12160	6560	9360	10538.00	1.17	0	-163809	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2686	89.40	7.17	12	103.33	117.00	1458.00	13624	20230324	-23.22	1672	20220930	525.60	13624	-23.22	20230324	1880	456.38	20230103	14090	-25.76	20230324	1730	504.62	20220930	3.44	N	208370	500	128 억		300848	N	N	36	N	00	N
163	20230802	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	980	2	10.47	272033577330	25797542	411.16	9770	11310	9770	12160	6560	9360	10544.94	1.17	0	-221061	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2655	88.38	7.09	12	100.46	117.00	1458.00	13624	20230324	-24.10	1672	20220930	518.42	13624	-24.10	20230324	1880	450.00	20230103	14090	-26.61	20230324	1730	497.69	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
164	20230802	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	1050	2	11.22	260272880120	24677795	393.32	9770	11310	9770	12160	6560	9360	10546.85	1.17	0	-212087	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2673	88.97	7.14	12	96.10	117.00	1458.00	13624	20230324	-23.59	1672	20220930	522.61	13624	-23.59	20230324	1880	453.72	20230103	14090	-26.12	20230324	1730	501.73	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
165	20230802	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	1170	2	12.50	243064683270	23039373	367.20	9770	11310	9770	12160	6560	9360	10549.97	1.17	0	-227592	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2704	90.00	7.22	12	89.72	117.00	1458.00	13624	20230324	-22.71	1672	20220930	529.78	13624	-22.71	20230324	1880	460.11	20230103	14090	-25.27	20230324	1730	508.67	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
166	20230802	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	870	2	9.29	199243072550	18939766	301.86	9770	11310	9770	12160	6560	9360	10519.83	1.17	0	-201984	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2627	87.44	7.02	12	73.75	117.00	1458.00	13624	20230324	-24.91	1672	20220930	511.84	13624	-24.91	20230324	1880	444.15	20230103	14090	-27.40	20230324	1730	491.33	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
167	20230802	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	620	2	6.62	183541564270	17390252	277.17	9770	11310	9770	12160	6560	9360	10554.28	1.17	0	-220212	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2563	85.30	6.84	12	67.72	117.00	1458.00	13624	20230324	-26.75	1672	20220930	496.89	13624	-26.75	20230324	1880	430.85	20230103	14090	-29.17	20230324	1730	476.88	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
168	20230802	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	990	2	10.58	159235544810	15020734	239.40	9770	11310	9770	12160	6560	9360	10601.05	1.17	0	-203659	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2658	88.46	7.10	12	58.49	117.00	1458.00	13624	20230324	-24.03	1672	20220930	519.02	13624	-24.03	20230324	1880	450.53	20230103	14090	-26.54	20230324	1730	498.27	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
169	20230802	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	1640	2	17.52	60622776090	5864797	93.47	9770	11130	9770	12160	6560	9360	10336.72	1.17	0	-90488	10746	10052	8666	7972	6586	10400	8320	128	2800	500	5800	10	1	25680564	2825	94.02	7.54	12	22.84	117.00	1458.00	13624	20230324	-19.26	1672	20220930	557.89	13624	-19.26	20230324	1880	485.11	20230103	14090	-21.93	20230324	1730	535.84	20220930	3.44	N	208370	500	128 억		300848	N	N	19	N	00	N
170	20230801	160747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	52957903120	6268703	175.25	7300	9360	7280	9360	5040	7200	8447.95	1.37	0	-50772	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	24.41	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	19	N	00	N
171	20230801	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	52935448480	6266304	175.18	7300	9360	7280	9360	5040	7200	8447.63	1.37	0	-50431	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	24.40	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
172	20230801	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	52820844640	6254060	174.84	7300	9360	7280	9360	5040	7200	8445.85	1.37	0	-50430	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	24.35	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
173	20230801	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	52293689440	6197740	173.27	7300	9360	7280	9360	5040	7200	8437.54	1.37	0	-50430	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	24.13	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
174	20230801	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	52032395680	6169824	172.49	7300	9360	7280	9360	5040	7200	8433.37	1.37	0	-50430	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	24.03	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
175	20230801	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	51572782240	6120720	171.11	7300	9360	7280	9360	5040	7200	8425.93	1.37	0	-50430	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	23.83	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
176	20230801	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	2160	1	30.00	51029013040	6062625	169.49	7300	9360	7280	9360	5040	7200	8416.98	1.37	0	-50430	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	2404	80.00	6.42	12	23.61	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N
177	20230801	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	420	2	5.83	7672886260	1019681	28.51	7300	7720	7280	9360	5040	7200	7524.79	1.37	0	-3731	7760	7480	7020	6740	6280	7620	6880	128	2160	500	4460	10	1	25680564	1957	65.13	5.23	12	3.97	117.00	1458.00	13624	20230324	-44.07	1672	20220930	355.74	13624	-44.07	20230324	1880	305.32	20230103	14090	-45.92	20230324	1730	340.46	20220930	3.05	N	208370	500	128 억		350701	N	N	18	N	00	N