KissMeData/228850/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	160953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	50	2	0.52	119932620	12528	89.63	9490	9640	9490	12410	6690	9550	9573.16	2.93	0	3194	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1593	7.22	0.66	12	0.08	1329.00	14510.00	14220	20230223	-32.49	9190	20221013	4.46	14220	-32.49	20230223	9250	3.78	20230922	14220	-32.49	20230223	9190	4.46	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
3	20230927	151004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	50	2	0.52	119490740	12482	89.30	9490	9640	9490	12410	6690	9550	9573.04	2.93	0	3200	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1593	7.22	0.66	12	0.08	1329.00	14510.00	14220	20230223	-32.49	9190	20221013	4.46	14220	-32.49	20230223	9250	3.78	20230922	14220	-32.49	20230223	9190	4.46	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
4	20230927	141004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	50	2	0.52	106375590	11116	79.53	9490	9640	9490	12410	6690	9550	9569.59	2.93	0	3099	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1593	7.22	0.66	12	0.07	1329.00	14510.00	14220	20230223	-32.49	9190	20221013	4.46	14220	-32.49	20230223	9250	3.78	20230922	14220	-32.49	20230223	9190	4.46	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
5	20230927	130949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9560	10	2	0.10	81921330	8563	61.26	9490	9640	9490	12410	6690	9550	9566.90	2.93	0	3185	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1586	7.19	0.66	12	0.05	1329.00	14510.00	14220	20230223	-32.77	9190	20221013	4.03	14220	-32.77	20230223	9250	3.35	20230922	14220	-32.77	20230223	9190	4.03	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
6	20230927	120950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	0	3	0.00	74559070	7792	55.75	9490	9640	9490	12410	6690	9550	9568.67	2.93	0	3151	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1584	7.19	0.66	12	0.05	1329.00	14510.00	14220	20230223	-32.84	9190	20221013	3.92	14220	-32.84	20230223	9250	3.24	20230922	14220	-32.84	20230223	9190	3.92	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
7	20230927	110959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9580	30	2	0.31	61178800	6393	45.74	9490	9640	9490	12410	6690	9550	9569.65	2.93	0	3189	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1589	7.21	0.66	12	0.04	1329.00	14510.00	14220	20230223	-32.63	9190	20221013	4.24	14220	-32.63	20230223	9250	3.57	20230922	14220	-32.63	20230223	9190	4.24	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
8	20230927	100952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	0	3	0.00	49514680	5179	37.05	9490	9640	9490	12410	6690	9550	9560.66	2.93	0	3189	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1584	7.19	0.66	12	0.03	1329.00	14510.00	14220	20230223	-32.84	9190	20221013	3.92	14220	-32.84	20230223	9250	3.24	20230922	14220	-32.84	20230223	9190	3.92	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
9	20230927	091010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	50	2	0.52	5743650	602	4.31	9490	9610	9490	12410	6690	9550	9540.95	2.93	0	32	10050	9800	9670	9420	9290	9735	9355	83	2860	500	6870	10	1	16591014	1593	7.22	0.66	12	0.00	1329.00	14510.00	14220	20230223	-32.49	9190	20221013	4.46	14220	-32.49	20230223	9250	3.78	20230922	14220	-32.49	20230223	9190	4.46	20221013	1.13	N	228850	500	82 억		485502	N	N	0	N	00	N
10	20230926	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-180	5	-1.85	133609440	13884	173.94	9920	9920	9540	12640	6820	9730	9623.90	2.95	0	-4045	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1584	7.19	0.66	12	0.08	1329.00	14510.00	14220	20230223	-32.84	9190	20221013	3.92	14220	-32.84	20230223	9250	3.24	20230922	14220	-32.84	20230223	9190	3.92	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
11	20230926	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-160	5	-1.64	122682880	12740	159.61	9920	9920	9550	12640	6820	9730	9629.74	2.95	0	-3738	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1588	7.20	0.66	12	0.08	1329.00	14510.00	14220	20230223	-32.70	9190	20221013	4.13	14220	-32.70	20230223	9250	3.46	20230922	14220	-32.70	20230223	9190	4.13	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
12	20230926	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-140	5	-1.44	104377080	10826	135.63	9920	9920	9560	12640	6820	9730	9641.33	2.95	0	-4285	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1591	7.22	0.66	12	0.07	1329.00	14510.00	14220	20230223	-32.56	9190	20221013	4.35	14220	-32.56	20230223	9250	3.68	20230922	14220	-32.56	20230223	9190	4.35	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
13	20230926	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-160	5	-1.64	95713650	9922	124.30	9920	9920	9560	12640	6820	9730	9646.61	2.95	0	-4209	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1588	7.20	0.66	12	0.06	1329.00	14510.00	14220	20230223	-32.70	9190	20221013	4.13	14220	-32.70	20230223	9250	3.46	20230922	14220	-32.70	20230223	9190	4.13	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
14	20230926	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-100	5	-1.03	39809090	4121	51.63	9920	9920	9560	12640	6820	9730	9660.06	2.95	0	-992	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1598	7.25	0.66	12	0.02	1329.00	14510.00	14220	20230223	-32.28	9190	20221013	4.79	14220	-32.28	20230223	9250	4.11	20230922	14220	-32.28	20230223	9190	4.79	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
15	20230926	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-60	5	-0.62	32856510	3400	42.60	9920	9920	9560	12640	6820	9730	9663.68	2.95	0	-439	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1604	7.28	0.67	12	0.02	1329.00	14510.00	14220	20230223	-32.00	9190	20221013	5.22	14220	-32.00	20230223	9250	4.54	20230922	14220	-32.00	20230223	9190	5.22	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
16	20230926	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-40	5	-0.41	30527570	3159	39.58	9920	9920	9560	12640	6820	9730	9663.68	2.95	0	-254	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1608	7.29	0.67	12	0.02	1329.00	14510.00	14220	20230223	-31.86	9190	20221013	5.44	14220	-31.86	20230223	9250	4.76	20230922	14220	-31.86	20230223	9190	5.44	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
17	20230926	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	0	3	0.00	5423700	557	6.98	9920	9920	9730	12640	6820	9730	9737.34	2.95	0	-1	10010	9870	9800	9660	9590	9835	9625	83	2910	500	7000	10	1	16591014	1614	7.32	0.67	12	0.00	1329.00	14510.00	14220	20230223	-31.58	9190	20221013	5.88	14220	-31.58	20230223	9250	5.19	20230922	14220	-31.58	20230223	9190	5.88	20221013	1.18	N	228850	500	82 억		489779	N	N	0	N	00	N
18	20230925	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-140	5	-1.42	78402200	7979	29.92	9910	9940	9730	12830	6910	9870	9828.00	2.97	0	-1809	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1614	7.32	0.67	12	0.05	1329.00	14510.00	14220	20230223	-31.58	9190	20221013	5.88	14220	-31.58	20230223	9250	5.19	20230922	14220	-31.58	20230223	9190	5.88	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
19	20230925	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-120	5	-1.22	72053050	7327	27.47	9910	9940	9750	12830	6910	9870	9833.91	2.97	0	-1633	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1618	7.34	0.67	12	0.04	1329.00	14510.00	14220	20230223	-31.43	9190	20221013	6.09	14220	-31.43	20230223	9250	5.41	20230922	14220	-31.43	20230223	9190	6.09	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
20	20230925	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-80	5	-0.81	64253300	6528	24.48	9910	9940	9750	12830	6910	9870	9842.72	2.97	0	-1271	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1624	7.37	0.67	12	0.04	1329.00	14510.00	14220	20230223	-31.15	9190	20221013	6.53	14220	-31.15	20230223	9250	5.84	20230922	14220	-31.15	20230223	9190	6.53	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
21	20230925	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-70	5	-0.71	43744730	4432	16.62	9910	9940	9800	12830	6910	9870	9870.20	2.97	0	-194	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1626	7.37	0.68	12	0.03	1329.00	14510.00	14220	20230223	-31.08	9190	20221013	6.64	14220	-31.08	20230223	9250	5.95	20230922	14220	-31.08	20230223	9190	6.64	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
22	20230925	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-70	5	-0.71	39958210	4046	15.17	9910	9940	9800	12830	6910	9870	9875.98	2.97	0	164	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1626	7.37	0.68	12	0.02	1329.00	14510.00	14220	20230223	-31.08	9190	20221013	6.64	14220	-31.08	20230223	9250	5.95	20230922	14220	-31.08	20230223	9190	6.64	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
23	20230925	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-70	5	-0.71	32979200	3334	12.50	9910	9940	9800	12830	6910	9870	9891.78	2.97	0	602	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1626	7.37	0.68	12	0.02	1329.00	14510.00	14220	20230223	-31.08	9190	20221013	6.64	14220	-31.08	20230223	9250	5.95	20230922	14220	-31.08	20230223	9190	6.64	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
24	20230925	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	20	2	0.20	25780570	2604	9.76	9910	9940	9850	12830	6910	9870	9900.37	2.97	0	977	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1641	7.44	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9250	6.92	20230922	14220	-30.45	20230223	9190	7.62	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
25	20230925	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	30	2	0.30	2462490	249	0.93	9910	9910	9850	12830	6910	9870	9889.52	2.97	0	14	10336	10102	9676	9442	9016	10220	9560	83	2960	500	7100	10	1	16591014	1643	7.45	0.68	12	0.00	1329.00	14510.00	14220	20230223	-30.38	9190	20221013	7.73	14220	-30.38	20230223	9250	7.03	20230922	14220	-30.38	20230223	9190	7.73	20221013	1.20	N	228850	500	82 억		493217	N	N	0	N	00	N
26	20230922	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	261805730	26672	146.37	9740	9910	9250	12830	6910	9870	9815.75	3.00	0	-4711	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1638	7.43	0.68	12	0.16	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9250	6.70	20230922	14220	-30.59	20230223	9190	7.40	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
27	20230922	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-10	5	-0.10	253399060	25820	141.70	9740	9910	9250	12830	6910	9870	9814.06	3.00	0	-4617	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1636	7.42	0.68	12	0.16	1329.00	14510.00	14220	20230223	-30.66	9190	20221013	7.29	14220	-30.66	20230223	9250	6.59	20230922	14220	-30.66	20230223	9190	7.29	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
28	20230922	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	214838330	21911	120.24	9740	9910	9250	12830	6910	9870	9805.04	3.00	0	-3008	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1638	7.43	0.68	12	0.13	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9250	6.70	20230922	14220	-30.59	20230223	9190	7.40	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
29	20230922	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	197438070	20147	110.56	9740	9910	9250	12830	6910	9870	9799.87	3.00	0	-1986	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1638	7.43	0.68	12	0.12	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9250	6.70	20230922	14220	-30.59	20230223	9190	7.40	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
30	20230922	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	0	3	0.00	181523720	18535	101.72	9740	9910	9250	12830	6910	9870	9793.56	3.00	0	-1517	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1638	7.43	0.68	12	0.11	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9250	6.70	20230922	14220	-30.59	20230223	9190	7.40	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
31	20230922	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-20	5	-0.20	160693270	16422	90.12	9740	9910	9250	12830	6910	9870	9785.24	3.00	0	-1323	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1634	7.41	0.68	12	0.10	1329.00	14510.00	14220	20230223	-30.73	9190	20221013	7.18	14220	-30.73	20230223	9250	6.49	20230922	14220	-30.73	20230223	9190	7.18	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
32	20230922	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-10	5	-0.10	105740740	10844	59.51	9740	9910	9250	12830	6910	9870	9751.08	3.00	0	-1017	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1636	7.42	0.68	12	0.07	1329.00	14510.00	14220	20230223	-30.66	9190	20221013	7.29	14220	-30.66	20230223	9250	6.59	20230922	14220	-30.66	20230223	9190	7.29	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
33	20230922	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-220	5	-2.23	42552790	4430	24.31	9740	9800	9250	12830	6910	9870	9605.60	3.00	0	628	10150	10010	9900	9760	9650	9955	9705	83	2960	500	7100	10	1	16591014	1601	7.26	0.67	12	0.03	1329.00	14510.00	14220	20230223	-32.14	9190	20221013	5.01	14220	-32.14	20230223	9250	4.32	20230922	14220	-32.14	20230223	9190	5.01	20221013	1.20	N	228850	500	82 억		498484	N	N	0	N	00	N
34	20230921	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-150	5	-1.50	179415390	18188	179.81	10040	10040	9790	13020	7020	10020	9864.49	3.04	0	-5421	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1638	7.43	0.68	12	0.11	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9730	1.44	20230825	14220	-30.59	20230223	9190	7.40	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
35	20230921	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-210	5	-2.10	174703060	17710	175.09	10040	10040	9790	13020	7020	10020	9864.66	3.04	0	-5335	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1628	7.38	0.68	12	0.11	1329.00	14510.00	14220	20230223	-31.01	9190	20221013	6.75	14220	-31.01	20230223	9730	0.82	20230825	14220	-31.01	20230223	9190	6.75	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
36	20230921	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-140	5	-1.40	160586290	16278	160.93	10040	10040	9790	13020	7020	10020	9865.23	3.04	0	-5198	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1639	7.43	0.68	12	0.10	1329.00	14510.00	14220	20230223	-30.52	9190	20221013	7.51	14220	-30.52	20230223	9730	1.54	20230825	14220	-30.52	20230223	9190	7.51	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
37	20230921	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-230	5	-2.30	139434920	14133	139.72	10040	10040	9790	13020	7020	10020	9865.91	3.04	0	-4526	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1624	7.37	0.67	12	0.09	1329.00	14510.00	14220	20230223	-31.15	9190	20221013	6.53	14220	-31.15	20230223	9730	0.62	20230825	14220	-31.15	20230223	9190	6.53	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
38	20230921	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-170	5	-1.70	90379140	9142	90.38	10040	10040	9840	13020	7020	10020	9886.15	3.04	0	-4165	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1634	7.41	0.68	12	0.06	1329.00	14510.00	14220	20230223	-30.73	9190	20221013	7.18	14220	-30.73	20230223	9730	1.23	20230825	14220	-30.73	20230223	9190	7.18	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
39	20230921	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	-150	5	-1.50	56301410	5686	56.21	10040	10040	9860	13020	7020	10020	9901.76	3.04	0	-2394	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1638	7.43	0.68	12	0.03	1329.00	14510.00	14220	20230223	-30.59	9190	20221013	7.40	14220	-30.59	20230223	9730	1.44	20230825	14220	-30.59	20230223	9190	7.40	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
40	20230921	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	-140	5	-1.40	39154150	3949	39.04	10040	10040	9870	13020	7020	10020	9914.95	3.04	0	-1239	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1639	7.43	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.52	9190	20221013	7.51	14220	-30.52	20230223	9730	1.54	20230825	14220	-30.52	20230223	9190	7.51	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
41	20230921	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	20	2	0.20	120480	12	0.12	10040	10040	10040	13020	7020	10020	10040.00	3.04	0	0	10113	10066	10003	9956	9893	10090	9980	83	3000	500	7210	10	1	16591014	1666	7.55	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.24	N	228850	500	82 억		503564	N	N	0	N	00	N
42	20230920	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	0	3	0.00	100429180	10060	71.38	10010	10050	9940	13020	7020	10020	9983.02	3.05	0	-4228	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1662	7.54	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
43	20230920	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	30	2	0.30	95551130	9574	67.93	10010	10050	9940	13020	7020	10020	9980.27	3.05	0	-4151	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1667	7.56	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
44	20230920	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	20	2	0.20	76077360	7634	54.16	10010	10040	9940	13020	7020	10020	9965.60	3.05	0	-4047	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1666	7.55	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
45	20230920	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-80	5	-0.80	56466150	5672	40.24	10010	10010	9940	13020	7020	10020	9955.25	3.05	0	-3495	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1649	7.48	0.69	12	0.03	1329.00	14510.00	14220	20230223	-30.10	9190	20221013	8.16	14220	-30.10	20230223	9730	2.16	20230825	14220	-30.10	20230223	9190	8.16	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
46	20230920	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-80	5	-0.80	47204410	4741	33.64	10010	10010	9940	13020	7020	10020	9956.64	3.05	0	-2602	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1649	7.48	0.69	12	0.03	1329.00	14510.00	14220	20230223	-30.10	9190	20221013	8.16	14220	-30.10	20230223	9730	2.16	20230825	14220	-30.10	20230223	9190	8.16	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
47	20230920	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-60	5	-0.60	39961240	4013	28.47	10010	10010	9940	13020	7020	10020	9957.95	3.05	0	-2239	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1652	7.49	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
48	20230920	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-80	5	-0.80	25424090	2552	18.11	10010	10010	9940	13020	7020	10020	9962.42	3.05	0	-1353	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1649	7.48	0.69	12	0.02	1329.00	14510.00	14220	20230223	-30.10	9190	20221013	8.16	14220	-30.10	20230223	9730	2.16	20230825	14220	-30.10	20230223	9190	8.16	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
49	20230920	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-40	5	-0.40	2480500	249	1.77	10010	10010	9940	13020	7020	10020	9961.85	3.05	0	-195	10220	10120	10040	9940	9860	10080	9900	83	3000	500	7210	10	1	16591014	1656	7.51	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.82	9190	20221013	8.60	14220	-29.82	20230223	9730	2.57	20230825	14220	-29.82	20230223	9190	8.60	20221013	1.24	N	228850	500	82 억		506280	N	N	0	N	00	N
50	20230919	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-150	5	-1.47	141024630	14088	131.10	10140	10140	9960	13220	7120	10170	10010.27	3.06	0	-2065	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1662	7.54	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
51	20230919	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-210	5	-2.06	140073140	13993	130.22	10140	10140	9960	13220	7120	10170	10010.23	3.06	0	-1970	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1652	7.49	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
52	20230919	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-210	5	-2.06	112888070	11268	104.86	10140	10140	9960	13220	7120	10170	10018.47	3.06	0	-908	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1652	7.49	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
53	20230919	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-160	5	-1.57	80982340	8073	75.13	10140	10140	9980	13220	7120	10170	10031.26	3.06	0	-612	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1661	7.53	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
54	20230919	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-120	5	-1.18	79860590	7961	74.08	10140	10140	9980	13220	7120	10170	10031.48	3.06	0	-583	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1667	7.56	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
55	20230919	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-110	5	-1.08	36241920	3602	33.52	10140	10140	10040	13220	7120	10170	10061.61	3.06	0	-964	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1669	7.57	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
56	20230919	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-120	5	-1.18	14513900	1441	13.41	10140	10140	10040	13220	7120	10170	10072.10	3.06	0	-812	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1667	7.56	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
57	20230919	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-30	5	-0.29	425880	42	0.39	10140	10140	10140	13220	7120	10170	10140.00	3.06	0	-18	10263	10216	10133	10086	10003	10240	10110	83	3050	500	7320	10	1	16591014	1682	7.63	0.70	12	0.00	1329.00	14510.00	14220	20230223	-28.69	9190	20221013	10.34	14220	-28.69	20230223	9730	4.21	20230825	14220	-28.69	20230223	9190	10.34	20221013	1.24	N	228850	500	82 억		508327	N	N	0	N	00	N
58	20230918	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	20	2	0.20	108865390	10730	65.05	10140	10180	10050	13190	7110	10150	10145.89	3.06	0	339	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1687	7.65	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9730	4.52	20230825	14220	-28.48	20230223	9190	10.66	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
59	20230918	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	20	2	0.20	106557110	10503	63.67	10140	10180	10050	13190	7110	10150	10145.40	3.06	0	360	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1687	7.65	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9730	4.52	20230825	14220	-28.48	20230223	9190	10.66	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
60	20230918	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	20	2	0.20	92247750	9096	55.14	10140	10180	10050	13190	7110	10150	10141.57	3.06	0	268	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1687	7.65	0.70	12	0.05	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9730	4.52	20230825	14220	-28.48	20230223	9190	10.66	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
61	20230918	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	20	2	0.20	68617290	6769	41.03	10140	10180	10050	13190	7110	10150	10136.99	3.06	0	-17	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1687	7.65	0.70	12	0.04	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9730	4.52	20230825	14220	-28.48	20230223	9190	10.66	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
62	20230918	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	20	2	0.20	56370490	5564	33.73	10140	10180	10050	13190	7110	10150	10131.29	3.06	0	-17	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1687	7.65	0.70	12	0.03	1329.00	14510.00	14220	20230223	-28.48	9190	20221013	10.66	14220	-28.48	20230223	9730	4.52	20230825	14220	-28.48	20230223	9190	10.66	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
63	20230918	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	0	3	0.00	38608630	3817	23.14	10140	10150	10050	13190	7110	10150	10114.91	3.06	0	-19	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1684	7.64	0.70	12	0.02	1329.00	14510.00	14220	20230223	-28.62	9190	20221013	10.45	14220	-28.62	20230223	9730	4.32	20230825	14220	-28.62	20230223	9190	10.45	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
64	20230918	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-50	5	-0.49	20591020	2033	12.32	10140	10150	10100	13190	7110	10150	10128.39	3.06	0	108	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1676	7.60	0.70	12	0.01	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9730	3.80	20230825	14220	-28.97	20230223	9190	9.90	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
65	20230918	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	0	3	0.00	10717400	1056	6.40	10140	10150	10140	13190	7110	10150	10149.05	3.06	0	0	10250	10200	10100	10050	9950	10225	10075	83	3040	500	7300	10	1	16591014	1684	7.64	0.70	12	0.01	1329.00	14510.00	14220	20230223	-28.62	9190	20221013	10.45	14220	-28.62	20230223	9730	4.32	20230825	14220	-28.62	20230223	9190	10.45	20221013	1.27	N	228850	500	82 억		508006	N	N	0	N	00	N
66	20230915	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	90	2	0.89	165885590	16496	279.88	10030	10150	10000	13070	7050	10060	10056.06	3.06	0	823	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1684	7.64	0.70	12	0.10	1329.00	14510.00	14220	20230223	-28.62	9190	20221013	10.45	14220	-28.62	20230223	9730	4.32	20230825	14220	-28.62	20230223	9190	10.45	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
67	20230915	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	50	2	0.50	153849250	15309	259.74	10030	10130	10000	13070	7050	10060	10049.53	3.06	0	929	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1677	7.61	0.70	12	0.09	1329.00	14510.00	14220	20230223	-28.90	9190	20221013	10.01	14220	-28.90	20230223	9730	3.91	20230825	14220	-28.90	20230223	9190	10.01	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
68	20230915	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	40	2	0.40	122957200	12254	207.91	10030	10100	10000	13070	7050	10060	10033.84	3.06	0	1347	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1676	7.60	0.70	12	0.07	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9730	3.80	20230825	14220	-28.97	20230223	9190	9.90	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
69	20230915	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-20	5	-0.20	72443400	7230	122.67	10030	10060	10010	13070	7050	10060	10019.30	3.06	0	70	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1666	7.55	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
70	20230915	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-20	5	-0.20	25556450	2551	43.28	10030	10060	10010	13070	7050	10060	10016.59	3.06	0	177	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1666	7.55	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
71	20230915	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-50	5	-0.50	24010780	2397	40.67	10030	10060	10010	13070	7050	10060	10015.24	3.06	0	158	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1661	7.53	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
72	20230915	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-40	5	-0.40	13176290	1315	22.31	10030	10060	10010	13070	7050	10060	10016.88	3.06	0	94	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1662	7.54	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
73	20230915	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-10	5	-0.10	1286710	128	2.17	10030	10050	10030	13070	7050	10060	10030.61	3.06	0	-1	10126	10092	10026	9992	9926	10110	10010	83	3010	500	7240	10	1	16591014	1667	7.56	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.27	N	228850	500	82 억		507150	N	N	0	N	00	N
74	20230914	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	40	2	0.40	58934440	5894	40.94	9970	10060	9960	13020	7020	10020	9999.06	3.05	0	624	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1669	7.57	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
75	20230914	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	20	2	0.20	57306530	5732	39.82	9970	10050	9960	13020	7020	10020	9997.65	3.05	0	647	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1666	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
76	20230914	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	10	2	0.10	50785100	5081	35.29	9970	10050	9960	13020	7020	10020	9995.10	3.05	0	362	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1664	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
77	20230914	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	10	2	0.10	50254530	5028	34.93	9970	10050	9960	13020	7020	10020	9994.93	3.05	0	312	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1664	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
78	20230914	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	10	2	0.10	46961510	4700	32.65	9970	10050	9960	13020	7020	10020	9991.81	3.05	0	312	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1664	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
79	20230914	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	10	2	0.10	38153380	3818	26.52	9970	10050	9960	13020	7020	10020	9993.03	3.05	0	306	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1664	7.55	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
80	20230914	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-60	5	-0.60	34461000	3448	23.95	9970	10050	9960	13020	7020	10020	9994.49	3.05	0	242	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1652	7.49	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
81	20230914	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	30	2	0.30	3781270	379	2.63	9970	10050	9970	13020	7020	10020	9976.97	3.05	0	-5	10160	10090	10010	9940	9860	10125	9975	83	3000	500	7210	10	1	16591014	1667	7.56	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.30	N	228850	500	82 억		506655	N	N	0	N	00	N
82	20230913	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	70	2	0.70	144051310	14395	74.66	10000	10080	9930	12930	6970	9950	10007.04	3.05	0	1164	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1662	7.54	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
83	20230913	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	110	2	1.11	138688500	13860	71.88	10000	10080	9930	12930	6970	9950	10006.39	3.05	0	1016	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1669	7.57	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
84	20230913	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	120	2	1.21	112939800	11296	58.59	10000	10070	9930	12930	6970	9950	9998.21	3.05	0	1031	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1671	7.58	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
85	20230913	130804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	80	2	0.80	98605730	9868	51.18	10000	10040	9930	12930	6970	9950	9992.47	3.05	0	1031	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1664	7.55	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
86	20230913	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	50	2	0.50	87035070	8712	45.18	10000	10040	9930	12930	6970	9950	9990.25	3.05	0	782	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1659	7.52	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
87	20230913	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	40	2	0.40	72784470	7286	37.79	10000	10040	9930	12930	6970	9950	9989.63	3.05	0	764	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1657	7.52	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9730	2.67	20230825	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
88	20230913	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	70	2	0.70	48581730	4867	25.24	10000	10040	9930	12930	6970	9950	9981.86	3.05	0	306	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1662	7.54	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
89	20230913	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	30	2	0.30	1016100	102	0.53	10000	10000	9930	12930	6970	9950	9961.76	3.05	0	-74	10230	10090	10010	9870	9790	10050	9830	83	2980	500	7160	10	1	16591014	1656	7.51	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.82	9190	20221013	8.60	14220	-29.82	20230223	9730	2.57	20230825	14220	-29.82	20230223	9190	8.60	20221013	1.30	N	228850	500	82 억		505489	N	N	0	N	00	N
90	20230912	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-120	5	-1.19	192539060	19276	230.02	10150	10150	9930	13090	7050	10070	9988.54	3.07	0	-3283	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1651	7.49	0.69	12	0.12	1329.00	14510.00	14220	20230223	-30.03	9190	20221013	8.27	14220	-30.03	20230223	9730	2.26	20230825	14220	-30.03	20230223	9190	8.27	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
91	20230912	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-110	5	-1.09	182256920	18242	217.68	10150	10150	9940	13090	7050	10070	9991.06	3.07	0	-3291	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1652	7.49	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
92	20230912	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-80	5	-0.79	131894740	13183	157.32	10150	10150	9980	13090	7050	10070	10004.91	3.07	0	-2116	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1657	7.52	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9730	2.67	20230825	14220	-29.75	20230223	9190	8.71	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
93	20230912	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-70	5	-0.70	116460100	11638	138.88	10150	10150	9980	13090	7050	10070	10006.88	3.07	0	-1027	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
94	20230912	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-20	5	-0.20	112623660	11255	134.31	10150	10150	9980	13090	7050	10070	10006.54	3.07	0	-836	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1667	7.56	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
95	20230912	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-70	5	-0.70	86698940	8670	103.46	10150	10150	9980	13090	7050	10070	9999.88	3.07	0	-808	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
96	20230912	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-90	5	-0.89	80596570	8059	96.17	10150	10150	9980	13090	7050	10070	10000.82	3.07	0	-721	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1656	7.51	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.82	9190	20221013	8.60	14220	-29.82	20230223	9730	2.57	20230825	14220	-29.82	20230223	9190	8.60	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
97	20230912	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-20	5	-0.20	301990	30	0.36	10150	10150	10040	13090	7050	10070	10066.33	3.07	0	-20	10230	10150	10070	9990	9910	10190	10030	83	3020	500	7250	10	1	16591014	1667	7.56	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.29	N	228850	500	82 억		508810	N	N	0	N	00	N
98	20230911	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	60	2	0.60	84383720	8380	39.41	10010	10150	9990	13010	7010	10010	10069.66	3.05	0	3384	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1671	7.58	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
99	20230911	150804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	60	2	0.60	83075010	8250	38.80	10010	10150	9990	13010	7010	10010	10069.70	3.05	0	3340	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1671	7.58	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
100	20230911	140813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	70	2	0.70	73061050	7255	34.12	10010	10150	9990	13010	7010	10010	10070.44	3.05	0	2950	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1672	7.58	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
101	20230911	130747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10090	80	2	0.80	63976580	6353	29.88	10010	10150	9990	13010	7010	10010	10070.29	3.05	0	2705	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1674	7.59	0.70	12	0.04	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
102	20230911	120802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	60	2	0.60	46361590	4604	21.65	10010	10150	9990	13010	7010	10010	10069.85	3.05	0	1087	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1671	7.58	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
103	20230911	110747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	50	2	0.50	37644010	3736	17.57	10010	10150	9990	13010	7010	10010	10076.02	3.05	0	782	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1669	7.57	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
104	20230911	100746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	40	2	0.40	26460230	2623	12.34	10010	10150	10010	13010	7010	10010	10087.77	3.05	0	12	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1667	7.56	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
105	20230911	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	20	2	0.20	460690	46	0.22	10010	10030	10010	13010	7010	10010	10015.00	3.05	0	20	10170	10090	9990	9910	9810	10130	9950	83	3000	500	7200	10	1	16591014	1664	7.55	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.29	N	228850	500	82 억		505426	N	N	0	N	00	N
106	20230908	160806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	-30	5	-0.30	200765550	20154	140.79	9950	10070	9890	13050	7030	10040	9961.57	3.05	0	-1260	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1661	7.53	0.69	12	0.12	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
107	20230908	150803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	-30	5	-0.30	178682800	17938	125.31	9950	10070	9890	13050	7030	10040	9961.13	3.05	0	-1260	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1661	7.53	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
108	20230908	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-40	5	-0.40	139624050	14029	98.00	9950	10070	9890	13050	7030	10040	9952.53	3.05	0	-2272	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1659	7.52	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
109	20230908	130804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-40	5	-0.40	115044010	11569	80.82	9950	10070	9890	13050	7030	10040	9944.16	3.05	0	-2863	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1659	7.52	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
110	20230908	120814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-40	5	-0.40	111700820	11235	78.48	9950	10070	9890	13050	7030	10040	9942.22	3.05	0	-2875	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1659	7.52	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
111	20230908	110809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	-80	5	-0.80	97007780	9762	68.19	9950	10070	9890	13050	7030	10040	9937.29	3.05	0	-2730	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1652	7.49	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
112	20230908	100803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-150	5	-1.49	35768970	3601	25.16	9950	10070	9890	13050	7030	10040	9933.07	3.05	0	-1794	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1641	7.44	0.68	12	0.02	1329.00	14510.00	14220	20230223	-30.45	9190	20221013	7.62	14220	-30.45	20230223	9730	1.64	20230825	14220	-30.45	20230223	9190	7.62	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
113	20230908	090807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	-80	5	-0.80	958770	96	0.67	9950	10050	9950	13050	7030	10040	9987.19	3.05	0	-3	10193	10116	10033	9956	9873	10155	9995	83	3010	500	7220	10	1	16591014	1652	7.49	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.96	9190	20221013	8.38	14220	-29.96	20230223	9730	2.36	20230825	14220	-29.96	20230223	9190	8.38	20221013	1.29	N	228850	500	82 억		506318	N	N	0	N	00	N
114	20230907	160753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-40	5	-0.40	143192480	14315	99.16	10010	10110	9950	13100	7060	10080	10002.97	3.06	0	-1231	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1666	7.55	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
115	20230907	150758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-90	5	-0.89	141618600	14158	98.07	10010	10110	9950	13100	7060	10080	10002.73	3.06	0	-1236	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1657	7.52	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9730	2.67	20230825	14220	-29.75	20230223	9190	8.71	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
116	20230907	140757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-110	5	-1.09	101263070	10109	70.03	10010	10110	9970	13100	7060	10080	10017.12	3.06	0	-1108	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1654	7.50	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.89	9190	20221013	8.49	14220	-29.89	20230223	9730	2.47	20230825	14220	-29.89	20230223	9190	8.49	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
117	20230907	130753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	-50	5	-0.50	77745170	7758	53.74	10010	10110	9980	13100	7060	10080	10021.29	3.06	0	-597	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1664	7.55	0.69	12	0.05	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
118	20230907	120804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	-60	5	-0.60	57536600	5740	39.76	10010	10110	9980	13100	7060	10080	10023.80	3.06	0	-555	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1662	7.54	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
119	20230907	110758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-40	5	-0.40	52548790	5241	36.31	10010	10110	9980	13100	7060	10080	10026.48	3.06	0	-643	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1666	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
120	20230907	100759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-40	5	-0.40	22830790	2273	15.75	10010	10110	9990	13100	7060	10080	10044.34	3.06	0	127	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1666	7.55	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
121	20230907	090810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-80	5	-0.79	2501220	250	1.73	10010	10030	10000	13100	7060	10080	10004.88	3.06	0	55	10220	10150	10070	10000	9920	10185	10035	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.30	N	228850	500	82 억		507549	N	N	0	N	00	N
122	20230906	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	20	2	0.20	144925320	14386	77.47	10070	10140	9990	13070	7050	10060	10074.05	3.05	0	1657	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1672	7.58	0.69	12	0.09	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
123	20230906	150758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-20	5	-0.20	141014240	13997	75.38	10070	10140	9990	13070	7050	10060	10074.60	3.05	0	1652	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1666	7.55	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
124	20230906	140757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	10	2	0.10	135464090	13445	72.41	10070	10140	9990	13070	7050	10060	10075.43	3.05	0	1575	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1671	7.58	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.18	9190	20221013	9.58	14220	-29.18	20230223	9730	3.49	20230825	14220	-29.18	20230223	9190	9.58	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
125	20230906	130750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	40	2	0.40	112463230	11164	60.12	10070	10140	9990	13070	7050	10060	10073.74	3.05	0	1131	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1676	7.60	0.70	12	0.07	1329.00	14510.00	14220	20230223	-28.97	9190	20221013	9.90	14220	-28.97	20230223	9730	3.80	20230825	14220	-28.97	20230223	9190	9.90	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
126	20230906	120801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	50	2	0.50	87492230	8691	46.80	10070	10140	9990	13070	7050	10060	10066.99	3.05	0	1480	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1677	7.61	0.70	12	0.05	1329.00	14510.00	14220	20230223	-28.90	9190	20221013	10.01	14220	-28.90	20230223	9730	3.91	20230825	14220	-28.90	20230223	9190	10.01	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
127	20230906	110804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	50	2	0.50	79110580	7859	42.32	10070	10140	9990	13070	7050	10060	10066.24	3.05	0	1478	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1677	7.61	0.70	12	0.05	1329.00	14510.00	14220	20230223	-28.90	9190	20221013	10.01	14220	-28.90	20230223	9730	3.91	20230825	14220	-28.90	20230223	9190	10.01	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
128	20230906	100743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	-30	5	-0.30	6956990	694	3.74	10070	10070	9990	13070	7050	10060	10024.48	3.05	0	-264	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1664	7.55	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
129	20230906	090747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-70	5	-0.70	1149160	115	0.62	10070	10070	9990	13070	7050	10060	9992.70	3.05	0	-112	10166	10112	10046	9992	9926	10080	9960	83	3010	500	7240	10	1	16591014	1657	7.52	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.75	9190	20221013	8.71	14220	-29.75	20230223	9730	2.67	20230825	14220	-29.75	20230223	9190	8.71	20221013	1.29	N	228850	500	82 억		505892	N	N	0	N	00	N
130	20230905	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-20	5	-0.20	185815250	18532	364.59	10080	10100	9980	13100	7060	10080	10026.72	3.06	0	-1598	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1669	7.57	0.69	12	0.11	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
131	20230905	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-80	5	-0.79	134961630	13456	264.73	10080	10100	9980	13100	7060	10080	10029.85	3.06	0	-1504	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.08	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
132	20230905	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-50	5	-0.50	123706080	12332	242.61	10080	10100	9980	13100	7060	10080	10031.31	3.06	0	-1389	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1664	7.55	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
133	20230905	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-30	5	-0.30	115634320	11527	226.78	10080	10100	9980	13100	7060	10080	10031.61	3.06	0	-1032	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1667	7.56	0.69	12	0.07	1329.00	14510.00	14220	20230223	-29.32	9190	20221013	9.36	14220	-29.32	20230223	9730	3.29	20230825	14220	-29.32	20230223	9190	9.36	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
134	20230905	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-20	5	-0.20	93051670	9278	182.53	10080	10100	9980	13100	7060	10080	10029.28	3.06	0	-645	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1669	7.57	0.69	12	0.06	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
135	20230905	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-80	5	-0.79	55628560	5561	109.40	10080	10080	9980	13100	7060	10080	10003.34	3.06	0	-719	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
136	20230905	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-80	5	-0.79	42893190	4288	84.36	10080	10080	9980	13100	7060	10080	10003.08	3.06	0	-709	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1659	7.52	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.68	9190	20221013	8.81	14220	-29.68	20230223	9730	2.77	20230825	14220	-29.68	20230223	9190	8.81	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
137	20230905	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	0	3	0.00	695520	69	1.36	10080	10080	10080	13100	7060	10080	10080.00	3.06	0	2	10146	10112	10056	10022	9966	10130	10040	83	3020	500	7250	10	1	16591014	1672	7.58	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.29	N	228850	500	82 억		507763	N	N	0	N	00	N
138	20230904	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-30	5	-0.30	51007600	5083	52.40	10060	10090	10000	13140	7080	10110	10034.94	3.07	0	-1232	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1672	7.58	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
139	20230904	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-30	5	-0.30	47197250	4705	48.50	10060	10090	10000	13140	7080	10110	10031.30	3.07	0	-1208	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1672	7.58	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
140	20230904	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-70	5	-0.69	45157650	4502	46.41	10060	10090	10000	13140	7080	10110	10030.58	3.07	0	-1169	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1666	7.55	0.69	12	0.03	1329.00	14510.00	14220	20230223	-29.40	9190	20221013	9.25	14220	-29.40	20230223	9730	3.19	20230825	14220	-29.40	20230223	9190	9.25	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
141	20230904	130734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-90	5	-0.89	40711510	4059	41.84	10060	10090	10000	13140	7080	10110	10029.94	3.07	0	-1094	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1662	7.54	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
142	20230904	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-80	5	-0.79	33059890	3297	33.99	10060	10090	10000	13140	7080	10110	10027.26	3.07	0	-860	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1664	7.55	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.47	9190	20221013	9.14	14220	-29.47	20230223	9730	3.08	20230825	14220	-29.47	20230223	9190	9.14	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
143	20230904	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-100	5	-0.99	21121960	2104	21.69	10060	10090	10010	13140	7080	10110	10038.95	3.07	0	-566	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1661	7.53	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
144	20230904	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-90	5	-0.89	12831110	1276	13.15	10060	10090	10010	13140	7080	10110	10055.73	3.07	0	-157	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1662	7.54	0.69	12	0.01	1329.00	14510.00	14220	20230223	-29.54	9190	20221013	9.03	14220	-29.54	20230223	9730	2.98	20230825	14220	-29.54	20230223	9190	9.03	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
145	20230904	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-50	5	-0.49	905400	90	0.93	10060	10060	10060	13140	7080	10110	10060.00	3.07	0	-4	10236	10172	10086	10022	9936	10130	9980	83	3030	500	7270	10	1	16591014	1669	7.57	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.31	N	228850	500	82 억		508993	N	N	0	N	00	N
146	20230901	160715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-10	5	-0.10	96668750	9601	51.51	10120	10150	10000	13150	7090	10120	10068.60	3.07	0	-1110	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1677	7.61	0.70	12	0.06	1329.00	14510.00	14220	20230223	-28.90	9190	20221013	10.01	14220	-28.90	20230223	9730	3.91	20230825	14220	-28.90	20230223	9190	10.01	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
147	20230901	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	79144030	7866	42.20	10120	10150	10000	13150	7090	10120	10061.53	3.07	0	-1107	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.05	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
148	20230901	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-40	5	-0.40	71021200	7059	37.87	10120	10150	10000	13150	7090	10120	10061.09	3.07	0	-719	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1672	7.58	0.69	12	0.04	1329.00	14510.00	14220	20230223	-29.11	9190	20221013	9.68	14220	-29.11	20230223	9730	3.60	20230825	14220	-29.11	20230223	9190	9.68	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
149	20230901	130704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	66016050	6562	35.21	10120	10150	10000	13150	7090	10120	10060.36	3.07	0	-515	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.04	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
150	20230901	120713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	55654040	5532	29.68	10120	10150	10000	13150	7090	10120	10060.38	3.07	0	-310	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.03	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
151	20230901	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-60	5	-0.59	27626090	2747	14.74	10120	10150	10000	13150	7090	10120	10056.82	3.07	0	-489	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1669	7.57	0.69	12	0.02	1329.00	14510.00	14220	20230223	-29.25	9190	20221013	9.47	14220	-29.25	20230223	9730	3.39	20230825	14220	-29.25	20230223	9190	9.47	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
152	20230901	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	18151770	1805	9.68	10120	10150	10000	13150	7090	10120	10056.38	3.07	0	-261	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1674	7.59	0.70	12	0.01	1329.00	14510.00	14220	20230223	-29.04	9190	20221013	9.79	14220	-29.04	20230223	9730	3.70	20230825	14220	-29.04	20230223	9190	9.79	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N
153	20230901	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-110	5	-1.09	711840	71	0.38	10120	10120	10010	13150	7090	10120	10025.92	3.07	0	48	10360	10240	10110	9990	9860	10175	9925	83	3030	500	7280	10	1	16591014	1661	7.53	0.69	12	0.00	1329.00	14510.00	14220	20230223	-29.61	9190	20221013	8.92	14220	-29.61	20230223	9730	2.88	20230825	14220	-29.61	20230223	9190	8.92	20221013	1.32	N	228850	500	82 억		510096	N	N	0	N	00	N