KissMeData/049430/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	160513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	-450	5	-5.03	968697650	114632	171.94	8420	8620	8260	11630	6270	8950	8450.25	15.51	0	-509	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	769	4.84	0.39	12	1.27	1756.00	21548.00	11650	20221206	-27.04	8260	20230927	2.91	10800	-21.30	20230109	8260	2.91	20230927	11650	-27.04	20221206	8260	2.91	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
3	20230927	150517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8490	-460	5	-5.14	919194740	108787	163.17	8420	8620	8260	11630	6270	8950	8449.49	15.51	0	-509	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	768	4.83	0.39	12	1.20	1756.00	21548.00	11650	20221206	-27.12	8260	20230927	2.78	10800	-21.39	20230109	8260	2.78	20230927	11650	-27.12	20221206	8260	2.78	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
4	20230927	140517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	-450	5	-5.03	854058140	101097	151.64	8420	8620	8260	11630	6270	8950	8447.91	15.51	0	-407	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	769	4.84	0.39	12	1.12	1756.00	21548.00	11650	20221206	-27.04	8260	20230927	2.91	10800	-21.30	20230109	8260	2.91	20230927	11650	-27.04	20221206	8260	2.91	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
5	20230927	130510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	-450	5	-5.03	787362690	93223	139.83	8420	8620	8260	11630	6270	8950	8446.01	15.51	0	-385	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	769	4.84	0.39	12	1.03	1756.00	21548.00	11650	20221206	-27.04	8260	20230927	2.91	10800	-21.30	20230109	8260	2.91	20230927	11650	-27.04	20221206	8260	2.91	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
6	20230927	120511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8480	-470	5	-5.25	734097170	86949	130.42	8420	8620	8260	11630	6270	8950	8442.85	15.51	0	-155	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	767	4.83	0.39	12	0.96	1756.00	21548.00	11650	20221206	-27.21	8260	20230927	2.66	10800	-21.48	20230109	8260	2.66	20230927	11650	-27.21	20221206	8260	2.66	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
7	20230927	110515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	-450	5	-5.03	696600580	82520	123.77	8420	8620	8260	11630	6270	8950	8441.60	15.51	0	463	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	769	4.84	0.39	12	0.91	1756.00	21548.00	11650	20221206	-27.04	8260	20230927	2.91	10800	-21.30	20230109	8260	2.91	20230927	11650	-27.04	20221206	8260	2.91	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
8	20230927	100510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	-450	5	-5.03	564648000	67013	100.51	8420	8620	8260	11630	6270	8950	8425.95	15.51	0	788	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	769	4.84	0.39	12	0.74	1756.00	21548.00	11650	20221206	-27.04	8260	20230927	2.91	10800	-21.30	20230109	8260	2.91	20230927	11650	-27.04	20221206	8260	2.91	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
9	20230927	090519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8310	-640	5	-7.15	240847200	28774	43.16	8420	8510	8260	11630	6270	8950	8370.31	15.51	0	59	9590	9270	9100	8780	8610	9185	8695	45	2680	500	6440	10	1	9048000	752	4.73	0.39	12	0.32	1756.00	21548.00	11650	20221206	-28.67	8260	20230927	0.61	10800	-23.06	20230109	8260	0.61	20230927	11650	-28.67	20221206	8260	0.61	20230927	2.35	N	049430	500	45 억		1403043	N	N	0	N	00	N
10	20230926	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-320	5	-3.45	595550070	65525	42.11	9270	9420	8930	12050	6490	9270	9089.32	15.50	0	1449	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	810	5.10	0.42	12	0.72	1756.00	21548.00	11650	20221206	-23.18	8260	20230822	8.35	10800	-17.13	20230109	8260	8.35	20230822	11650	-23.18	20221206	8260	8.35	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
11	20230926	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-310	5	-3.34	569530470	62619	40.24	9270	9420	8930	12050	6490	9270	9095.17	15.50	0	1873	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	811	5.10	0.42	12	0.69	1756.00	21548.00	11650	20221206	-23.09	8260	20230822	8.47	10800	-17.04	20230109	8260	8.47	20230822	11650	-23.09	20221206	8260	8.47	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
12	20230926	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-230	5	-2.48	516443230	56696	36.43	9270	9420	8950	12050	6490	9270	9108.99	15.50	0	698	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	818	5.15	0.42	12	0.63	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
13	20230926	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-280	5	-3.02	391495040	42781	27.49	9270	9420	8980	12050	6490	9270	9151.14	15.50	0	-329	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	813	5.12	0.42	12	0.47	1756.00	21548.00	11650	20221206	-22.83	8260	20230822	8.84	10800	-16.76	20230109	8260	8.84	20230822	11650	-22.83	20221206	8260	8.84	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
14	20230926	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-210	5	-2.27	285122610	31004	19.92	9270	9420	9040	12050	6490	9270	9196.32	15.50	0	-1042	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	820	5.16	0.42	12	0.34	1756.00	21548.00	11650	20221206	-22.23	8260	20230822	9.69	10800	-16.11	20230109	8260	9.69	20230822	11650	-22.23	20221206	8260	9.69	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
15	20230926	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-90	5	-0.97	238938520	25915	16.65	9270	9420	9090	12050	6490	9270	9220.09	15.50	0	-863	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	831	5.23	0.43	12	0.29	1756.00	21548.00	11650	20221206	-21.20	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	11650	-21.20	20221206	8260	11.14	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
16	20230926	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-60	5	-0.65	140465400	15155	9.74	9270	9420	9170	12050	6490	9270	9268.58	15.50	0	-1557	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	833	5.24	0.43	12	0.17	1756.00	21548.00	11650	20221206	-20.94	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11650	-20.94	20221206	8260	11.50	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
17	20230926	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-60	5	-0.65	48334430	5218	3.35	9270	9290	9200	12050	6490	9270	9263.02	15.50	0	94	9843	9556	9273	8986	8703	9415	8845	45	2780	500	6670	10	1	9048000	833	5.24	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.94	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11650	-20.94	20221206	8260	11.50	20230822	2.01	N	049430	500	45 억		1402159	N	N	0	N	00	N
18	20230925	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	90	2	0.98	1431819520	154665	26.31	9290	9560	8990	11930	6430	9180	9257.79	15.49	0	341	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	839	5.28	0.43	12	1.71	1756.00	21548.00	11650	20221206	-20.43	8260	20230822	12.23	10800	-14.17	20230109	8260	12.23	20230822	11650	-20.43	20221206	8260	12.23	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
19	20230925	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	10	2	0.11	1373322830	148304	25.23	9290	9560	8990	11930	6430	9180	9260.48	15.49	0	51	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	832	5.23	0.43	12	1.64	1756.00	21548.00	11650	20221206	-21.12	8260	20230822	11.26	10800	-14.91	20230109	8260	11.26	20230822	11650	-21.12	20221206	8260	11.26	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
20	20230925	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	110	2	1.20	1277964340	138032	23.48	9290	9560	8990	11930	6430	9180	9258.77	15.49	0	508	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	841	5.29	0.43	12	1.53	1756.00	21548.00	11650	20221206	-20.26	8260	20230822	12.47	10800	-13.98	20230109	8260	12.47	20230822	11650	-20.26	20221206	8260	12.47	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
21	20230925	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	160	2	1.74	1163681660	125647	21.37	9290	9560	8990	11930	6430	9180	9261.87	15.49	0	631	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	845	5.32	0.43	12	1.39	1756.00	21548.00	11650	20221206	-19.83	8260	20230822	13.08	10800	-13.52	20230109	8260	13.08	20230822	11650	-19.83	20221206	8260	13.08	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
22	20230925	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	20	2	0.22	1078027590	116422	19.80	9290	9560	8990	11930	6430	9180	9260.03	15.49	0	3424	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	832	5.24	0.43	12	1.29	1756.00	21548.00	11650	20221206	-21.03	8260	20230822	11.38	10800	-14.81	20230109	8260	11.38	20230822	11650	-21.03	20221206	8260	11.38	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
23	20230925	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-70	5	-0.76	1059720010	114424	19.46	9290	9560	8990	11930	6430	9180	9261.73	15.49	0	3314	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	824	5.19	0.42	12	1.26	1756.00	21548.00	11650	20221206	-21.80	8260	20230822	10.29	10800	-15.65	20230109	8260	10.29	20230822	11650	-21.80	20221206	8260	10.29	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
24	20230925	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	40	2	0.44	572479450	62222	10.58	9290	9450	8990	11930	6430	9180	9200.78	15.49	0	2784	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	834	5.25	0.43	12	0.69	1756.00	21548.00	11650	20221206	-20.86	8260	20230822	11.62	10800	-14.63	20230109	8260	11.62	20230822	11650	-20.86	20221206	8260	11.62	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
25	20230925	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-140	5	-1.53	115072600	12633	2.15	9290	9290	8990	11930	6430	9180	9105.71	15.49	0	2090	10126	9652	9336	8862	8546	9495	8705	45	2750	500	6600	10	1	9048000	818	5.15	0.42	12	0.14	1756.00	21548.00	11650	20221206	-22.40	8260	20230822	9.44	10800	-16.30	20230109	8260	9.44	20230822	11650	-22.40	20221206	8260	9.44	20230822	2.13	N	049430	500	45 억		1401818	N	N	0	N	00	N
26	20230922	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	430	2	4.91	5508768650	585911	2010.68	9200	9810	9020	11370	6130	8750	9402.85	15.58	0	-9127	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	831	5.23	0.43	12	6.48	1756.00	21548.00	11650	20221206	-21.20	8260	20230822	11.14	10800	-15.00	20230109	8260	11.14	20230822	11650	-21.20	20221206	8260	11.14	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
27	20230922	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	380	2	4.34	5432969800	577649	1982.32	9200	9810	9020	11370	6130	8750	9405.31	15.58	0	-7925	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	826	5.20	0.42	12	6.38	1756.00	21548.00	11650	20221206	-21.63	8260	20230822	10.53	10800	-15.46	20230109	8260	10.53	20230822	11650	-21.63	20221206	8260	10.53	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
28	20230922	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	530	2	6.06	5092202910	540364	1854.37	9200	9810	9020	11370	6130	8750	9423.65	15.58	0	-13558	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	840	5.28	0.43	12	5.97	1756.00	21548.00	11650	20221206	-20.34	8260	20230822	12.35	10800	-14.07	20230109	8260	12.35	20230822	11650	-20.34	20221206	8260	12.35	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
29	20230922	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	670	2	7.66	4789105530	507743	1742.43	9200	9810	9020	11370	6130	8750	9432.14	15.58	0	-11130	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	852	5.36	0.44	12	5.61	1756.00	21548.00	11650	20221206	-19.14	8260	20230822	14.04	10800	-12.78	20230109	8260	14.04	20230822	11650	-19.14	20221206	8260	14.04	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
30	20230922	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	740	2	8.46	4308766520	457098	1568.63	9200	9810	9020	11370	6130	8750	9426.35	15.58	0	-11910	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	859	5.40	0.44	12	5.05	1756.00	21548.00	11650	20221206	-18.54	8260	20230822	14.89	10800	-12.13	20230109	8260	14.89	20230822	11650	-18.54	20221206	8260	14.89	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
31	20230922	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	570	2	6.51	3958044920	420002	1441.32	9200	9810	9020	11370	6130	8750	9423.87	15.58	0	-13010	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	843	5.31	0.43	12	4.64	1756.00	21548.00	11650	20221206	-20.00	8260	20230822	12.83	10800	-13.70	20230109	8260	12.83	20230822	11650	-20.00	20221206	8260	12.83	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
32	20230922	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	400	2	4.57	2408057310	257334	883.10	9200	9750	9020	11370	6130	8750	9357.71	15.58	0	-13330	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	828	5.21	0.42	12	2.84	1756.00	21548.00	11650	20221206	-21.46	8260	20230822	10.77	10800	-15.28	20230109	8260	10.77	20230822	11650	-21.46	20221206	8260	10.77	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
33	20230922	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	460	2	5.26	466301910	50424	173.04	9200	9450	9100	11370	6130	8750	9247.62	15.58	0	-5915	9096	8922	8716	8542	8336	8820	8440	45	2620	500	6300	10	1	9048000	833	5.24	0.43	12	0.56	1756.00	21548.00	11650	20221206	-20.94	8260	20230822	11.50	10800	-14.72	20230109	8260	11.50	20230822	11650	-20.94	20221206	8260	11.50	20230822	2.14	N	049430	500	45 억		1409968	N	N	0	N	00	N
34	20230921	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	0	3	0.00	136553460	15648	153.61	8890	8890	8510	11370	6130	8750	8726.58	15.61	0	-2511	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	792	4.98	0.41	12	0.17	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
35	20230921	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-110	5	-1.26	120984480	13850	135.96	8890	8890	8510	11370	6130	8750	8735.34	15.61	0	-1788	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	782	4.92	0.40	12	0.15	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
36	20230921	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	0	3	0.00	94193030	10757	105.60	8890	8890	8670	11370	6130	8750	8756.44	15.61	0	-1650	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	792	4.98	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
37	20230921	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-70	5	-0.80	90683660	10356	101.66	8890	8890	8670	11370	6130	8750	8756.63	15.61	0	-1465	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	785	4.94	0.40	12	0.11	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
38	20230921	120439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-50	5	-0.57	61726080	7028	68.99	8890	8890	8700	11370	6130	8750	8782.88	15.61	0	-1465	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	787	4.95	0.40	12	0.08	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
39	20230921	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-10	5	-0.11	56458860	6424	63.06	8890	8890	8730	11370	6130	8750	8788.74	15.61	0	-1292	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	791	4.98	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
40	20230921	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	10	2	0.11	37512450	4263	41.85	8890	8890	8730	11370	6130	8750	8799.54	15.61	0	-672	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	793	4.99	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
41	20230921	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	110	2	1.26	44390	5	0.05	8890	8890	8860	11370	6130	8750	8878.00	15.61	0	-5	8930	8840	8790	8700	8650	8815	8675	45	2620	500	6300	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8260	20230822	7.26	10800	-17.96	20230109	8260	7.26	20230822	11650	-23.95	20221206	8260	7.26	20230822	2.23	N	049430	500	45 억		1412480	N	N	0	N	00	N
42	20230920	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-50	5	-0.57	89586800	10184	149.04	8820	8880	8740	11440	6160	8800	8796.82	15.63	0	-1922	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	792	4.98	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
43	20230920	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	0	3	0.00	87720720	9971	145.92	8820	8880	8740	11440	6160	8800	8797.58	15.63	0	-1920	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
44	20230920	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-30	5	-0.34	53400860	6059	88.67	8820	8880	8750	11440	6160	8800	8813.48	15.63	0	-1012	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	794	4.99	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
45	20230920	130439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-30	5	-0.34	50568150	5736	83.95	8820	8880	8750	11440	6160	8800	8815.93	15.63	0	-1079	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	794	4.99	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
46	20230920	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	10	2	0.11	45864790	5200	76.10	8820	8880	8750	11440	6160	8800	8820.15	15.63	0	-1111	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	797	5.02	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
47	20230920	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	20	2	0.23	38568400	4371	63.97	8820	8880	8750	11440	6160	8800	8823.70	15.63	0	-1109	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	798	5.02	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
48	20230920	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	30	2	0.34	10420230	1184	17.33	8820	8880	8770	11440	6160	8800	8800.87	15.63	0	-167	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	799	5.03	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
49	20230920	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-10	5	-0.11	1241090	141	2.06	8820	8820	8790	11440	6160	8800	8802.06	15.63	0	-125	8853	8826	8783	8756	8713	8835	8765	45	2640	500	6330	10	1	9048000	795	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.24	N	049430	500	45 억		1414475	N	N	0	N	00	N
50	20230919	160436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8800	0	3	0.00	59944840	6833	58.55	8800	8810	8740	11440	6160	8800	8772.84	15.64	0	-412	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
51	20230919	150437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8760	-40	5	-0.45	53786790	6131	52.54	8800	8810	8740	11440	6160	8800	8772.92	15.64	0	-395	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	793	4.99	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
52	20230919	140435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	-50	5	-0.57	53699190	6121	52.45	8800	8810	8740	11440	6160	8800	8772.94	15.64	0	-395	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	792	4.98	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
53	20230919	130430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8760	-40	5	-0.45	43558010	4961	42.51	8800	8810	8740	11440	6160	8800	8780.09	15.64	0	-458	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	793	4.99	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
54	20230919	120442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8800	0	3	0.00	35674430	4062	34.81	8800	8810	8740	11440	6160	8800	8782.48	15.64	0	-52	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
55	20230919	110440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8800	0	3	0.00	35260830	4015	34.40	8800	8810	8740	11440	6160	8800	8782.27	15.64	0	-52	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
56	20230919	100436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8760	-40	5	-0.45	13203780	1505	12.90	8800	8810	8740	11440	6160	8800	8773.28	15.64	0	33	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	793	4.99	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
57	20230919	090436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8780	-20	5	-0.23	263740	30	0.26	8800	8800	8780	11440	6160	8800	8791.33	15.64	0	-3	8880	8840	8760	8720	8640	8860	8740	45	2640	500	6330	10	1	9048000	794	5.00	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	2.24	N	049430	500	45 억		1414887	N	N	0	N	00	N
58	20230918	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	100	2	1.15	101623080	11615	169.07	8700	8800	8680	11310	6090	8700	8749.28	15.62	0	1410	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	796	5.01	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
59	20230918	150434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	60	2	0.69	95757560	10948	159.36	8700	8780	8680	11310	6090	8700	8746.58	15.62	0	1420	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	793	4.99	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
60	20230918	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	70	2	0.80	87954670	10055	146.36	8700	8780	8680	11310	6090	8700	8747.36	15.62	0	934	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	794	4.99	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
61	20230918	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	70	2	0.80	47999700	5499	80.04	8700	8770	8680	11310	6090	8700	8728.81	15.62	0	724	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	794	4.99	0.41	12	0.06	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
62	20230918	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	60	2	0.69	39748350	4556	66.32	8700	8760	8680	11310	6090	8700	8724.40	15.62	0	267	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	793	4.99	0.41	12	0.05	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
63	20230918	110437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	20	2	0.23	27195190	3120	45.41	8700	8750	8680	11310	6090	8700	8716.41	15.62	0	179	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	789	4.97	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
64	20230918	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	10	2	0.11	14780310	1698	24.72	8700	8740	8680	11310	6090	8700	8704.54	15.62	0	97	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	788	4.96	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.24	8260	20230822	5.45	10800	-19.35	20230109	8260	5.45	20230822	11650	-25.24	20221206	8260	5.45	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
65	20230918	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	20	2	0.23	5068160	583	8.49	8700	8720	8680	11310	6090	8700	8693.24	15.62	0	40	8786	8742	8666	8622	8546	8765	8645	45	2610	500	6260	10	1	9048000	789	4.97	0.40	12	0.01	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.26	N	049430	500	45 억		1413477	N	N	0	N	00	N
66	20230915	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	110	2	1.28	59484160	6870	66.64	8590	8710	8590	11160	6020	8590	8658.54	15.62	0	161	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	787	4.95	0.40	12	0.08	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
67	20230915	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	100	2	1.16	39371910	4558	44.21	8590	8690	8590	11160	6020	8590	8637.98	15.62	0	163	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	786	4.95	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
68	20230915	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	70	2	0.81	34087240	3948	38.30	8590	8670	8590	11160	6020	8590	8634.05	15.62	0	41	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	784	4.93	0.40	12	0.04	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
69	20230915	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	60	2	0.70	18875310	2187	21.21	8590	8650	8590	11160	6020	8590	8630.69	15.62	0	-68	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	783	4.93	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
70	20230915	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	40	2	0.47	12696680	1472	14.28	8590	8650	8590	11160	6020	8590	8625.46	15.62	0	-68	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	781	4.91	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.92	8260	20230822	4.48	10800	-20.09	20230109	8260	4.48	20230822	11650	-25.92	20221206	8260	4.48	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
71	20230915	110437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	10	2	0.12	11367950	1318	12.78	8590	8650	8590	11160	6020	8590	8625.15	15.62	0	-68	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	778	4.90	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
72	20230915	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	30	2	0.35	10671310	1237	12.00	8590	8650	8590	11160	6020	8590	8626.77	15.62	0	-68	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	780	4.91	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.01	8260	20230822	4.36	10800	-20.19	20230109	8260	4.36	20230822	11650	-26.01	20221206	8260	4.36	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
73	20230915	090430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	0	3	0.00	833230	97	0.94	8590	8590	8590	11160	6020	8590	8590.00	15.62	0	-50	8683	8636	8573	8526	8463	8660	8550	45	2570	500	6180	10	1	9048000	777	4.89	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.25	N	049430	500	45 억		1413316	N	N	0	N	00	N
74	20230914	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	20	2	0.23	88423790	10309	73.27	8540	8620	8510	11140	6000	8570	8576.84	15.64	0	-1617	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	777	4.89	0.40	12	0.11	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
75	20230914	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	50	2	0.58	77398100	9026	64.15	8540	8620	8510	11140	6000	8570	8575.02	15.64	0	-1287	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	780	4.91	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.01	8260	20230822	4.36	10800	-20.19	20230109	8260	4.36	20230822	11650	-26.01	20221206	8260	4.36	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
76	20230914	140426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	0	3	0.00	31953110	3742	26.60	8540	8570	8510	11140	6000	8570	8539.05	15.64	0	-217	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	775	4.88	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
77	20230914	130422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-40	5	-0.47	26584960	3114	22.13	8540	8570	8510	11140	6000	8570	8537.24	15.64	0	-72	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	772	4.86	0.40	12	0.03	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
78	20230914	120433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	0	3	0.00	12692870	1487	10.57	8540	8570	8510	11140	6000	8570	8535.89	15.64	0	-40	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	775	4.88	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
79	20230914	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-20	5	-0.23	12402130	1453	10.33	8540	8550	8510	11140	6000	8570	8535.53	15.64	0	-40	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	774	4.87	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.61	8260	20230822	3.51	10800	-20.83	20230109	8260	3.51	20230822	11650	-26.61	20221206	8260	3.51	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
80	20230914	100421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-50	5	-0.58	6684990	783	5.57	8540	8540	8520	11140	6000	8570	8537.66	15.64	0	10	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	771	4.85	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
81	20230914	090430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-30	5	-0.35	1494480	175	1.24	8540	8540	8530	11140	6000	8570	8539.89	15.64	0	-20	8736	8652	8546	8462	8356	8600	8410	45	2570	500	6170	10	1	9048000	773	4.86	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.34	N	049430	500	45 억		1414933	N	N	0	N	00	N
82	20230913	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-120	5	-1.38	119899160	14069	63.15	8630	8630	8440	11290	6090	8690	8522.22	15.65	0	-1165	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	775	4.88	0.40	12	0.16	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
83	20230913	150427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-150	5	-1.73	101617750	11924	53.52	8630	8630	8440	11290	6090	8690	8522.12	15.65	0	-1008	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	773	4.86	0.40	12	0.13	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
84	20230913	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-140	5	-1.61	95307190	11184	50.20	8630	8630	8440	11290	6090	8690	8521.74	15.65	0	-757	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	774	4.87	0.40	12	0.12	1756.00	21548.00	11650	20221206	-26.61	8260	20230822	3.51	10800	-20.83	20230109	8260	3.51	20230822	11650	-26.61	20221206	8260	3.51	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
85	20230913	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-160	5	-1.84	87986400	10325	46.35	8630	8630	8440	11290	6090	8690	8521.69	15.65	0	-500	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	772	4.86	0.40	12	0.11	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
86	20230913	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-160	5	-1.84	79622790	9344	41.94	8630	8630	8440	11290	6090	8690	8521.27	15.65	0	40	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	772	4.86	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
87	20230913	110428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-160	5	-1.84	33485180	3911	17.56	8630	8630	8520	11290	6090	8690	8561.79	15.65	0	-157	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	772	4.86	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
88	20230913	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-100	5	-1.15	15461420	1805	8.10	8630	8630	8520	11290	6090	8690	8565.88	15.65	0	222	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	777	4.89	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
89	20230913	090419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-170	5	-1.96	1208980	141	0.63	8630	8630	8520	11290	6090	8690	8574.33	15.65	0	-39	9070	8880	8650	8460	8230	8765	8345	45	2600	500	6250	10	1	9048000	771	4.85	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.33	N	049430	500	45 억		1416090	N	N	0	N	00	N
90	20230912	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-140	5	-1.59	191932420	22228	185.26	8830	8840	8420	11470	6190	8830	8634.14	15.63	0	2264	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	786	4.95	0.40	12	0.25	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
91	20230912	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-230	5	-2.60	162114870	18773	156.47	8830	8840	8420	11470	6190	8830	8635.53	15.63	0	2535	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	778	4.90	0.40	12	0.21	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
92	20230912	140424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-230	5	-2.60	154540930	17892	149.12	8830	8840	8420	11470	6190	8830	8637.43	15.63	0	3210	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	778	4.90	0.40	12	0.20	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
93	20230912	130421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-200	5	-2.27	146679230	16980	141.52	8830	8840	8420	11470	6190	8830	8638.35	15.63	0	3674	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	781	4.91	0.40	12	0.19	1756.00	21548.00	11650	20221206	-25.92	8260	20230822	4.48	10800	-20.09	20230109	8260	4.48	20230822	11650	-25.92	20221206	8260	4.48	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
94	20230912	120416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-230	5	-2.60	145678470	16864	140.56	8830	8840	8420	11470	6190	8830	8638.43	15.63	0	3674	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	778	4.90	0.40	12	0.19	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
95	20230912	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-250	5	-2.83	95514440	11024	91.88	8830	8840	8420	11470	6190	8830	8664.23	15.63	0	2611	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	776	4.89	0.40	12	0.12	1756.00	21548.00	11650	20221206	-26.35	8260	20230822	3.87	10800	-20.56	20230109	8260	3.87	20230822	11650	-26.35	20221206	8260	3.87	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
96	20230912	100419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-100	5	-1.13	27996140	3202	26.69	8830	8840	8710	11470	6190	8830	8743.33	15.63	0	431	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	790	4.97	0.41	12	0.04	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
97	20230912	090425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	105960	12	0.10	8830	8830	8830	11470	6190	8830	8830.00	15.63	0	-1	8930	8880	8790	8740	8650	8900	8760	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.35	N	049430	500	45 억		1413833	N	N	0	N	00	N
98	20230911	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	105224270	11998	142.95	8830	8840	8700	11470	6190	8830	8770.15	15.62	0	157	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
99	20230911	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-20	5	-0.23	103794460	11836	141.02	8830	8840	8700	11470	6190	8830	8769.39	15.62	0	196	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	797	5.02	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
100	20230911	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-40	5	-0.45	95635910	10910	129.99	8830	8840	8700	11470	6190	8830	8765.89	15.62	0	229	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	795	5.01	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
101	20230911	130413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-40	5	-0.45	95073250	10846	129.23	8830	8840	8700	11470	6190	8830	8765.74	15.62	0	223	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	795	5.01	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
102	20230911	120419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-60	5	-0.68	91500750	10439	124.38	8830	8840	8700	11470	6190	8830	8765.28	15.62	0	232	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	794	4.99	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
103	20230911	110410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	71293920	8135	96.93	8830	8840	8700	11470	6190	8830	8763.85	15.62	0	-549	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.09	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
104	20230911	100413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-100	5	-1.13	40944660	4689	55.87	8830	8830	8700	11470	6190	8830	8732.07	15.62	0	829	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	790	4.97	0.41	12	0.05	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
105	20230911	090412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-80	5	-0.91	590280	67	0.80	8830	8830	8750	11470	6190	8830	8810.15	15.62	0	-18	8930	8880	8780	8730	8630	8905	8755	45	2640	500	6350	10	1	9048000	792	4.98	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.36	N	049430	500	45 억		1413676	N	N	0	N	00	N
106	20230908	160418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	72221320	8279	75.05	8780	8830	8680	11470	6190	8830	8723.44	15.63	0	-884	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	799	5.03	0.41	12	0.09	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
107	20230908	150420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-60	5	-0.68	66723980	7656	69.40	8780	8790	8680	11470	6190	8830	8715.25	15.63	0	-875	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	794	4.99	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
108	20230908	140420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-90	5	-1.02	57051290	6551	59.38	8780	8780	8680	11470	6190	8830	8708.79	15.63	0	-531	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	791	4.98	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
109	20230908	130420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-120	5	-1.36	36178320	4152	37.64	8780	8780	8680	11470	6190	8830	8713.47	15.63	0	-487	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	788	4.96	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.24	8260	20230822	5.45	10800	-19.35	20230109	8260	5.45	20230822	11650	-25.24	20221206	8260	5.45	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
110	20230908	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-130	5	-1.47	15497290	1775	16.09	8780	8780	8680	11470	6190	8830	8730.87	15.63	0	-377	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	787	4.95	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
111	20230908	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-70	5	-0.79	13938870	1596	14.47	8780	8780	8680	11470	6190	8830	8733.63	15.63	0	-472	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	793	4.99	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
112	20230908	100418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-50	5	-0.57	8902340	1017	9.22	8780	8780	8720	11470	6190	8830	8753.53	15.63	0	-449	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	794	5.00	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
113	20230908	090425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-110	5	-1.25	941970	108	0.98	8780	8780	8720	11470	6190	8830	8721.94	15.63	0	-107	8996	8912	8796	8712	8596	8955	8755	45	2640	500	6350	10	1	9048000	789	4.97	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.37	N	049430	500	45 억		1414560	N	N	0	N	00	N
114	20230907	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-50	5	-0.56	96400980	11032	75.15	8800	8880	8680	11540	6220	8880	8738.30	15.66	0	-2243	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	799	5.03	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
115	20230907	150417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-160	5	-1.80	77477960	8868	60.41	8800	8880	8680	11540	6220	8880	8736.80	15.66	0	-1928	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	789	4.97	0.40	12	0.10	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
116	20230907	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-160	5	-1.80	32770540	3735	25.44	8800	8880	8720	11540	6220	8880	8773.91	15.66	0	-1582	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	789	4.97	0.40	12	0.04	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
117	20230907	130417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-80	5	-0.90	24366490	2774	18.90	8800	8880	8750	11540	6220	8880	8783.88	15.66	0	-1402	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	796	5.01	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
118	20230907	120422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-110	5	-1.24	23179860	2639	17.98	8800	8880	8750	11540	6220	8880	8783.58	15.66	0	-1328	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	794	4.99	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
119	20230907	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-100	5	-1.13	18504550	2106	14.35	8800	8880	8750	11540	6220	8880	8786.59	15.66	0	-1073	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	794	5.00	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
120	20230907	100417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-130	5	-1.46	12062600	1372	9.35	8800	8880	8750	11540	6220	8880	8791.98	15.66	0	-883	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	792	4.98	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
121	20230907	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-110	5	-1.24	3085890	352	2.40	8800	8820	8760	11540	6220	8880	8766.73	15.66	0	-297	9026	8952	8836	8762	8646	8990	8800	45	2660	500	6390	10	1	9048000	794	4.99	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.39	N	049430	500	45 억		1416705	N	N	0	N	00	N
122	20230906	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	110	2	1.25	129679700	14680	84.57	8770	8910	8720	11400	6140	8770	8833.76	15.67	0	-1005	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	803	5.06	0.41	12	0.16	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
123	20230906	150415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	60	2	0.68	121507010	13756	79.24	8770	8910	8720	11400	6140	8770	8833.02	15.67	0	-486	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	799	5.03	0.41	12	0.15	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
124	20230906	140418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	60	2	0.68	109947730	12446	71.70	8770	8910	8720	11400	6140	8770	8833.98	15.67	0	-374	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	799	5.03	0.41	12	0.14	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
125	20230906	130415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	110	2	1.25	108220460	12250	70.57	8770	8910	8720	11400	6140	8770	8834.32	15.67	0	-371	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	803	5.06	0.41	12	0.14	1756.00	21548.00	11650	20221206	-23.78	8260	20230822	7.51	10800	-17.78	20230109	8260	7.51	20230822	11650	-23.78	20221206	8260	7.51	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
126	20230906	120420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	50	2	0.57	101735900	11519	66.36	8770	8910	8720	11400	6140	8770	8832.01	15.67	0	-100	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	798	5.02	0.41	12	0.13	1756.00	21548.00	11650	20221206	-24.29	8260	20230822	6.78	10800	-18.33	20230109	8260	6.78	20230822	11650	-24.29	20221206	8260	6.78	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
127	20230906	110420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	80	2	0.91	99380280	11253	64.83	8770	8910	8720	11400	6140	8770	8831.45	15.67	0	-26	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	801	5.04	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.03	8260	20230822	7.14	10800	-18.06	20230109	8260	7.14	20230822	11650	-24.03	20221206	8260	7.14	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
128	20230906	100408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	130	2	1.48	70831610	8019	46.20	8770	8910	8720	11400	6140	8770	8832.97	15.67	0	-520	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	805	5.07	0.41	12	0.09	1756.00	21548.00	11650	20221206	-23.61	8260	20230822	7.75	10800	-17.59	20230109	8260	7.75	20230822	11650	-23.61	20221206	8260	7.75	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
129	20230906	090412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-50	5	-0.57	5340190	609	3.51	8770	8770	8720	11400	6140	8770	8768.78	15.67	0	-16	8923	8846	8723	8646	8523	8785	8585	45	2630	500	6310	10	1	9048000	789	4.97	0.40	12	0.01	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.39	N	049430	500	45 억		1417731	N	N	0	N	00	N
130	20230905	160410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-40	5	-0.45	150693180	17359	191.45	8800	8800	8600	11450	6170	8810	8680.98	15.67	0	-82	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	794	4.99	0.41	12	0.19	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
131	20230905	150422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-80	5	-0.91	124815210	14394	158.75	8800	8800	8600	11450	6170	8810	8671.34	15.67	0	987	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	790	4.97	0.41	12	0.16	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
132	20230905	140419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-120	5	-1.36	124344550	14340	158.16	8800	8800	8600	11450	6170	8810	8671.17	15.67	0	1023	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	786	4.95	0.40	12	0.16	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
133	20230905	130402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-170	5	-1.93	116226250	13404	147.83	8800	8800	8600	11450	6170	8810	8671.01	15.67	0	1275	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	782	4.92	0.40	12	0.15	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
134	20230905	120410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-100	5	-1.14	72173580	8306	91.61	8800	8800	8600	11450	6170	8810	8689.33	15.67	0	781	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	788	4.96	0.40	12	0.09	1756.00	21548.00	11650	20221206	-25.24	8260	20230822	5.45	10800	-19.35	20230109	8260	5.45	20230822	11650	-25.24	20221206	8260	5.45	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
135	20230905	110414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-70	5	-0.79	62618380	7209	79.51	8800	8800	8600	11450	6170	8810	8686.14	15.67	0	1096	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	791	4.98	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
136	20230905	100409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-60	5	-0.68	11345060	1296	14.29	8800	8800	8740	11450	6170	8810	8753.90	15.67	0	-32	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	792	4.98	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
137	20230905	090405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-10	5	-0.11	369600	42	0.46	8800	8800	8800	11450	6170	8810	8800.00	15.67	0	-12	8930	8870	8750	8690	8570	8900	8720	45	2640	500	6340	10	1	9048000	796	5.01	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.44	N	049430	500	45 억		1417813	N	N	0	N	00	N
138	20230904	160407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	80	2	0.92	78801150	9067	91.15	8660	8810	8630	11340	6120	8730	8690.85	15.67	0	-236	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	797	5.02	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
139	20230904	150401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	0	3	0.00	71417580	8226	82.70	8660	8770	8630	11340	6120	8730	8681.93	15.67	0	-219	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	790	4.97	0.41	12	0.09	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
140	20230904	140357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	0	3	0.00	54673390	6310	63.44	8660	8730	8630	11340	6120	8730	8664.56	15.67	0	-145	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	790	4.97	0.41	12	0.07	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
141	20230904	130405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-80	5	-0.92	40401530	4664	46.89	8660	8700	8630	11340	6120	8730	8662.42	15.67	0	-179	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	783	4.93	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
142	20230904	120359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-70	5	-0.80	35310600	4075	40.97	8660	8700	8640	11340	6120	8730	8665.18	15.67	0	-179	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	784	4.93	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
143	20230904	110354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-70	5	-0.80	28659230	3306	33.24	8660	8700	8640	11340	6120	8730	8668.85	15.67	0	-179	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	784	4.93	0.40	12	0.04	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
144	20230904	100355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-30	5	-0.34	25094200	2895	29.10	8660	8700	8640	11340	6120	8730	8668.12	15.67	0	-150	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	787	4.95	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
145	20230904	090403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-70	5	-0.80	5093290	588	5.91	8660	8670	8660	11340	6120	8730	8662.06	15.67	0	-149	8983	8856	8773	8646	8563	8815	8605	45	2610	500	6280	10	1	9048000	784	4.93	0.40	12	0.01	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.45	N	049430	500	45 억		1418049	N	N	0	N	00	N
146	20230901	160355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-110	5	-1.24	87572460	9947	98.61	8890	8900	8690	11490	6190	8840	8803.91	15.68	0	-932	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	790	4.97	0.41	12	0.11	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
147	20230901	150403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-120	5	-1.36	75332810	8542	84.68	8890	8900	8710	11490	6190	8840	8819.11	15.68	0	-941	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	789	4.97	0.40	12	0.09	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
148	20230901	140400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-100	5	-1.13	67156530	7605	75.39	8890	8900	8740	11490	6190	8840	8830.58	15.68	0	-960	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	791	4.98	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
149	20230901	130354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-40	5	-0.45	63757350	7217	71.55	8890	8900	8740	11490	6190	8840	8834.33	15.68	0	-960	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	796	5.01	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
150	20230901	120356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-10	5	-0.11	61061750	6911	68.51	8890	8900	8740	11490	6190	8840	8835.44	15.68	0	-960	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	799	5.03	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.21	8260	20230822	6.90	10800	-18.24	20230109	8260	6.90	20230822	11650	-24.21	20221206	8260	6.90	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
151	20230901	110356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-30	5	-0.34	58794740	6654	65.97	8890	8900	8740	11490	6190	8840	8836.00	15.68	0	-768	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	797	5.02	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.38	8260	20230822	6.66	10800	-18.43	20230109	8260	6.66	20230822	11650	-24.38	20221206	8260	6.66	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
152	20230901	100354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-80	5	-0.90	11222060	1275	12.64	8890	8890	8740	11490	6190	8840	8801.62	15.68	0	-312	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	793	4.99	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N
153	20230901	090350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	0	3	0.00	1078820	122	1.21	8890	8890	8840	11490	6190	8840	8842.79	15.68	0	-120	8960	8900	8810	8750	8660	8855	8705	45	2650	500	6360	10	1	9048000	800	5.03	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.12	8260	20230822	7.02	10800	-18.15	20230109	8260	7.02	20230822	11650	-24.12	20221206	8260	7.02	20230822	2.36	N	049430	500	45 억		1418992	N	N	0	N	00	N