KissMeData/058110/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	160542	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2860	15	2	0.53	169726885	59618	62.84	2780	2895	2770	3695	1995	2845	2846.90	1.41	0	15013	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	459	-17.13	0.64	12	0.37	-167.00	4468.00	7780	20221223	-63.24	2770	20230927	3.25	7730	-63.00	20230110	2770	3.25	20230927	7780	-63.24	20221223	2770	3.25	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
3	20230927	150545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2875	30	2	1.05	139085010	48952	51.60	2780	2895	2770	3695	1995	2845	2841.25	1.41	0	14510	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	461	-17.22	0.64	12	0.30	-167.00	4468.00	7780	20221223	-63.05	2770	20230927	3.79	7730	-62.81	20230110	2770	3.79	20230927	7780	-63.05	20221223	2770	3.79	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
4	20230927	140545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2845	0	3	0.00	95453290	33583	35.40	2780	2895	2770	3695	1995	2845	2842.31	1.41	0	9369	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	457	-17.04	0.64	12	0.21	-167.00	4468.00	7780	20221223	-63.43	2770	20230927	2.71	7730	-63.20	20230110	2770	2.71	20230927	7780	-63.43	20221223	2770	2.71	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
5	20230927	130538	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2840	-5	5	-0.18	77487540	27261	28.74	2780	2895	2770	3695	1995	2845	2842.43	1.41	0	5139	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	456	-17.01	0.64	12	0.17	-167.00	4468.00	7780	20221223	-63.50	2770	20230927	2.53	7730	-63.26	20230110	2770	2.53	20230927	7780	-63.50	20221223	2770	2.53	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
6	20230927	120539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2810	-35	5	-1.23	68132640	23957	25.25	2780	2895	2770	3695	1995	2845	2843.96	1.41	0	3650	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	451	-16.83	0.63	12	0.15	-167.00	4468.00	7780	20221223	-63.88	2770	20230927	1.44	7730	-63.65	20230110	2770	1.44	20230927	7780	-63.88	20221223	2770	1.44	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
7	20230927	110542	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2865	20	2	0.70	37667980	13219	13.93	2780	2895	2770	3695	1995	2845	2849.53	1.41	0	2159	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	460	-17.16	0.64	12	0.08	-167.00	4468.00	7780	20221223	-63.17	2770	20230927	3.43	7730	-62.94	20230110	2770	3.43	20230927	7780	-63.17	20221223	2770	3.43	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
8	20230927	100539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2880	35	2	1.23	31922395	11220	11.83	2780	2895	2770	3695	1995	2845	2845.13	1.41	0	1056	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	462	-17.25	0.64	12	0.07	-167.00	4468.00	7780	20221223	-62.98	2770	20230927	3.97	7730	-62.74	20230110	2770	3.97	20230927	7780	-62.98	20221223	2770	3.97	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
9	20230927	090548	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2790	-55	5	-1.93	6505665	2338	2.46	2780	2840	2770	3695	1995	2845	2782.58	1.41	0	311	3141	2992	2911	2762	2681	2952	2722	80	850	500	1820	5	1	16050530	448	-16.71	0.62	12	0.01	-167.00	4468.00	7780	20221223	-64.14	2770	20230927	0.72	7730	-63.91	20230110	2770	0.72	20230927	7780	-64.14	20221223	2770	0.72	20230927	5.39	N	058110	500	80 억		226924	N	N	0	N	00	N
10	20230926	160539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2845	-10	5	-0.35	275363880	94754	152.35	2855	3060	2830	3710	2000	2855	2906.10	1.51	0	-15160	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	457	-17.04	0.64	12	0.59	-167.00	4468.00	7780	20221223	-63.43	2830	20230926	0.53	7730	-63.20	20230110	2830	0.53	20230926	7780	-63.43	20221223	2830	0.53	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
11	20230926	150540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	268888410	92485	148.70	2855	3060	2830	3710	2000	2855	2907.37	1.51	0	-15160	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	458	-17.10	0.64	12	0.58	-167.00	4468.00	7780	20221223	-63.30	2830	20230926	0.88	7730	-63.07	20230110	2830	0.88	20230926	7780	-63.30	20221223	2830	0.88	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
12	20230926	140535	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	253634875	87130	140.09	2855	3060	2830	3710	2000	2855	2910.99	1.51	0	-14924	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	458	-17.10	0.64	12	0.54	-167.00	4468.00	7780	20221223	-63.30	2830	20230926	0.88	7730	-63.07	20230110	2830	0.88	20230926	7780	-63.30	20221223	2830	0.88	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
13	20230926	130537	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2880	25	2	0.88	228933670	78468	126.16	2855	3060	2830	3710	2000	2855	2917.54	1.51	0	-15003	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	462	-17.25	0.64	12	0.49	-167.00	4468.00	7780	20221223	-62.98	2830	20230926	1.77	7730	-62.74	20230110	2830	1.77	20230926	7780	-62.98	20221223	2830	1.77	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
14	20230926	120539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2880	25	2	0.88	211179385	72307	116.26	2855	3060	2830	3710	2000	2855	2920.59	1.51	0	-16628	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	462	-17.25	0.64	12	0.45	-167.00	4468.00	7780	20221223	-62.98	2830	20230926	1.77	7730	-62.74	20230110	2830	1.77	20230926	7780	-62.98	20221223	2830	1.77	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
15	20230926	110538	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2860	5	2	0.18	74334615	25881	41.61	2855	2975	2830	3710	2000	2855	2872.17	1.51	0	-5427	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	459	-17.13	0.64	12	0.16	-167.00	4468.00	7780	20221223	-63.24	2830	20230926	1.06	7730	-63.00	20230110	2830	1.06	20230926	7780	-63.24	20221223	2830	1.06	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
16	20230926	100535	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2845	-10	5	-0.35	16631295	5823	9.36	2855	2890	2835	3710	2000	2855	2856.14	1.51	0	-3889	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	457	-17.04	0.64	12	0.04	-167.00	4468.00	7780	20221223	-63.43	2835	20230926	0.35	7730	-63.20	20230110	2835	0.35	20230926	7780	-63.43	20221223	2835	0.35	20230926	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
17	20230926	090537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	30	2	1.05	386930	135	0.22	2855	2885	2855	3710	2000	2855	2866.15	1.51	0	-6	3001	2927	2886	2812	2771	2907	2792	80	855	500	1820	5	1	16050530	463	-17.28	0.65	12	0.00	-167.00	4468.00	7780	20221223	-62.92	2845	20230925	1.41	7730	-62.68	20230110	2845	1.41	20230925	7780	-62.92	20221223	2845	1.41	20230925	5.48	N	058110	500	80 억		242084	N	N	0	N	00	N
18	20230925	160536	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2855	-75	5	-2.56	177653570	61886	158.00	2945	2960	2845	3805	2055	2930	2870.66	1.51	0	-1223	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	458	-17.10	0.64	12	0.39	-167.00	4468.00	7780	20221223	-63.30	2845	20230925	0.35	7730	-63.07	20230110	2845	0.35	20230925	7780	-63.30	20221223	2845	0.35	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
19	20230925	150540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2855	-75	5	-2.56	168224910	58584	149.57	2945	2960	2845	3805	2055	2930	2871.52	1.51	0	-1065	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	458	-17.10	0.64	12	0.36	-167.00	4468.00	7780	20221223	-63.30	2845	20230925	0.35	7730	-63.07	20230110	2845	0.35	20230925	7780	-63.30	20221223	2845	0.35	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
20	20230925	140530	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2850	-80	5	-2.73	138604480	48216	123.10	2945	2960	2845	3805	2055	2930	2874.66	1.51	0	-703	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	457	-17.07	0.64	12	0.30	-167.00	4468.00	7780	20221223	-63.37	2845	20230925	0.18	7730	-63.13	20230110	2845	0.18	20230925	7780	-63.37	20221223	2845	0.18	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
21	20230925	130534	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2875	-55	5	-1.88	86659195	30015	76.63	2945	2960	2870	3805	2055	2930	2887.20	1.51	0	-751	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	461	-17.22	0.64	12	0.19	-167.00	4468.00	7780	20221223	-63.05	2870	20230925	0.17	7730	-62.81	20230110	2870	0.17	20230925	7780	-63.05	20221223	2870	0.17	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
22	20230925	120538	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2875	-55	5	-1.88	64219435	22208	56.70	2945	2960	2870	3805	2055	2930	2891.73	1.51	0	88	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	461	-17.22	0.64	12	0.14	-167.00	4468.00	7780	20221223	-63.05	2870	20230925	0.17	7730	-62.81	20230110	2870	0.17	20230925	7780	-63.05	20221223	2870	0.17	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
23	20230925	110533	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2885	-45	5	-1.54	61071985	21114	53.90	2945	2960	2870	3805	2055	2930	2892.49	1.51	0	342	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	463	-17.28	0.65	12	0.13	-167.00	4468.00	7780	20221223	-62.92	2870	20230925	0.52	7730	-62.68	20230110	2870	0.52	20230925	7780	-62.92	20221223	2870	0.52	20230925	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
24	20230925	100535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-20	5	-0.68	27711210	9505	24.27	2945	2960	2875	3805	2055	2930	2915.44	1.51	0	-2021	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	467	-17.43	0.65	12	0.06	-167.00	4468.00	7780	20221223	-62.60	2870	20230922	1.39	7730	-62.35	20230110	2870	1.39	20230922	7780	-62.60	20221223	2870	1.39	20230922	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
25	20230925	090535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	0	3	0.00	1895325	645	1.65	2945	2945	2930	3805	2055	2930	2938.49	1.51	0	-72	3096	3012	2941	2857	2786	3055	2900	80	875	500	1870	5	1	16050530	470	-17.54	0.66	12	0.00	-167.00	4468.00	7780	20221223	-62.34	2870	20230922	2.09	7730	-62.10	20230110	2870	2.09	20230922	7780	-62.34	20221223	2870	2.09	20230922	5.48	N	058110	500	80 억		243138	N	N	0	N	00	N
26	20230922	160552	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2930	-30	5	-1.01	115271515	39142	77.48	2910	3025	2870	3845	2075	2960	2944.96	1.51	0	1491	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	470	-17.54	0.66	12	0.24	-167.00	4468.00	7780	20221223	-62.34	2870	20230922	2.09	7730	-62.10	20230110	2870	2.09	20230922	7780	-62.34	20221223	2870	2.09	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
27	20230922	150549	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2940	-20	5	-0.68	98518875	33428	66.17	2910	3025	2870	3845	2075	2960	2947.20	1.51	0	598	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	472	-17.60	0.66	12	0.21	-167.00	4468.00	7780	20221223	-62.21	2870	20230922	2.44	7730	-61.97	20230110	2870	2.44	20230922	7780	-62.21	20221223	2870	2.44	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
28	20230922	140550	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2950	-10	5	-0.34	73606600	24912	49.31	2910	3025	2870	3845	2075	2960	2954.66	1.51	0	-1603	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	473	-17.66	0.66	12	0.16	-167.00	4468.00	7780	20221223	-62.08	2870	20230922	2.79	7730	-61.84	20230110	2870	2.79	20230922	7780	-62.08	20221223	2870	2.79	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
29	20230922	130517	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2945	-15	5	-0.51	70691985	23921	47.35	2910	3025	2870	3845	2075	2960	2955.23	1.51	0	-831	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	473	-17.63	0.66	12	0.15	-167.00	4468.00	7780	20221223	-62.15	2870	20230922	2.61	7730	-61.90	20230110	2870	2.61	20230922	7780	-62.15	20221223	2870	2.61	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
30	20230922	120514	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2950	-10	5	-0.34	67342680	22786	45.10	2910	3025	2870	3845	2075	2960	2955.44	1.51	0	-117	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	473	-17.66	0.66	12	0.14	-167.00	4468.00	7780	20221223	-62.08	2870	20230922	2.79	7730	-61.84	20230110	2870	2.79	20230922	7780	-62.08	20221223	2870	2.79	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
31	20230922	110511	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2975	15	2	0.51	60429110	20458	40.50	2910	3025	2870	3845	2075	2960	2953.81	1.51	0	638	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	478	-17.81	0.67	12	0.13	-167.00	4468.00	7780	20221223	-61.76	2870	20230922	3.66	7730	-61.51	20230110	2870	3.66	20230922	7780	-61.76	20221223	2870	3.66	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
32	20230922	100513	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2985	25	2	0.84	48148450	16303	32.27	2910	3025	2870	3845	2075	2960	2953.35	1.51	0	-1749	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	479	-17.87	0.67	12	0.10	-167.00	4468.00	7780	20221223	-61.63	2870	20230922	4.01	7730	-61.38	20230110	2870	4.01	20230922	7780	-61.63	20221223	2870	4.01	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
33	20230922	090508	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-60	5	-2.03	11101400	3819	7.56	2910	2960	2870	3845	2075	2960	2906.89	1.51	0	-17	3076	3017	2986	2927	2896	3002	2912	80	885	500	1890	5	1	16050530	465	-17.37	0.65	12	0.02	-167.00	4468.00	7780	20221223	-62.72	2870	20230922	1.05	7730	-62.48	20230110	2870	1.05	20230922	7780	-62.72	20221223	2870	1.05	20230922	5.48	N	058110	500	80 억		241650	N	N	0	N	00	N
34	20230921	160516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-70	5	-2.31	150375080	50504	51.20	2980	3045	2955	3935	2125	3030	2977.49	1.55	0	-7130	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	475	-17.72	0.66	12	0.31	-167.00	4468.00	7780	20221223	-61.95	2910	20230726	1.72	7730	-61.71	20230110	2910	1.72	20230726	7780	-61.95	20221223	2910	1.72	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
35	20230921	150508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-75	5	-2.48	141458245	47491	48.14	2980	3045	2955	3935	2125	3030	2978.63	1.55	0	-7546	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	474	-17.69	0.66	12	0.30	-167.00	4468.00	7780	20221223	-62.02	2910	20230726	1.55	7730	-61.77	20230110	2910	1.55	20230726	7780	-62.02	20221223	2910	1.55	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
36	20230921	140514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-55	5	-1.82	104039410	34872	35.35	2980	3045	2970	3935	2125	3030	2983.47	1.55	0	-5409	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	478	-17.81	0.67	12	0.22	-167.00	4468.00	7780	20221223	-61.76	2910	20230726	2.23	7730	-61.51	20230110	2910	2.23	20230726	7780	-61.76	20221223	2910	2.23	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
37	20230921	130507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-50	5	-1.65	80999580	27124	27.50	2980	3045	2970	3935	2125	3030	2986.27	1.55	0	-4910	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	478	-17.84	0.67	12	0.17	-167.00	4468.00	7780	20221223	-61.70	2910	20230726	2.41	7730	-61.45	20230110	2910	2.41	20230726	7780	-61.70	20221223	2910	2.41	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
38	20230921	120503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-50	5	-1.65	70773240	23687	24.01	2980	3045	2975	3935	2125	3030	2987.85	1.55	0	-4049	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	478	-17.84	0.67	12	0.15	-167.00	4468.00	7780	20221223	-61.70	2910	20230726	2.41	7730	-61.45	20230110	2910	2.41	20230726	7780	-61.70	20221223	2910	2.41	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
39	20230921	110515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-40	5	-1.32	43236745	14466	14.66	2980	3045	2975	3935	2125	3030	2988.85	1.55	0	-3563	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	480	-17.90	0.67	12	0.09	-167.00	4468.00	7780	20221223	-61.57	2910	20230726	2.75	7730	-61.32	20230110	2910	2.75	20230726	7780	-61.57	20221223	2910	2.75	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
40	20230921	100507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	-45	5	-1.49	27065130	9044	9.17	2980	3045	2980	3935	2125	3030	2992.61	1.55	0	-482	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	479	-17.87	0.67	12	0.06	-167.00	4468.00	7780	20221223	-61.63	2910	20230726	2.58	7730	-61.38	20230110	2910	2.58	20230726	7780	-61.63	20221223	2910	2.58	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
41	20230921	090513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-40	5	-1.32	7563450	2534	2.57	2980	3045	2980	3935	2125	3030	2984.79	1.55	0	-203	3340	3185	3095	2940	2850	3140	2895	80	905	500	1930	5	1	16050530	480	-17.90	0.67	12	0.02	-167.00	4468.00	7780	20221223	-61.57	2910	20230726	2.75	7730	-61.32	20230110	2910	2.75	20230726	7780	-61.57	20221223	2910	2.75	20230726	5.43	N	058110	500	80 억		248781	N	N	0	N	00	N
42	20230920	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-110	5	-3.50	303006710	98290	321.25	3250	3250	3005	4080	2200	3140	3082.79	1.83	0	-45148	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	486	-18.14	0.68	12	0.61	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
43	20230920	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-120	5	-3.82	290516150	94164	307.77	3250	3250	3005	4080	2200	3140	3085.21	1.83	0	-43897	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	485	-18.08	0.68	12	0.59	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
44	20230920	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-105	5	-3.34	241487325	77946	254.76	3250	3250	3030	4080	2200	3140	3098.14	1.83	0	-39199	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	487	-18.17	0.68	12	0.49	-167.00	4468.00	7780	20221223	-60.99	2910	20230726	4.30	7730	-60.74	20230110	2910	4.30	20230726	7780	-60.99	20221223	2910	4.30	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
45	20230920	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-90	5	-2.87	224456660	72339	236.43	3250	3250	3035	4080	2200	3140	3102.84	1.83	0	-36604	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	490	-18.26	0.68	12	0.45	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
46	20230920	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-70	5	-2.23	157759150	50534	165.17	3250	3250	3060	4080	2200	3140	3121.84	1.83	0	-22360	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	493	-18.38	0.69	12	0.31	-167.00	4468.00	7780	20221223	-60.54	2910	20230726	5.50	7730	-60.28	20230110	2910	5.50	20230726	7780	-60.54	20221223	2910	5.50	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
47	20230920	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-50	5	-1.59	116279095	37041	121.06	3250	3250	3085	4080	2200	3140	3139.20	1.83	0	-19291	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	496	-18.50	0.69	12	0.23	-167.00	4468.00	7780	20221223	-60.28	2910	20230726	6.19	7730	-60.03	20230110	2910	6.19	20230726	7780	-60.28	20221223	2910	6.19	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
48	20230920	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	-45	5	-1.43	97769585	31055	101.50	3250	3250	3085	4080	2200	3140	3148.27	1.83	0	-15847	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	497	-18.53	0.69	12	0.19	-167.00	4468.00	7780	20221223	-60.22	2910	20230726	6.36	7730	-59.96	20230110	2910	6.36	20230726	7780	-60.22	20221223	2910	6.36	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
49	20230920	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	25	2	0.80	37848705	11854	38.74	3250	3250	3140	4080	2200	3140	3192.91	1.83	0	-4093	3210	3175	3135	3100	3060	3192	3117	80	940	500	2000	5	1	16050530	508	-18.95	0.71	12	0.07	-167.00	4468.00	7780	20221223	-59.32	2910	20230726	8.76	7730	-59.06	20230110	2910	8.76	20230726	7780	-59.32	20221223	2910	8.76	20230726	5.37	N	058110	500	80 억		293932	N	N	0	N	00	N
50	20230919	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	10	2	0.32	95110845	30435	77.04	3135	3170	3095	4065	2195	3130	3125.04	1.88	0	-7849	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	504	-18.80	0.70	12	0.19	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
51	20230919	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-10	5	-0.32	94587210	30268	76.62	3135	3170	3095	4065	2195	3130	3124.99	1.88	0	-7797	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	501	-18.68	0.70	12	0.19	-167.00	4468.00	7780	20221223	-59.90	2910	20230726	7.22	7730	-59.64	20230110	2910	7.22	20230726	7780	-59.90	20221223	2910	7.22	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
52	20230919	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	-5	5	-0.16	57714040	18421	46.63	3135	3170	3120	4065	2195	3130	3133.06	1.88	0	-968	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	502	-18.71	0.70	12	0.11	-167.00	4468.00	7780	20221223	-59.83	2910	20230726	7.39	7730	-59.57	20230110	2910	7.39	20230726	7780	-59.83	20221223	2910	7.39	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
53	20230919	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	5	2	0.16	49689205	15856	40.14	3135	3170	3130	4065	2195	3130	3133.78	1.88	0	-103	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	503	-18.77	0.70	12	0.10	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
54	20230919	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	5	2	0.16	45484825	14514	36.74	3135	3170	3130	4065	2195	3130	3133.86	1.88	0	-519	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	503	-18.77	0.70	12	0.09	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
55	20230919	110505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	10	2	0.32	34868230	11127	28.17	3135	3170	3130	4065	2195	3130	3133.66	1.88	0	-436	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	504	-18.80	0.70	12	0.07	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
56	20230919	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	5	2	0.16	19522100	6229	15.77	3135	3170	3130	4065	2195	3130	3134.07	1.88	0	-969	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	503	-18.77	0.70	12	0.04	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
57	20230919	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	35	2	1.12	1505980	479	1.21	3135	3170	3135	4065	2195	3130	3144.01	1.88	0	71	3203	3166	3128	3091	3053	3185	3110	80	935	500	2000	5	1	16050530	508	-18.95	0.71	12	0.00	-167.00	4468.00	7780	20221223	-59.32	2910	20230726	8.76	7730	-59.06	20230110	2910	8.76	20230726	7780	-59.32	20221223	2910	8.76	20230726	5.39	N	058110	500	80 억		302180	N	N	0	N	00	N
58	20230918	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-20	5	-0.63	123333635	39504	191.01	3115	3165	3090	4095	2205	3150	3122.02	1.85	0	5398	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	502	-18.74	0.70	12	0.25	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
59	20230918	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-5	5	-0.16	96773605	31017	149.97	3115	3165	3090	4095	2205	3150	3119.99	1.85	0	4804	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	505	-18.83	0.70	12	0.19	-167.00	4468.00	7780	20221223	-59.58	2910	20230726	8.08	7730	-59.31	20230110	2910	8.08	20230726	7780	-59.58	20221223	2910	8.08	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
60	20230918	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	0	3	0.00	91277680	29266	141.50	3115	3165	3090	4095	2205	3150	3118.87	1.85	0	4043	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	506	-18.86	0.71	12	0.18	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
61	20230918	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-10	5	-0.32	90415355	28992	140.18	3115	3165	3090	4095	2205	3150	3118.60	1.85	0	4060	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	504	-18.80	0.70	12	0.18	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
62	20230918	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	0	3	0.00	89255065	28623	138.40	3115	3165	3090	4095	2205	3150	3118.27	1.85	0	4029	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	506	-18.86	0.71	12	0.18	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
63	20230918	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	0	3	0.00	86062990	27607	133.48	3115	3165	3090	4095	2205	3150	3117.40	1.85	0	4029	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	506	-18.86	0.71	12	0.17	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
64	20230918	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-15	5	-0.48	62100990	19944	96.43	3115	3165	3090	4095	2205	3150	3113.71	1.85	0	2368	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	503	-18.77	0.70	12	0.12	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
65	20230918	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	5	2	0.16	4158225	1332	6.44	3115	3155	3115	4095	2205	3150	3121.14	1.85	0	-77	3210	3180	3155	3125	3100	3195	3140	80	945	500	2010	5	1	16050530	506	-18.89	0.71	12	0.01	-167.00	4468.00	7780	20221223	-59.45	2910	20230726	8.42	7730	-59.18	20230110	2910	8.42	20230726	7780	-59.45	20221223	2910	8.42	20230726	5.39	N	058110	500	80 억		296761	N	N	0	N	00	N
66	20230915	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	10	2	0.32	64410690	20515	93.14	3135	3185	3130	4080	2200	3140	3139.69	1.84	0	1828	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	506	-18.86	0.71	12	0.13	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
67	20230915	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	0	3	0.00	55876430	17802	80.83	3135	3185	3130	4080	2200	3140	3138.77	1.84	0	1858	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	504	-18.80	0.70	12	0.11	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
68	20230915	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	10	2	0.32	50531065	16100	73.10	3135	3185	3130	4080	2200	3140	3138.58	1.84	0	2115	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	506	-18.86	0.71	12	0.10	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
69	20230915	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	10	2	0.32	46645575	14863	67.48	3135	3185	3130	4080	2200	3140	3138.37	1.84	0	2211	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	506	-18.86	0.71	12	0.09	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
70	20230915	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	20	2	0.64	41925405	13361	60.66	3135	3185	3130	4080	2200	3140	3137.89	1.84	0	2259	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	507	-18.92	0.71	12	0.08	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
71	20230915	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-10	5	-0.32	30105205	9594	43.56	3135	3185	3130	4080	2200	3140	3137.92	1.84	0	2404	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	502	-18.74	0.70	12	0.06	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
72	20230915	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	0	3	0.00	12873660	4093	18.58	3135	3185	3135	4080	2200	3140	3145.29	1.84	0	1078	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	504	-18.80	0.70	12	0.03	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
73	20230915	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	15	2	0.48	1969150	628	2.85	3135	3155	3135	4080	2200	3140	3135.59	1.84	0	-41	3200	3170	3150	3120	3100	3185	3135	80	940	500	2000	5	1	16050530	506	-18.89	0.71	12	0.00	-167.00	4468.00	7780	20221223	-59.45	2910	20230726	8.42	7730	-59.18	20230110	2910	8.42	20230726	7780	-59.45	20221223	2910	8.42	20230726	5.40	N	058110	500	80 억		294848	N	N	0	N	00	N
74	20230914	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-10	5	-0.32	69016730	21943	55.08	3130	3180	3130	4095	2205	3150	3145.27	1.83	0	653	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	504	-18.80	0.70	12	0.14	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
75	20230914	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	10	2	0.32	57033825	18120	45.48	3130	3180	3130	4095	2205	3150	3147.56	1.83	0	496	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	507	-18.92	0.71	12	0.11	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
76	20230914	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	10	2	0.32	47227150	15002	37.66	3130	3180	3130	4095	2205	3150	3148.06	1.83	0	-33	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	507	-18.92	0.71	12	0.09	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
77	20230914	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	15	2	0.48	42665395	13555	34.03	3130	3180	3130	4095	2205	3150	3147.58	1.83	0	-243	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	508	-18.95	0.71	12	0.08	-167.00	4468.00	7780	20221223	-59.32	2910	20230726	8.76	7730	-59.06	20230110	2910	8.76	20230726	7780	-59.32	20221223	2910	8.76	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
78	20230914	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	20	2	0.63	38905445	12369	31.05	3130	3170	3130	4095	2205	3150	3145.40	1.83	0	-603	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	509	-18.98	0.71	12	0.08	-167.00	4468.00	7780	20221223	-59.25	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
79	20230914	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-10	5	-0.32	26843880	8547	21.45	3130	3170	3130	4095	2205	3150	3140.74	1.83	0	-725	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	504	-18.80	0.70	12	0.05	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
80	20230914	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	5	2	0.16	23742815	7561	18.98	3130	3170	3130	4095	2205	3150	3140.17	1.83	0	-497	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	506	-18.89	0.71	12	0.05	-167.00	4468.00	7780	20221223	-59.45	2910	20230726	8.42	7730	-59.18	20230110	2910	8.42	20230726	7780	-59.45	20221223	2910	8.42	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
81	20230914	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-20	5	-0.63	2117655	675	1.69	3130	3160	3130	4095	2205	3150	3137.27	1.83	0	46	3210	3180	3155	3125	3100	3167	3112	80	945	500	2010	5	1	16050530	502	-18.74	0.70	12	0.00	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.38	N	058110	500	80 억		293613	N	N	0	N	00	N
82	20230913	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-15	5	-0.47	118025450	37432	49.67	3165	3185	3130	4110	2220	3165	3153.07	1.86	0	-4887	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	506	-18.86	0.71	12	0.23	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
83	20230913	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-25	5	-0.79	112247885	35592	47.23	3165	3185	3130	4110	2220	3165	3153.74	1.86	0	-4823	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	504	-18.80	0.70	12	0.22	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
84	20230913	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-20	5	-0.63	84139165	26640	35.35	3165	3185	3140	4110	2220	3165	3158.38	1.86	0	-847	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	505	-18.83	0.70	12	0.17	-167.00	4468.00	7780	20221223	-59.58	2910	20230726	8.08	7730	-59.31	20230110	2910	8.08	20230726	7780	-59.58	20221223	2910	8.08	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
85	20230913	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-5	5	-0.16	72114750	22818	30.28	3165	3185	3145	4110	2220	3165	3160.43	1.86	0	-965	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	507	-18.92	0.71	12	0.14	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
86	20230913	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-15	5	-0.47	67281105	21283	28.24	3165	3185	3145	4110	2220	3165	3161.26	1.86	0	-708	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	506	-18.86	0.71	12	0.13	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
87	20230913	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	10	2	0.32	48958205	15469	20.53	3165	3185	3150	4110	2220	3165	3164.92	1.86	0	-1517	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	510	-19.01	0.71	12	0.10	-167.00	4468.00	7780	20221223	-59.19	2910	20230726	9.11	7730	-58.93	20230110	2910	9.11	20230726	7780	-59.19	20221223	2910	9.11	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
88	20230913	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	15	2	0.47	26209635	8271	10.98	3165	3185	3160	4110	2220	3165	3168.86	1.86	0	1311	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	510	-19.04	0.71	12	0.05	-167.00	4468.00	7780	20221223	-59.13	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
89	20230913	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-5	5	-0.16	6120750	1935	2.57	3165	3175	3160	4110	2220	3165	3163.18	1.86	0	-77	3245	3205	3180	3140	3115	3225	3160	80	945	500	2020	5	1	16050530	507	-18.92	0.71	12	0.01	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.36	N	058110	500	80 억		298500	N	N	0	N	00	N
90	20230912	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-35	5	-1.09	238867810	75120	127.36	3160	3220	3155	4160	2240	3200	3179.98	1.87	0	-1535	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	508	-18.95	0.71	12	0.47	-167.00	4468.00	7780	20221223	-59.32	2910	20230726	8.76	7730	-59.06	20230110	2910	8.76	20230726	7780	-59.32	20221223	2910	8.76	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
91	20230912	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-40	5	-1.25	231344170	72742	123.33	3160	3220	3155	4160	2240	3200	3180.34	1.87	0	-1241	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	507	-18.92	0.71	12	0.45	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
92	20230912	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-30	5	-0.94	198801320	62470	105.91	3160	3220	3160	4160	2240	3200	3182.35	1.87	0	3211	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	509	-18.98	0.71	12	0.39	-167.00	4468.00	7780	20221223	-59.25	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
93	20230912	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-10	5	-0.31	171502655	53897	91.38	3160	3220	3160	4160	2240	3200	3182.04	1.87	0	7943	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	512	-19.10	0.71	12	0.34	-167.00	4468.00	7780	20221223	-59.00	2910	20230726	9.62	7730	-58.73	20230110	2910	9.62	20230726	7780	-59.00	20221223	2910	9.62	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
94	20230912	120438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	15	2	0.47	161446320	50753	86.05	3160	3220	3160	4160	2240	3200	3181.02	1.87	0	8269	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	516	-19.25	0.72	12	0.32	-167.00	4468.00	7780	20221223	-58.68	2910	20230726	10.48	7730	-58.41	20230110	2910	10.48	20230726	7780	-58.68	20221223	2910	10.48	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
95	20230912	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	10	2	0.31	152092345	47835	81.10	3160	3220	3160	4160	2240	3200	3179.52	1.87	0	8156	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	515	-19.22	0.72	12	0.30	-167.00	4468.00	7780	20221223	-58.74	2910	20230726	10.31	7730	-58.47	20230110	2910	10.31	20230726	7780	-58.74	20221223	2910	10.31	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
96	20230912	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-5	5	-0.16	130370945	41062	69.62	3160	3220	3160	4160	2240	3200	3174.98	1.87	0	6791	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	513	-19.13	0.72	12	0.26	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
97	20230912	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	10	2	0.31	91418130	28885	48.97	3160	3210	3160	4160	2240	3200	3164.90	1.87	0	2646	3300	3250	3200	3150	3100	3275	3175	80	960	500	2040	5	1	16050530	515	-19.22	0.72	12	0.18	-167.00	4468.00	7780	20221223	-58.74	2910	20230726	10.31	7730	-58.47	20230110	2910	10.31	20230726	7780	-58.74	20221223	2910	10.31	20230726	5.33	N	058110	500	80 억		299862	N	N	0	N	00	N
98	20230911	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	15	2	0.47	185275265	58121	160.60	3185	3250	3150	4140	2230	3185	3187.75	1.83	0	6182	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	514	-19.16	0.72	12	0.36	-167.00	4468.00	7780	20221223	-58.87	2910	20230726	9.97	7730	-58.60	20230110	2910	9.97	20230726	7780	-58.87	20221223	2910	9.97	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
99	20230911	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	15	2	0.47	149673060	46901	129.60	3185	3250	3150	4140	2230	3185	3191.26	1.83	0	5483	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	514	-19.16	0.72	12	0.29	-167.00	4468.00	7780	20221223	-58.87	2910	20230726	9.97	7730	-58.60	20230110	2910	9.97	20230726	7780	-58.87	20221223	2910	9.97	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
100	20230911	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	20	2	0.63	141572565	44363	122.59	3185	3250	3150	4140	2230	3185	3191.23	1.83	0	5417	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	514	-19.19	0.72	12	0.28	-167.00	4468.00	7780	20221223	-58.80	2910	20230726	10.14	7730	-58.54	20230110	2910	10.14	20230726	7780	-58.80	20221223	2910	10.14	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
101	20230911	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	10	2	0.31	129912935	40715	112.51	3185	3250	3150	4140	2230	3185	3190.79	1.83	0	2461	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	513	-19.13	0.72	12	0.25	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
102	20230911	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	25	2	0.78	115636895	36219	100.08	3185	3250	3150	4140	2230	3185	3192.71	1.83	0	1927	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	515	-19.22	0.72	12	0.23	-167.00	4468.00	7780	20221223	-58.74	2910	20230726	10.31	7730	-58.47	20230110	2910	10.31	20230726	7780	-58.74	20221223	2910	10.31	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
103	20230911	110432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-10	5	-0.31	58419730	18399	50.84	3185	3205	3150	4140	2230	3185	3175.16	1.83	0	1232	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	510	-19.01	0.71	12	0.11	-167.00	4468.00	7780	20221223	-59.19	2910	20230726	9.11	7730	-58.93	20230110	2910	9.11	20230726	7780	-59.19	20221223	2910	9.11	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
104	20230911	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-35	5	-1.10	31312190	9838	27.19	3185	3205	3150	4140	2230	3185	3182.78	1.83	0	133	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	506	-18.86	0.71	12	0.06	-167.00	4468.00	7780	20221223	-59.51	2910	20230726	8.25	7730	-59.25	20230110	2910	8.25	20230726	7780	-59.51	20221223	2910	8.25	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
105	20230911	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	15	2	0.47	3585085	1125	3.11	3185	3200	3185	4140	2230	3185	3186.74	1.83	0	-77	3248	3216	3173	3141	3098	3232	3157	80	955	500	2030	5	1	16050530	514	-19.16	0.72	12	0.01	-167.00	4468.00	7780	20221223	-58.87	2910	20230726	9.97	7730	-58.60	20230110	2910	9.97	20230726	7780	-58.87	20221223	2910	9.97	20230726	5.35	N	058110	500	80 억		293737	N	N	0	N	00	N
106	20230908	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-20	5	-0.62	114306920	36113	37.04	3165	3205	3130	4165	2245	3205	3165.26	1.83	0	-218	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	511	-19.07	0.71	12	0.22	-167.00	4468.00	7780	20221223	-59.06	2910	20230726	9.45	7730	-58.80	20230110	2910	9.45	20230726	7780	-59.06	20221223	2910	9.45	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
107	20230908	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-10	5	-0.31	104134435	32924	33.77	3165	3205	3130	4165	2245	3205	3162.87	1.83	0	-1192	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	513	-19.13	0.72	12	0.21	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
108	20230908	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-45	5	-1.40	97325345	30791	31.58	3165	3205	3130	4165	2245	3205	3160.84	1.83	0	-1124	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	507	-18.92	0.71	12	0.19	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
109	20230908	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-35	5	-1.09	93091350	29455	30.21	3165	3205	3130	4165	2245	3205	3160.46	1.83	0	-1563	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	509	-18.98	0.71	12	0.18	-167.00	4468.00	7780	20221223	-59.25	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
110	20230908	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-30	5	-0.94	87554600	27705	28.42	3165	3205	3130	4165	2245	3205	3160.25	1.83	0	-1866	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	510	-19.01	0.71	12	0.17	-167.00	4468.00	7780	20221223	-59.19	2910	20230726	9.11	7730	-58.93	20230110	2910	9.11	20230726	7780	-59.19	20221223	2910	9.11	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
111	20230908	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	-50	5	-1.56	77108600	24397	25.02	3165	3205	3130	4165	2245	3205	3160.58	1.83	0	-2435	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	506	-18.89	0.71	12	0.15	-167.00	4468.00	7780	20221223	-59.45	2910	20230726	8.42	7730	-59.18	20230110	2910	8.42	20230726	7780	-59.45	20221223	2910	8.42	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
112	20230908	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-75	5	-2.34	72697390	23005	23.60	3165	3205	3130	4165	2245	3205	3160.07	1.83	0	-2209	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	502	-18.74	0.70	12	0.14	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
113	20230908	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-35	5	-1.09	7270135	2293	2.35	3165	3200	3165	4165	2245	3205	3170.58	1.83	0	387	3331	3267	3176	3112	3021	3300	3145	80	960	500	2050	5	1	16050530	509	-18.98	0.71	12	0.01	-167.00	4468.00	7780	20221223	-59.25	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	5.36	N	058110	500	80 억		293896	N	N	0	N	00	N
114	20230907	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	105	2	3.39	308960570	96796	287.12	3100	3240	3085	4030	2170	3100	3191.99	1.88	0	-8250	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	514	-19.19	0.72	12	0.60	-167.00	4468.00	7780	20221223	-58.80	2910	20230726	10.14	7730	-58.54	20230110	2910	10.14	20230726	7780	-58.80	20221223	2910	10.14	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
115	20230907	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	90	2	2.90	289724335	90778	269.27	3100	3240	3085	4030	2170	3100	3191.70	1.88	0	-7565	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	512	-19.10	0.71	12	0.57	-167.00	4468.00	7780	20221223	-59.00	2910	20230726	9.62	7730	-58.73	20230110	2910	9.62	20230726	7780	-59.00	20221223	2910	9.62	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
116	20230907	140437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	120	2	3.87	258997685	81178	240.79	3100	3240	3085	4030	2170	3100	3190.64	1.88	0	-5937	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	517	-19.28	0.72	12	0.51	-167.00	4468.00	7780	20221223	-58.61	2910	20230726	10.65	7730	-58.34	20230110	2910	10.65	20230726	7780	-58.61	20221223	2910	10.65	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
117	20230907	130437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	80	2	2.58	224425695	70363	208.71	3100	3240	3085	4030	2170	3100	3189.71	1.88	0	-2485	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	510	-19.04	0.71	12	0.44	-167.00	4468.00	7780	20221223	-59.13	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
118	20230907	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	100	2	3.23	211488430	66296	196.65	3100	3240	3085	4030	2170	3100	3190.24	1.88	0	-1885	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	514	-19.16	0.72	12	0.41	-167.00	4468.00	7780	20221223	-58.87	2910	20230726	9.97	7730	-58.60	20230110	2910	9.97	20230726	7780	-58.87	20221223	2910	9.97	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
119	20230907	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	80	2	2.58	165968415	52122	154.61	3100	3225	3085	4030	2170	3100	3184.44	1.88	0	-2771	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	510	-19.04	0.71	12	0.32	-167.00	4468.00	7780	20221223	-59.13	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
120	20230907	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	95	2	3.06	131945110	41416	122.85	3100	3225	3085	4030	2170	3100	3186.12	1.88	0	-1614	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	513	-19.13	0.72	12	0.26	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
121	20230907	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	20	2	0.65	5451025	1756	5.21	3100	3130	3085	4030	2170	3100	3104.57	1.88	0	-33	3186	3142	3091	3047	2996	3165	3070	80	930	500	1980	5	1	16050530	501	-18.68	0.70	12	0.01	-167.00	4468.00	7780	20221223	-59.90	2910	20230726	7.22	7730	-59.64	20230110	2910	7.22	20230726	7780	-59.90	20221223	2910	7.22	20230726	5.37	N	058110	500	80 억		302205	N	N	0	N	00	N
122	20230906	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	10	2	0.32	103859010	33561	120.12	3050	3135	3040	4015	2165	3090	3094.63	1.86	0	3675	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	498	-18.56	0.69	12	0.21	-167.00	4468.00	7780	20221223	-60.15	2910	20230726	6.53	7730	-59.90	20230110	2910	6.53	20230726	7780	-60.15	20221223	2910	6.53	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
123	20230906	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	10	2	0.32	95393745	30821	110.32	3050	3135	3040	4015	2165	3090	3095.09	1.86	0	2351	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	498	-18.56	0.69	12	0.19	-167.00	4468.00	7780	20221223	-60.15	2910	20230726	6.53	7730	-59.90	20230110	2910	6.53	20230726	7780	-60.15	20221223	2910	6.53	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
124	20230906	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	30	2	0.97	46879270	15163	54.27	3050	3125	3040	4015	2165	3090	3091.69	1.86	0	184	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	501	-18.68	0.70	12	0.09	-167.00	4468.00	7780	20221223	-59.90	2910	20230726	7.22	7730	-59.64	20230110	2910	7.22	20230726	7780	-59.90	20221223	2910	7.22	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
125	20230906	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	15	2	0.49	29152745	9474	33.91	3050	3125	3040	4015	2165	3090	3077.13	1.86	0	572	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	498	-18.59	0.69	12	0.06	-167.00	4468.00	7780	20221223	-60.09	2910	20230726	6.70	7730	-59.83	20230110	2910	6.70	20230726	7780	-60.09	20221223	2910	6.70	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
126	20230906	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	20	2	0.65	27868930	9061	32.43	3050	3125	3040	4015	2165	3090	3075.70	1.86	0	748	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	499	-18.62	0.70	12	0.06	-167.00	4468.00	7780	20221223	-60.03	2910	20230726	6.87	7730	-59.77	20230110	2910	6.87	20230726	7780	-60.03	20221223	2910	6.87	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
127	20230906	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	30	2	0.97	24304470	7915	28.33	3050	3120	3040	4015	2165	3090	3070.68	1.86	0	1361	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	501	-18.68	0.70	12	0.05	-167.00	4468.00	7780	20221223	-59.90	2910	20230726	7.22	7730	-59.64	20230110	2910	7.22	20230726	7780	-59.90	20221223	2910	7.22	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
128	20230906	100429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-5	5	-0.16	17316050	5660	20.26	3050	3090	3040	4015	2165	3090	3059.37	1.86	0	951	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	495	-18.47	0.69	12	0.04	-167.00	4468.00	7780	20221223	-60.35	2910	20230726	6.01	7730	-60.09	20230110	2910	6.01	20230726	7780	-60.35	20221223	2910	6.01	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
129	20230906	090433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	-45	5	-1.46	7629425	2504	8.96	3050	3050	3040	4015	2165	3090	3046.89	1.86	0	-261	3140	3115	3070	3045	3000	3127	3057	80	925	500	1970	5	1	16050530	489	-18.23	0.68	12	0.02	-167.00	4468.00	7780	20221223	-60.86	2910	20230726	4.64	7730	-60.61	20230110	2910	4.64	20230726	7780	-60.86	20221223	2910	4.64	20230726	5.36	N	058110	500	80 억		298531	N	N	0	N	00	N
130	20230905	160433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	65	2	2.15	83972920	27535	77.52	3025	3095	3025	3930	2120	3025	3049.68	1.84	0	3693	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	496	-18.50	0.69	12	0.17	-167.00	4468.00	7780	20221223	-60.28	2910	20230726	6.19	7730	-60.03	20230110	2910	6.19	20230726	7780	-60.28	20221223	2910	6.19	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
131	20230905	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	60	2	1.98	81208770	26640	75.00	3025	3095	3025	3930	2120	3025	3048.38	1.84	0	3821	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	495	-18.47	0.69	12	0.17	-167.00	4468.00	7780	20221223	-60.35	2910	20230726	6.01	7730	-60.09	20230110	2910	6.01	20230726	7780	-60.35	20221223	2910	6.01	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
132	20230905	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	25	2	0.83	64161160	21075	59.34	3025	3095	3025	3930	2120	3025	3044.42	1.84	0	2527	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.13	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
133	20230905	130423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	25	2	0.83	57862360	19012	53.53	3025	3095	3025	3930	2120	3025	3043.47	1.84	0	2659	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.12	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
134	20230905	120432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	25	2	0.83	51967680	17086	48.11	3025	3070	3025	3930	2120	3025	3041.54	1.84	0	2777	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.11	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
135	20230905	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	10	2	0.33	45803545	15057	42.39	3025	3070	3025	3930	2120	3025	3042.01	1.84	0	1903	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	487	-18.17	0.68	12	0.09	-167.00	4468.00	7780	20221223	-60.99	2910	20230726	4.30	7730	-60.74	20230110	2910	4.30	20230726	7780	-60.99	20221223	2910	4.30	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
136	20230905	100430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	15	2	0.50	21044315	6916	19.47	3025	3070	3025	3930	2120	3025	3042.84	1.84	0	-2028	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	488	-18.20	0.68	12	0.04	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
137	20230905	090426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	35	2	1.16	4862765	1601	4.51	3025	3070	3025	3930	2120	3025	3037.33	1.84	0	-34	3081	3052	3031	3002	2981	3042	2992	80	905	500	1930	5	1	16050530	491	-18.32	0.68	12	0.01	-167.00	4468.00	7780	20221223	-60.67	2910	20230726	5.15	7730	-60.41	20230110	2910	5.15	20230726	7780	-60.67	20221223	2910	5.15	20230726	5.35	N	058110	500	80 억		294837	N	N	0	N	00	N
138	20230904	160428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-25	5	-0.82	105807680	34938	59.58	3055	3060	3010	3965	2135	3050	3028.44	1.88	0	-7504	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	486	-18.11	0.68	12	0.22	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
139	20230904	150421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-20	5	-0.66	92399825	30509	52.03	3055	3060	3010	3965	2135	3050	3028.61	1.88	0	-8225	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	486	-18.14	0.68	12	0.19	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
140	20230904	140417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-25	5	-0.82	86337530	28512	48.62	3055	3060	3010	3965	2135	3050	3028.11	1.88	0	-7485	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	486	-18.11	0.68	12	0.18	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
141	20230904	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-25	5	-0.82	78466135	25902	44.17	3055	3060	3010	3965	2135	3050	3029.35	1.88	0	-7453	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	486	-18.11	0.68	12	0.16	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
142	20230904	120419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-10	5	-0.33	63561580	20957	35.74	3055	3060	3010	3965	2135	3050	3032.95	1.88	0	-7094	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	488	-18.20	0.68	12	0.13	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
143	20230904	110412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-25	5	-0.82	35882480	11798	20.12	3055	3060	3015	3965	2135	3050	3041.40	1.88	0	-5965	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	486	-18.11	0.68	12	0.07	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
144	20230904	100414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	10	2	0.33	24194370	7949	13.56	3055	3060	3015	3965	2135	3050	3043.70	1.88	0	-4005	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	491	-18.32	0.68	12	0.05	-167.00	4468.00	7780	20221223	-60.67	2910	20230726	5.15	7730	-60.41	20230110	2910	5.15	20230726	7780	-60.67	20221223	2910	5.15	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
145	20230904	090423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-10	5	-0.33	7407280	2434	4.15	3055	3055	3015	3965	2135	3050	3043.25	1.88	0	-2217	3166	3107	3066	3007	2966	3087	2987	80	915	500	1950	5	1	16050530	488	-18.20	0.68	12	0.02	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.28	N	058110	500	80 억		302341	N	N	0	N	00	N
146	20230901	160415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-90	5	-2.87	179493025	58338	108.22	3110	3125	3025	4080	2200	3140	3076.79	2.01	0	-19023	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	490	-18.26	0.68	12	0.36	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
147	20230901	150424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-105	5	-3.34	171416930	55685	103.29	3110	3125	3025	4080	2200	3140	3078.33	2.01	0	-17729	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	487	-18.17	0.68	12	0.35	-167.00	4468.00	7780	20221223	-60.99	2910	20230726	4.30	7730	-60.74	20230110	2910	4.30	20230726	7780	-60.99	20221223	2910	4.30	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
148	20230901	140421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-85	5	-2.71	144989830	46980	87.15	3110	3125	3040	4080	2200	3140	3086.20	2.01	0	-15904	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	490	-18.29	0.68	12	0.29	-167.00	4468.00	7780	20221223	-60.73	2910	20230726	4.98	7730	-60.48	20230110	2910	4.98	20230726	7780	-60.73	20221223	2910	4.98	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
149	20230901	130413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-75	5	-2.39	113785035	36777	68.22	3110	3125	3065	4080	2200	3140	3093.92	2.01	0	-13037	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	492	-18.35	0.69	12	0.23	-167.00	4468.00	7780	20221223	-60.60	2910	20230726	5.33	7730	-60.35	20230110	2910	5.33	20230726	7780	-60.60	20221223	2910	5.33	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
150	20230901	120415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-60	5	-1.91	88428600	28535	52.93	3110	3125	3080	4080	2200	3140	3098.95	2.01	0	-11996	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	494	-18.44	0.69	12	0.18	-167.00	4468.00	7780	20221223	-60.41	2910	20230726	5.84	7730	-60.16	20230110	2910	5.84	20230726	7780	-60.41	20221223	2910	5.84	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
151	20230901	110416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-45	5	-1.43	60791445	19595	36.35	3110	3125	3090	4080	2200	3140	3102.40	2.01	0	-8539	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	497	-18.53	0.69	12	0.12	-167.00	4468.00	7780	20221223	-60.22	2910	20230726	6.36	7730	-59.96	20230110	2910	6.36	20230726	7780	-60.22	20221223	2910	6.36	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
152	20230901	100413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	-40	5	-1.27	49070015	15816	29.34	3110	3125	3090	4080	2200	3140	3102.56	2.01	0	-6597	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	498	-18.56	0.69	12	0.10	-167.00	4468.00	7780	20221223	-60.15	2910	20230726	6.53	7730	-59.90	20230110	2910	6.53	20230726	7780	-60.15	20221223	2910	6.53	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N
153	20230901	090409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-30	5	-0.96	6821820	2194	4.07	3110	3115	3105	4080	2200	3140	3109.31	2.01	0	244	3233	3186	3153	3106	3073	3170	3090	80	940	500	2000	5	1	16050530	499	-18.62	0.70	12	0.01	-167.00	4468.00	7780	20221223	-60.03	2910	20230726	6.87	7730	-59.77	20230110	2910	6.87	20230726	7780	-60.03	20221223	2910	6.87	20230726	5.31	N	058110	500	80 억		323152	N	N	0	N	00	N