KissMeData/065510/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	-150	5	-0.62	3623746800	150398	75.79	24000	24400	23750	31200	16800	24000	24094.48	4.75	0	36411	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2895	16.60	2.49	12	1.24	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	3.88	N	065510	500	60 억		576295	N	N	2154	N	00	N
3	20230831	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	-200	5	-0.83	3492519550	144890	73.02	24000	24400	23800	31200	16800	24000	24104.63	4.75	0	35495	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2888	16.56	2.48	12	1.19	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
4	20230831	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	0	3	0.00	2818127300	116714	58.82	24000	24400	23850	31200	16800	24000	24145.59	4.75	0	24401	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2913	16.70	2.50	12	0.96	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
5	20230831	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	100	2	0.42	2268459400	93794	47.27	24000	24400	23950	31200	16800	24000	24185.56	4.75	0	20240	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2925	16.77	2.52	12	0.77	1437.00	9582.00	26400	20230801	-8.71	8110	20220930	197.16	26400	-8.71	20230801	9420	155.84	20230316	26400	-8.71	20230801	8110	197.16	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
6	20230831	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24200	200	2	0.83	1971796000	81526	41.09	24000	24400	23950	31200	16800	24000	24186.11	4.75	0	16815	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2937	16.84	2.53	12	0.67	1437.00	9582.00	26400	20230801	-8.33	8110	20220930	198.40	26400	-8.33	20230801	9420	156.90	20230316	26400	-8.33	20230801	8110	198.40	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
7	20230831	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24200	200	2	0.83	1703146800	70421	35.49	24000	24400	23950	31200	16800	24000	24185.22	4.75	0	17527	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2937	16.84	2.53	12	0.58	1437.00	9582.00	26400	20230801	-8.33	8110	20220930	198.40	26400	-8.33	20230801	9420	156.90	20230316	26400	-8.33	20230801	8110	198.40	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
8	20230831	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	300	2	1.25	1093746050	45153	22.75	24000	24400	23950	31200	16800	24000	24223.13	4.75	0	9694	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2949	16.91	2.54	12	0.37	1437.00	9582.00	26400	20230801	-7.95	8110	20220930	199.63	26400	-7.95	20230801	9420	157.96	20230316	26400	-7.95	20230801	8110	199.63	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
9	20230831	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	50	2	0.21	347553800	14358	7.24	24000	24400	23950	31200	16800	24000	24206.35	4.75	0	-772	24966	24482	24066	23582	23166	24275	23375	61	7200	500	16800	50	1	12136371	2919	16.74	2.51	12	0.12	1437.00	9582.00	26400	20230801	-8.90	8110	20220930	196.55	26400	-8.90	20230801	9420	155.31	20230316	26400	-8.90	20230801	8110	196.55	20220930	3.88	N	065510	500	60 억		576295	N	N	1145	N	00	N
10	20230830	160615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	150	2	0.63	4762783500	198355	86.40	24100	24550	23650	31000	16700	23850	24011.90	4.74	0	709	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2913	16.70	2.50	12	1.63	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	3.95	N	065510	500	60 억		575601	N	N	1145	N	00	N
11	20230830	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	200	2	0.84	4638724800	193195	84.16	24100	24550	23650	31000	16700	23850	24011.09	4.74	0	480	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2919	16.74	2.51	12	1.59	1437.00	9582.00	26400	20230801	-8.90	8110	20220930	196.55	26400	-8.90	20230801	9420	155.31	20230316	26400	-8.90	20230801	8110	196.55	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
12	20230830	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	-50	5	-0.21	4042803300	168335	73.33	24100	24550	23650	31000	16700	23850	24017.01	4.74	0	-8484	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2888	16.56	2.48	12	1.39	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
13	20230830	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	0	3	0.00	3750393850	156085	67.99	24100	24550	23650	31000	16700	23850	24028.58	4.74	0	-9046	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2895	16.60	2.49	12	1.29	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
14	20230830	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	0	3	0.00	3543441550	147399	64.21	24100	24550	23650	31000	16700	23850	24040.57	4.74	0	-7260	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2895	16.60	2.49	12	1.21	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
15	20230830	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	-150	5	-0.63	3120967000	129692	56.49	24100	24550	23650	31000	16700	23850	24065.45	4.74	0	-5319	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2876	16.49	2.47	12	1.07	1437.00	9582.00	26400	20230801	-10.23	8110	20220930	192.23	26400	-10.23	20230801	9420	151.59	20230316	26400	-10.23	20230801	8110	192.23	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
16	20230830	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	250	2	1.05	2285489650	94563	41.19	24100	24550	23750	31000	16700	23850	24171.00	4.74	0	-6176	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2925	16.77	2.52	12	0.78	1437.00	9582.00	26400	20230801	-8.71	8110	20220930	197.16	26400	-8.71	20230801	9420	155.84	20230316	26400	-8.71	20230801	8110	197.16	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
17	20230830	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24200	350	2	1.47	444022450	18404	8.02	24100	24300	24000	31000	16700	23850	24135.74	4.74	0	-907	24816	24332	23516	23032	22216	24575	23275	61	7150	500	16690	50	1	12136371	2937	16.84	2.53	12	0.15	1437.00	9582.00	26400	20230801	-8.33	8110	20220930	198.40	26400	-8.33	20230801	9420	156.90	20230316	26400	-8.33	20230801	8110	198.40	20220930	3.95	N	065510	500	60 억		575601	N	N	1095	N	00	N
18	20230829	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	850	2	3.70	5384353550	228604	105.50	23400	24000	22700	29900	16100	23000	23553.03	4.54	0	29166	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2873	16.60	2.49	12	1.90	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	3.88	N	065510	500	60 억		546525	N	N	1095	N	00	N
19	20230829	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	850	2	3.70	5150086550	218769	100.97	23400	24000	22700	29900	16100	23000	23541.21	4.54	0	29920	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2873	16.60	2.49	12	1.82	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
20	20230829	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	800	2	3.48	4255552200	181147	83.60	23400	24000	22700	29900	16100	23000	23492.26	4.54	0	18434	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2867	16.56	2.48	12	1.50	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
21	20230829	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	550	2	2.39	2515753000	108129	49.90	23400	23700	22700	29900	16100	23000	23266.22	4.54	0	5570	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2837	16.39	2.46	12	0.90	1437.00	9582.00	26400	20230801	-10.80	8110	20220930	190.38	26400	-10.80	20230801	9420	150.00	20230316	26400	-10.80	20230801	8110	190.38	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
22	20230829	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	400	2	1.74	2109855050	90845	41.93	23400	23700	22700	29900	16100	23000	23224.78	4.54	0	-1644	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2819	16.28	2.44	12	0.75	1437.00	9582.00	26400	20230801	-11.36	8110	20220930	188.53	26400	-11.36	20230801	9420	148.41	20230316	26400	-11.36	20230801	8110	188.53	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
23	20230829	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	650	2	2.83	1790445600	77278	35.67	23400	23700	22700	29900	16100	23000	23168.89	4.54	0	-3548	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2849	16.46	2.47	12	0.64	1437.00	9582.00	26400	20230801	-10.42	8110	20220930	191.62	26400	-10.42	20230801	9420	151.06	20230316	26400	-10.42	20230801	8110	191.62	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
24	20230829	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23150	150	2	0.65	776441150	33811	15.60	23400	23400	22700	29900	16100	23000	22964.16	4.54	0	-5992	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2789	16.11	2.42	12	0.28	1437.00	9582.00	26400	20230801	-12.31	8110	20220930	185.45	26400	-12.31	20230801	9420	145.75	20230316	26400	-12.31	20230801	8110	185.45	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
25	20230829	090559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	0	3	0.00	258237950	11181	5.16	23400	23400	22850	29900	16100	23000	23096.14	4.54	0	-8194	24166	23582	22966	22382	21766	23875	22675	60	6900	500	16100	50	1	12045371	2770	16.01	2.40	12	0.09	1437.00	9582.00	26400	20230801	-12.88	8110	20220930	183.60	26400	-12.88	20230801	9420	144.16	20230316	26400	-12.88	20230801	8110	183.60	20220930	3.88	N	065510	500	60 억		546525	N	N	364	N	00	N
26	20230828	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	850	2	3.84	4963209000	216062	209.79	22500	23550	22350	28750	15550	22150	22973.13	4.57	0	-4382	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2770	16.01	2.40	12	1.79	1437.00	9582.00	26400	20230801	-12.88	8110	20220930	183.60	26400	-12.88	20230801	9420	144.16	20230316	26400	-12.88	20230801	8110	183.60	20220930	3.80	N	065510	500	60 억		551059	N	N	364	N	00	N
27	20230828	150600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	650	2	2.93	4846309250	210949	204.82	22500	23550	22350	28750	15550	22150	22975.80	4.57	0	-4773	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2746	15.87	2.38	12	1.75	1437.00	9582.00	26400	20230801	-13.64	8110	20220930	181.13	26400	-13.64	20230801	9420	142.04	20230316	26400	-13.64	20230801	8110	181.13	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
28	20230828	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	750	2	3.39	4472037100	194525	188.88	22500	23550	22350	28750	15550	22150	22991.69	4.57	0	-10042	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2758	15.94	2.39	12	1.61	1437.00	9582.00	26400	20230801	-13.26	8110	20220930	182.37	26400	-13.26	20230801	9420	143.10	20230316	26400	-13.26	20230801	8110	182.37	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
29	20230828	130605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	850	2	3.84	4194678800	182441	177.14	22500	23550	22350	28750	15550	22150	22994.29	4.57	0	-7110	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2770	16.01	2.40	12	1.51	1437.00	9582.00	26400	20230801	-12.88	8110	20220930	183.60	26400	-12.88	20230801	9420	144.16	20230316	26400	-12.88	20230801	8110	183.60	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
30	20230828	120559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	900	2	4.06	4017667900	174747	169.67	22500	23550	22350	28750	15550	22150	22993.76	4.57	0	-5579	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2776	16.04	2.41	12	1.45	1437.00	9582.00	26400	20230801	-12.69	8110	20220930	184.22	26400	-12.69	20230801	9420	144.69	20230316	26400	-12.69	20230801	8110	184.22	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
31	20230828	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	1400	2	6.32	3386590450	147590	143.30	22500	23550	22350	28750	15550	22150	22948.64	4.57	0	1509	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2837	16.39	2.46	12	1.23	1437.00	9582.00	26400	20230801	-10.80	8110	20220930	190.38	26400	-10.80	20230801	9420	150.00	20230316	26400	-10.80	20230801	8110	190.38	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
32	20230828	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	700	2	3.16	1558195450	68828	66.83	22500	22900	22350	28750	15550	22150	22642.55	4.57	0	-2379	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2752	15.90	2.38	12	0.57	1437.00	9582.00	26400	20230801	-13.45	8110	20220930	181.75	26400	-13.45	20230801	9420	142.57	20230316	26400	-13.45	20230801	8110	181.75	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
33	20230828	090600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	300	2	1.35	281608350	12504	12.14	22500	22700	22350	28750	15550	22150	22536.93	4.57	0	-2080	22950	22550	22050	21650	21150	22750	21850	60	6600	500	15500	50	1	12045371	2704	15.62	2.34	12	0.10	1437.00	9582.00	26400	20230801	-14.96	8110	20220930	176.82	26400	-14.96	20230801	9420	138.32	20230316	26400	-14.96	20230801	8110	176.82	20220930	3.80	N	065510	500	60 억		551059	N	N	397	N	00	N
34	20230825	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	0	3	0.00	2272284300	102869	58.14	22100	22450	21550	28750	15550	22150	22089.04	4.50	0	9231	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2668	15.41	2.31	12	0.85	1437.00	9582.00	26400	20230801	-16.10	8110	20220930	173.12	26400	-16.10	20230801	9420	135.14	20230316	26400	-16.10	20230801	8110	173.12	20220930	3.86	N	065510	500	60 억		541800	N	N	397	N	00	N
35	20230825	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	0	3	0.00	2147373050	97231	54.96	22100	22450	21550	28750	15550	22150	22085.27	4.50	0	8483	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2668	15.41	2.31	12	0.81	1437.00	9582.00	26400	20230801	-16.10	8110	20220930	173.12	26400	-16.10	20230801	9420	135.14	20230316	26400	-16.10	20230801	8110	173.12	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
36	20230825	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	50	2	0.23	1790573450	81087	45.83	22100	22450	21550	28750	15550	22150	22082.13	4.50	0	8562	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2674	15.45	2.32	12	0.67	1437.00	9582.00	26400	20230801	-15.91	8110	20220930	173.74	26400	-15.91	20230801	9420	135.67	20230316	26400	-15.91	20230801	8110	173.74	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
37	20230825	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	50	2	0.23	1607531950	72830	41.16	22100	22450	21550	28750	15550	22150	22072.39	4.50	0	6978	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2674	15.45	2.32	12	0.60	1437.00	9582.00	26400	20230801	-15.91	8110	20220930	173.74	26400	-15.91	20230801	9420	135.67	20230316	26400	-15.91	20230801	8110	173.74	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
38	20230825	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	100	2	0.45	1398668900	63407	35.84	22100	22450	21550	28750	15550	22150	22058.59	4.50	0	7973	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2680	15.48	2.32	12	0.53	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
39	20230825	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	150	2	0.68	1139587250	51777	29.27	22100	22300	21550	28750	15550	22150	22009.53	4.50	0	11625	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2686	15.52	2.33	12	0.43	1437.00	9582.00	26400	20230801	-15.53	8110	20220930	174.97	26400	-15.53	20230801	9420	136.73	20230316	26400	-15.53	20230801	8110	174.97	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
40	20230825	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	-50	5	-0.23	758986900	34566	19.54	22100	22300	21550	28750	15550	22150	21957.61	4.50	0	7351	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2662	15.38	2.31	12	0.29	1437.00	9582.00	26400	20230801	-16.29	8110	20220930	172.50	26400	-16.29	20230801	9420	134.61	20230316	26400	-16.29	20230801	8110	172.50	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
41	20230825	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21950	-200	5	-0.90	243289400	11105	6.28	22100	22100	21550	28750	15550	22150	21908.10	4.50	0	238	23350	22750	22400	21800	21450	22575	21625	60	6600	500	15500	50	1	12045371	2644	15.27	2.29	12	0.09	1437.00	9582.00	26400	20230801	-16.86	8110	20220930	170.65	26400	-16.86	20230801	9420	133.01	20230316	26400	-16.86	20230801	8110	170.65	20220930	3.86	N	065510	500	60 억		541800	N	N	500	N	00	N
42	20230824	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-50	5	-0.23	3962556200	176550	105.46	22300	23000	22050	28850	15550	22200	22445.27	4.27	0	27210	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2668	15.41	2.31	12	1.47	1437.00	9582.00	26400	20230801	-16.10	8110	20220930	173.12	26400	-16.10	20230801	9420	135.14	20230316	26400	-16.10	20230801	8110	173.12	20220930	4.06	N	065510	500	60 억		514123	N	N	500	N	00	N
43	20230824	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	50	2	0.23	3648733900	162391	97.00	22300	23000	22050	28850	15550	22200	22468.82	4.27	0	26235	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2680	15.48	2.32	12	1.35	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
44	20230824	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	200	2	0.90	3266829650	145171	86.72	22300	23000	22050	28850	15550	22200	22503.32	4.27	0	28965	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2698	15.59	2.34	12	1.21	1437.00	9582.00	26400	20230801	-15.15	8110	20220930	176.20	26400	-15.15	20230801	9420	137.79	20230316	26400	-15.15	20230801	8110	176.20	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
45	20230824	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	200	2	0.90	2814090700	124936	74.63	22300	23000	22050	28850	15550	22200	22524.26	4.27	0	28222	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2698	15.59	2.34	12	1.04	1437.00	9582.00	26400	20230801	-15.15	8110	20220930	176.20	26400	-15.15	20230801	9420	137.79	20230316	26400	-15.15	20230801	8110	176.20	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
46	20230824	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	250	2	1.13	2375840550	105342	62.93	22300	23000	22050	28850	15550	22200	22553.60	4.27	0	21840	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2704	15.62	2.34	12	0.87	1437.00	9582.00	26400	20230801	-14.96	8110	20220930	176.82	26400	-14.96	20230801	9420	138.32	20230316	26400	-14.96	20230801	8110	176.82	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
47	20230824	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22800	600	2	2.70	1800232600	79805	47.67	22300	23000	22050	28850	15550	22200	22557.90	4.27	0	18376	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2746	15.87	2.38	12	0.66	1437.00	9582.00	26400	20230801	-13.64	8110	20220930	181.13	26400	-13.64	20230801	9420	142.04	20230316	26400	-13.64	20230801	8110	181.13	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
48	20230824	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	450	2	2.03	953521550	42435	25.35	22300	22800	22050	28850	15550	22200	22470.17	4.27	0	8888	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2728	15.76	2.36	12	0.35	1437.00	9582.00	26400	20230801	-14.20	8110	20220930	179.28	26400	-14.20	20230801	9420	140.45	20230316	26400	-14.20	20230801	8110	179.28	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
49	20230824	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-150	5	-0.68	95379450	4296	2.57	22300	22500	22050	28850	15550	22200	22201.92	4.27	0	-2282	23933	23066	22533	21666	21133	22800	21400	60	6650	500	15540	50	1	12045371	2656	15.34	2.30	12	0.04	1437.00	9582.00	26400	20230801	-16.48	8110	20220930	171.89	26400	-16.48	20230801	9420	134.08	20230316	26400	-16.48	20230801	8110	171.89	20220930	4.06	N	065510	500	60 억		514123	N	N	453	N	00	N
50	20230823	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	-550	5	-2.42	3749352450	167197	82.88	23000	23400	22000	29550	15950	22750	22424.77	4.46	0	-18858	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2674	15.45	2.32	12	1.39	1437.00	9582.00	26400	20230801	-15.91	8110	20220930	173.74	26400	-15.91	20230801	9420	135.67	20230316	26400	-15.91	20230801	8110	173.74	20220930	4.15	N	065510	500	60 억		536791	N	N	453	N	00	N
51	20230823	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	-400	5	-1.76	3556688250	158528	78.58	23000	23400	22000	29550	15950	22750	22435.58	4.46	0	-22370	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2692	15.55	2.33	12	1.32	1437.00	9582.00	26400	20230801	-15.34	8110	20220930	175.59	26400	-15.34	20230801	9420	137.26	20230316	26400	-15.34	20230801	8110	175.59	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
52	20230823	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	-300	5	-1.32	3158732250	140735	69.76	23000	23400	22000	29550	15950	22750	22444.39	4.46	0	-24466	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2704	15.62	2.34	12	1.17	1437.00	9582.00	26400	20230801	-14.96	8110	20220930	176.82	26400	-14.96	20230801	9420	138.32	20230316	26400	-14.96	20230801	8110	176.82	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
53	20230823	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-600	5	-2.64	2563294800	114074	56.55	23000	23400	22100	29550	15950	22750	22470.29	4.46	0	-26868	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2668	15.41	2.31	12	0.95	1437.00	9582.00	26400	20230801	-16.10	8110	20220930	173.12	26400	-16.10	20230801	9420	135.14	20230316	26400	-16.10	20230801	8110	173.12	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
54	20230823	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	-650	5	-2.86	2266445200	100683	49.91	23000	23400	22100	29550	15950	22750	22510.54	4.46	0	-21984	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2662	15.38	2.31	12	0.84	1437.00	9582.00	26400	20230801	-16.29	8110	20220930	172.50	26400	-16.29	20230801	9420	134.61	20230316	26400	-16.29	20230801	8110	172.50	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
55	20230823	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-500	5	-2.20	1981071050	87799	43.52	23000	23400	22100	29550	15950	22750	22563.57	4.46	0	-20349	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2680	15.48	2.32	12	0.73	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
56	20230823	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	-400	5	-1.76	1376830100	60683	30.08	23000	23400	22300	29550	15950	22750	22688.83	4.46	0	-10344	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2692	15.55	2.33	12	0.50	1437.00	9582.00	26400	20230801	-15.34	8110	20220930	175.59	26400	-15.34	20230801	9420	137.26	20230316	26400	-15.34	20230801	8110	175.59	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
57	20230823	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	150	2	0.66	444681650	19323	9.58	23000	23400	22800	29550	15950	22750	23013.99	4.46	0	-2722	23850	23300	22550	22000	21250	23575	22275	60	6800	500	15920	50	1	12045371	2758	15.94	2.39	12	0.16	1437.00	9582.00	26400	20230801	-13.26	8110	20220930	182.37	26400	-13.26	20230801	9420	143.10	20230316	26400	-13.26	20230801	8110	182.37	20220930	4.15	N	065510	500	60 억		536791	N	N	184	N	00	N
58	20230822	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	650	2	2.94	4535363050	200853	95.70	22200	23100	21800	28700	15500	22100	22580.31	4.66	0	-33639	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2740	15.83	2.37	12	1.67	1437.00	9582.00	26400	20230801	-13.83	8110	20220930	180.52	26400	-13.83	20230801	9420	141.51	20230316	26400	-13.83	20230801	8110	180.52	20220930	4.45	N	065510	500	60 억		561557	N	N	184	N	00	N
59	20230822	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	300	2	1.36	4369553850	193524	92.21	22200	23100	21800	28700	15500	22100	22578.91	4.66	0	-32065	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2698	15.59	2.34	12	1.61	1437.00	9582.00	26400	20230801	-15.15	8110	20220930	176.20	26400	-15.15	20230801	9420	137.79	20230316	26400	-15.15	20230801	8110	176.20	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
60	20230822	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	400	2	1.81	3989275750	176593	84.14	22200	23100	21800	28700	15500	22100	22590.27	4.66	0	-33687	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2710	15.66	2.35	12	1.47	1437.00	9582.00	26400	20230801	-14.77	8110	20220930	177.44	26400	-14.77	20230801	9420	138.85	20230316	26400	-14.77	20230801	8110	177.44	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
61	20230822	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	550	2	2.49	3699921150	163760	78.02	22200	23100	21800	28700	15500	22100	22593.60	4.66	0	-30751	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2728	15.76	2.36	12	1.36	1437.00	9582.00	26400	20230801	-14.20	8110	20220930	179.28	26400	-14.20	20230801	9420	140.45	20230316	26400	-14.20	20230801	8110	179.28	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
62	20230822	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22700	600	2	2.71	3328531450	147418	70.24	22200	23100	21800	28700	15500	22100	22578.92	4.66	0	-25810	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2734	15.80	2.37	12	1.22	1437.00	9582.00	26400	20230801	-14.02	8110	20220930	179.90	26400	-14.02	20230801	9420	140.98	20230316	26400	-14.02	20230801	8110	179.90	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
63	20230822	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	550	2	2.49	3011126800	133411	63.56	22200	23100	21800	28700	15500	22100	22570.36	4.66	0	-22788	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2728	15.76	2.36	12	1.11	1437.00	9582.00	26400	20230801	-14.20	8110	20220930	179.28	26400	-14.20	20230801	9420	140.45	20230316	26400	-14.20	20230801	8110	179.28	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
64	20230822	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	750	2	3.39	1935555850	86460	41.19	22200	22950	21800	28700	15500	22100	22386.77	4.66	0	-8643	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2752	15.90	2.38	12	0.72	1437.00	9582.00	26400	20230801	-13.45	8110	20220930	181.75	26400	-13.45	20230801	9420	142.57	20230316	26400	-13.45	20230801	8110	181.75	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
65	20230822	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21950	-150	5	-0.68	253970700	11501	5.48	22200	22300	21900	28700	15500	22100	22082.47	4.66	0	-5880	23133	22616	22033	21516	20933	22875	21775	60	6600	500	15470	50	1	12045371	2644	15.27	2.29	12	0.10	1437.00	9582.00	26400	20230801	-16.86	8110	20220930	170.65	26400	-16.86	20230801	9420	133.01	20230316	26400	-16.86	20230801	8110	170.65	20220930	4.45	N	065510	500	60 억		561557	N	N	283	N	00	N
66	20230821	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	1100	2	5.24	4638670250	209677	98.94	21700	22550	21450	27300	14700	21000	22123.49	4.53	0	16020	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2662	15.38	2.31	12	1.74	1437.00	9582.00	26400	20230801	-16.29	8110	20220930	172.50	26400	-16.29	20230801	9420	134.61	20230316	26400	-16.29	20230801	8110	172.50	20220930	4.78	N	065510	500	60 억		545598	N	N	283	N	00	N
67	20230821	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	1000	2	4.76	4472215550	202143	95.38	21700	22550	21450	27300	14700	21000	22124.58	4.53	0	18129	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2650	15.31	2.30	12	1.68	1437.00	9582.00	26400	20230801	-16.67	8110	20220930	171.27	26400	-16.67	20230801	9420	133.55	20230316	26400	-16.67	20230801	8110	171.27	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
68	20230821	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	1250	2	5.95	3937318050	177910	83.95	21700	22550	21450	27300	14700	21000	22131.59	4.53	0	19805	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2680	15.48	2.32	12	1.48	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
69	20230821	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	1400	2	6.67	3576341250	161760	76.33	21700	22550	21450	27300	14700	21000	22109.62	4.53	0	15922	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2698	15.59	2.34	12	1.34	1437.00	9582.00	26400	20230801	-15.15	8110	20220930	176.20	26400	-15.15	20230801	9420	137.79	20230316	26400	-15.15	20230801	8110	176.20	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
70	20230821	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	1450	2	6.90	3173287300	143805	67.86	21700	22550	21450	27300	14700	21000	22067.34	4.53	0	16648	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2704	15.62	2.34	12	1.19	1437.00	9582.00	26400	20230801	-14.96	8110	20220930	176.82	26400	-14.96	20230801	9420	138.32	20230316	26400	-14.96	20230801	8110	176.82	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
71	20230821	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	1250	2	5.95	2844693650	129082	60.91	21700	22550	21450	27300	14700	21000	22038.68	4.53	0	15412	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2680	15.48	2.32	12	1.07	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
72	20230821	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	1250	2	5.95	1769138300	80847	38.15	21700	22550	21450	27300	14700	21000	21883.64	4.53	0	3043	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2680	15.48	2.32	12	0.67	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
73	20230821	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	550	2	2.62	437567400	20211	9.54	21700	21900	21500	27300	14700	21000	21653.19	4.53	0	-6343	21866	21432	21116	20682	20366	21275	20525	60	6300	500	14700	50	1	12045371	2596	15.00	2.25	12	0.17	1437.00	9582.00	26400	20230801	-18.37	8110	20220930	165.72	26400	-18.37	20230801	9420	128.77	20230316	26400	-18.37	20230801	8110	165.72	20220930	4.78	N	065510	500	60 억		545598	N	N	0	N	00	N
74	20230818	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	-650	5	-3.00	4437567850	210624	92.18	21500	21550	20800	28100	15200	21650	21068.64	4.31	0	25535	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2530	14.61	2.19	12	1.75	1437.00	9582.00	26400	20230801	-20.45	8110	20220930	158.94	26400	-20.45	20230801	9420	122.93	20230316	26400	-20.45	20230801	8110	158.94	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
75	20230818	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-550	5	-2.54	4229789450	200754	87.86	21500	21550	20800	28100	15200	21650	21069.38	4.31	0	21963	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2542	14.68	2.20	12	1.67	1437.00	9582.00	26400	20230801	-20.08	8110	20220930	160.17	26400	-20.08	20230801	9420	123.99	20230316	26400	-20.08	20230801	8110	160.17	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
76	20230818	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	-400	5	-1.85	3145258200	149090	65.25	21500	21550	20850	28100	15200	21650	21096.19	4.31	0	16817	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2560	14.79	2.22	12	1.24	1437.00	9582.00	26400	20230801	-19.51	8110	20220930	162.02	26400	-19.51	20230801	9420	125.58	20230316	26400	-19.51	20230801	8110	162.02	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
77	20230818	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	-700	5	-3.23	2450335950	116193	50.85	21500	21550	20850	28100	15200	21650	21088.27	4.31	0	14262	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2524	14.58	2.19	12	0.96	1437.00	9582.00	26400	20230801	-20.64	8110	20220930	158.32	26400	-20.64	20230801	9420	122.40	20230316	26400	-20.64	20230801	8110	158.32	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
78	20230818	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	-700	5	-3.23	2170939650	102857	45.02	21500	21550	20850	28100	15200	21650	21106.13	4.31	0	16943	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2524	14.58	2.19	12	0.85	1437.00	9582.00	26400	20230801	-20.64	8110	20220930	158.32	26400	-20.64	20230801	9420	122.40	20230316	26400	-20.64	20230801	8110	158.32	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
79	20230818	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-450	5	-2.08	1288052750	60863	26.64	21500	21550	21000	28100	15200	21650	21162.76	4.31	0	2960	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2554	14.75	2.21	12	0.51	1437.00	9582.00	26400	20230801	-19.70	8110	20220930	161.41	26400	-19.70	20230801	9420	125.05	20230316	26400	-19.70	20230801	8110	161.41	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
80	20230818	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	-600	5	-2.77	641547600	30281	13.25	21500	21550	21000	28100	15200	21650	21185.74	4.31	0	-3905	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2536	14.65	2.20	12	0.25	1437.00	9582.00	26400	20230801	-20.27	8110	20220930	159.56	26400	-20.27	20230801	9420	123.46	20230316	26400	-20.27	20230801	8110	159.56	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
81	20230818	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-200	5	-0.92	85107700	3993	1.75	21500	21550	21150	28100	15200	21650	21310.14	4.31	0	920	22416	22032	21416	21032	20416	22225	21225	60	6450	500	15150	50	1	12045371	2584	14.93	2.24	12	0.03	1437.00	9582.00	26400	20230801	-18.75	8110	20220930	164.49	26400	-18.75	20230801	9420	127.71	20230316	26400	-18.75	20230801	8110	164.49	20220930	5.01	N	065510	500	60 억		519669	N	N	0	N	00	N
82	20230817	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-100	5	-0.46	4844949850	227900	117.29	21550	21800	20800	28250	15250	21750	21258.99	4.18	0	16342	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2608	15.07	2.26	12	1.89	1437.00	9582.00	26400	20230801	-17.99	8110	20220930	166.95	26400	-17.99	20230801	9420	129.83	20230316	26400	-17.99	20230801	8110	166.95	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
83	20230817	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	-250	5	-1.15	4673136050	219929	113.19	21550	21800	20800	28250	15250	21750	21248.38	4.18	0	17056	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2590	14.96	2.24	12	1.83	1437.00	9582.00	26400	20230801	-18.56	8110	20220930	165.10	26400	-18.56	20230801	9420	128.24	20230316	26400	-18.56	20230801	8110	165.10	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
84	20230817	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	-50	5	-0.23	4127771700	194657	100.18	21550	21750	20800	28250	15250	21750	21205.36	4.18	0	24304	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2614	15.10	2.26	12	1.62	1437.00	9582.00	26400	20230801	-17.80	8110	20220930	167.57	26400	-17.80	20230801	9420	130.36	20230316	26400	-17.80	20230801	8110	167.57	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
85	20230817	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-550	5	-2.53	3459420950	163658	84.23	21550	21550	20800	28250	15250	21750	21138.11	4.18	0	27190	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2554	14.75	2.21	12	1.36	1437.00	9582.00	26400	20230801	-19.70	8110	20220930	161.41	26400	-19.70	20230801	9420	125.05	20230316	26400	-19.70	20230801	8110	161.41	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
86	20230817	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	-600	5	-2.76	2588089150	122172	62.88	21550	21550	20950	28250	15250	21750	21183.98	4.18	0	24203	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2548	14.72	2.21	12	1.01	1437.00	9582.00	26400	20230801	-19.89	8110	20220930	160.79	26400	-19.89	20230801	9420	124.52	20230316	26400	-19.89	20230801	8110	160.79	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
87	20230817	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-550	5	-2.53	2322039150	109621	56.42	21550	21550	20950	28250	15250	21750	21182.43	4.18	0	20612	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2554	14.75	2.21	12	0.91	1437.00	9582.00	26400	20230801	-19.70	8110	20220930	161.41	26400	-19.70	20230801	9420	125.05	20230316	26400	-19.70	20230801	8110	161.41	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
88	20230817	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	-400	5	-1.84	1729778550	81588	41.99	21550	21550	20950	28250	15250	21750	21201.38	4.18	0	26779	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2572	14.86	2.23	12	0.68	1437.00	9582.00	26400	20230801	-19.13	8110	20220930	163.26	26400	-19.13	20230801	9420	126.65	20230316	26400	-19.13	20230801	8110	163.26	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
89	20230817	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	-250	5	-1.15	239246800	11195	5.76	21550	21550	21300	28250	15250	21750	21370.86	4.18	0	3716	22683	22216	21883	21416	21083	22050	21250	60	6500	500	15220	50	1	12045371	2590	14.96	2.24	12	0.09	1437.00	9582.00	26400	20230801	-18.56	8110	20220930	165.10	26400	-18.56	20230801	9420	128.24	20230316	26400	-18.56	20230801	8110	165.10	20220930	4.92	N	065510	500	60 억		503847	N	N	555	N	00	N
90	20230816	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-500	5	-2.25	4223887800	193092	74.19	22250	22350	21550	28900	15600	22250	21875.01	3.94	0	33249	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2620	15.14	2.27	12	1.60	1437.00	9582.00	26400	20230801	-17.61	8110	20220930	168.19	26400	-17.61	20230801	9420	130.89	20230316	26400	-17.61	20230801	8110	168.19	20220930	4.91	N	065510	500	60 억		474906	N	N	555	N	00	N
91	20230816	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	-400	5	-1.80	3977574250	181808	69.86	22250	22350	21550	28900	15600	22250	21877.40	3.94	0	30116	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2632	15.21	2.28	12	1.51	1437.00	9582.00	26400	20230801	-17.23	8110	20220930	169.42	26400	-17.23	20230801	9420	131.95	20230316	26400	-17.23	20230801	8110	169.42	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
92	20230816	140542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21950	-300	5	-1.35	3279751400	149832	57.57	22250	22350	21550	28900	15600	22250	21888.96	3.94	0	23746	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2644	15.27	2.29	12	1.24	1437.00	9582.00	26400	20230801	-16.86	8110	20220930	170.65	26400	-16.86	20230801	9420	133.01	20230316	26400	-16.86	20230801	8110	170.65	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
93	20230816	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-350	5	-1.57	2820015150	128921	49.54	22250	22350	21550	28900	15600	22250	21873.29	3.94	0	18973	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2638	15.24	2.29	12	1.07	1437.00	9582.00	26400	20230801	-17.05	8110	20220930	170.04	26400	-17.05	20230801	9420	132.48	20230316	26400	-17.05	20230801	8110	170.04	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
94	20230816	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-450	5	-2.02	2613436650	119485	45.91	22250	22350	21550	28900	15600	22250	21871.76	3.94	0	16462	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2626	15.17	2.28	12	0.99	1437.00	9582.00	26400	20230801	-17.42	8110	20220930	168.80	26400	-17.42	20230801	9420	131.42	20230316	26400	-17.42	20230801	8110	168.80	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
95	20230816	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-600	5	-2.70	2218238750	101278	38.91	22250	22350	21550	28900	15600	22250	21901.66	3.94	0	11476	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2608	15.07	2.26	12	0.84	1437.00	9582.00	26400	20230801	-17.99	8110	20220930	166.95	26400	-17.99	20230801	9420	129.83	20230316	26400	-17.99	20230801	8110	166.95	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
96	20230816	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	-400	5	-1.80	1669863150	76163	29.26	22250	22350	21600	28900	15600	22250	21923.85	3.94	0	15194	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2632	15.21	2.28	12	0.63	1437.00	9582.00	26400	20230801	-17.23	8110	20220930	169.42	26400	-17.23	20230801	9420	131.95	20230316	26400	-17.23	20230801	8110	169.42	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
97	20230816	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21950	-300	5	-1.35	190590500	8625	3.31	22250	22300	21900	28900	15600	22250	22093.16	3.94	0	1145	24650	23450	22700	21500	20750	23075	21125	60	6650	500	15570	50	1	12045371	2644	15.27	2.29	12	0.07	1437.00	9582.00	26400	20230801	-16.86	8110	20220930	170.65	26400	-16.86	20230801	9420	133.01	20230316	26400	-16.86	20230801	8110	170.65	20220930	4.91	N	065510	500	60 억		474906	N	N	242	N	00	N
98	20230814	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-1650	5	-6.90	5903984600	258902	188.16	23800	23900	21950	31050	16750	23900	22806.82	3.98	0	-4972	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2680	15.48	2.32	12	2.15	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.94	N	065510	500	60 억		479843	N	N	242	N	00	N
99	20230814	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-1650	5	-6.90	5226055500	228358	165.96	23800	23900	22200	31050	16750	23900	22885.36	3.98	0	-2465	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2680	15.48	2.32	12	1.90	1437.00	9582.00	26400	20230801	-15.72	8110	20220930	174.35	26400	-15.72	20230801	9420	136.20	20230316	26400	-15.72	20230801	8110	174.35	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
100	20230814	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22550	-1350	5	-5.65	4293654050	186842	135.79	23800	23900	22200	31050	16750	23900	22980.13	3.98	0	1259	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2716	15.69	2.35	12	1.55	1437.00	9582.00	26400	20230801	-14.58	8110	20220930	178.05	26400	-14.58	20230801	9420	139.38	20230316	26400	-14.58	20230801	8110	178.05	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
101	20230814	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	-850	5	-3.56	2663563650	114705	83.36	23800	23900	22950	31050	16750	23900	23220.99	3.98	0	10155	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2776	16.04	2.41	12	0.95	1437.00	9582.00	26400	20230801	-12.69	8110	20220930	184.22	26400	-12.69	20230801	9420	144.69	20230316	26400	-12.69	20230801	8110	184.22	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
102	20230814	120533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22950	-950	5	-3.97	2335767250	100460	73.01	23800	23900	22950	31050	16750	23900	23250.72	3.98	0	11904	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2764	15.97	2.40	12	0.83	1437.00	9582.00	26400	20230801	-13.07	8110	20220930	182.98	26400	-13.07	20230801	9420	143.63	20230316	26400	-13.07	20230801	8110	182.98	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
103	20230814	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	-700	5	-2.93	1780275650	76387	55.52	23800	23900	23150	31050	16750	23900	23306.00	3.98	0	15451	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2795	16.14	2.42	12	0.63	1437.00	9582.00	26400	20230801	-12.12	8110	20220930	186.07	26400	-12.12	20230801	9420	146.28	20230316	26400	-12.12	20230801	8110	186.07	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
104	20230814	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	-650	5	-2.72	1332685750	57126	41.52	23800	23900	23150	31050	16750	23900	23328.88	3.98	0	14038	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2801	16.18	2.43	12	0.47	1437.00	9582.00	26400	20230801	-11.93	8110	20220930	186.68	26400	-11.93	20230801	9420	146.82	20230316	26400	-11.93	20230801	8110	186.68	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
105	20230814	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	-150	5	-0.63	107875400	4574	3.32	23800	23900	23400	31050	16750	23900	23584.48	3.98	0	-939	25166	24532	24216	23582	23266	24375	23425	60	7150	500	16730	50	1	12045371	2861	16.53	2.48	12	0.04	1437.00	9582.00	26400	20230801	-10.04	8110	20220930	192.85	26400	-10.04	20230801	9420	152.12	20230316	26400	-10.04	20230801	8110	192.85	20220930	4.94	N	065510	500	60 억		479843	N	N	821	N	00	N
106	20230811	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23900	-450	5	-1.85	3318722300	136032	96.02	24450	24850	23900	31650	17050	24350	24400.59	4.04	0	-6606	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2879	16.63	2.49	12	1.13	1437.00	9582.00	26400	20230801	-9.47	8110	20220930	194.70	26400	-9.47	20230801	9420	153.72	20230316	26400	-9.47	20230801	8110	194.70	20220930	5.05	N	065510	500	60 억		486566	N	N	821	N	00	N
107	20230811	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	-350	5	-1.44	3131129000	128196	90.49	24450	24850	23950	31650	17050	24350	24424.55	4.04	0	-6304	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2891	16.70	2.50	12	1.06	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
108	20230811	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24250	-100	5	-0.41	2582206400	105387	74.39	24450	24850	24050	31650	17050	24350	24502.13	4.04	0	-5618	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2921	16.88	2.53	12	0.87	1437.00	9582.00	26400	20230801	-8.14	8110	20220930	199.01	26400	-8.14	20230801	9420	157.43	20230316	26400	-8.14	20230801	8110	199.01	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
109	20230811	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24500	150	2	0.62	2116955550	86226	60.86	24450	24850	24050	31650	17050	24350	24551.24	4.04	0	-4641	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2951	17.05	2.56	12	0.72	1437.00	9582.00	26400	20230801	-7.20	8110	20220930	202.10	26400	-7.20	20230801	9420	160.08	20230316	26400	-7.20	20230801	8110	202.10	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
110	20230811	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	300	2	1.23	1888844400	76939	54.31	24450	24850	24050	31650	17050	24350	24549.90	4.04	0	-4266	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2969	17.15	2.57	12	0.64	1437.00	9582.00	26400	20230801	-6.63	8110	20220930	203.95	26400	-6.63	20230801	9420	161.68	20230316	26400	-6.63	20230801	8110	203.95	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
111	20230811	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	400	2	1.64	1578788850	64390	45.45	24450	24850	24050	31650	17050	24350	24519.16	4.04	0	-3372	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2981	17.22	2.58	12	0.53	1437.00	9582.00	26400	20230801	-6.25	8110	20220930	205.18	26400	-6.25	20230801	9420	162.74	20230316	26400	-6.25	20230801	8110	205.18	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
112	20230811	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24550	200	2	0.82	794611700	32579	23.00	24450	24650	24050	31650	17050	24350	24390.30	4.04	0	-710	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2957	17.08	2.56	12	0.27	1437.00	9582.00	26400	20230801	-7.01	8110	20220930	202.71	26400	-7.01	20230801	9420	160.62	20230316	26400	-7.01	20230801	8110	202.71	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
113	20230811	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	-50	5	-0.21	208187250	8585	6.06	24450	24450	24050	31650	17050	24350	24250.12	4.04	0	-1772	25216	24782	24066	23632	22916	25000	23850	60	7300	500	17040	50	1	12045371	2927	16.91	2.54	12	0.07	1437.00	9582.00	26400	20230801	-7.95	8110	20220930	199.63	26400	-7.95	20230801	9420	157.96	20230316	26400	-7.95	20230801	8110	199.63	20220930	5.05	N	065510	500	60 억		486566	N	N	431	N	00	N
114	20230810	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24350	350	2	1.46	3384938150	140981	97.16	23750	24500	23350	31200	16800	24000	24009.64	3.98	0	1505	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2933	16.95	2.54	12	1.17	1437.00	9582.00	26400	20230801	-7.77	8110	20220930	200.25	26400	-7.77	20230801	9420	158.49	20230316	26400	-7.77	20230801	8110	200.25	20220930	5.19	N	065510	500	60 억		479763	N	N	431	N	00	N
115	20230810	150522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	400	2	1.67	3246785900	135311	93.25	23750	24500	23350	31200	16800	24000	23994.99	3.98	0	1487	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2939	16.98	2.55	12	1.12	1437.00	9582.00	26400	20230801	-7.58	8110	20220930	200.86	26400	-7.58	20230801	9420	159.02	20230316	26400	-7.58	20230801	8110	200.86	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
116	20230810	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	100	2	0.42	2641232500	110367	76.06	23750	24450	23350	31200	16800	24000	23931.36	3.98	0	-1695	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2903	16.77	2.52	12	0.92	1437.00	9582.00	26400	20230801	-8.71	8110	20220930	197.16	26400	-8.71	20230801	9420	155.84	20230316	26400	-8.71	20230801	8110	197.16	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
117	20230810	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	0	3	0.00	2472345350	103348	71.23	23750	24450	23350	31200	16800	24000	23922.53	3.98	0	-4337	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2891	16.70	2.50	12	0.86	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
118	20230810	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	50	2	0.21	2329449900	97420	67.14	23750	24450	23350	31200	16800	24000	23911.41	3.98	0	-6587	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2897	16.74	2.51	12	0.81	1437.00	9582.00	26400	20230801	-8.90	8110	20220930	196.55	26400	-8.90	20230801	9420	155.31	20230316	26400	-8.90	20230801	8110	196.55	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
119	20230810	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	300	2	1.25	1994602900	83530	57.57	23750	24450	23350	31200	16800	24000	23878.88	3.98	0	-3495	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2927	16.91	2.54	12	0.69	1437.00	9582.00	26400	20230801	-7.95	8110	20220930	199.63	26400	-7.95	20230801	9420	157.96	20230316	26400	-7.95	20230801	8110	199.63	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
120	20230810	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	50	2	0.21	1127768350	47683	32.86	23750	24150	23350	31200	16800	24000	23651.37	3.98	0	2917	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2897	16.74	2.51	12	0.40	1437.00	9582.00	26400	20230801	-8.90	8110	20220930	196.55	26400	-8.90	20230801	9420	155.31	20230316	26400	-8.90	20230801	8110	196.55	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
121	20230810	090529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	-350	5	-1.46	81327450	3436	2.37	23750	23750	23550	31200	16800	24000	23669.22	3.98	0	-732	24866	24432	23766	23332	22666	24650	23550	60	7200	500	16800	50	1	12045371	2849	16.46	2.47	12	0.03	1437.00	9582.00	26400	20230801	-10.42	8110	20220930	191.62	26400	-10.42	20230801	9420	151.06	20230316	26400	-10.42	20230801	8110	191.62	20220930	5.19	N	065510	500	60 억		479763	N	N	13431	N	00	N
122	20230809	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	450	2	1.91	3416528900	143704	79.99	23250	24200	23100	30600	16500	23550	23773.68	3.86	0	14041	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2891	16.70	2.50	12	1.19	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	5.26	N	065510	500	60 억		464565	N	N	13431	N	00	N
123	20230809	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	300	2	1.27	3164853800	133152	74.12	23250	24200	23100	30600	16500	23550	23768.73	3.86	0	11187	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2873	16.60	2.49	12	1.11	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
124	20230809	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23900	350	2	1.49	2517360050	106065	59.04	23250	24200	23100	30600	16500	23550	23734.13	3.86	0	12256	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2879	16.63	2.49	12	0.88	1437.00	9582.00	26400	20230801	-9.47	8110	20220930	194.70	26400	-9.47	20230801	9420	153.72	20230316	26400	-9.47	20230801	8110	194.70	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
125	20230809	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	450	2	1.91	1835291600	77676	43.24	23250	24100	23100	30600	16500	23550	23627.52	3.86	0	15666	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2891	16.70	2.50	12	0.64	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
126	20230809	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	250	2	1.06	1467006000	62281	34.67	23250	24050	23100	30600	16500	23550	23554.63	3.86	0	13577	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2867	16.56	2.48	12	0.52	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
127	20230809	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	100	2	0.42	1233098250	52433	29.19	23250	24050	23100	30600	16500	23550	23517.60	3.86	0	10318	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2849	16.46	2.47	12	0.44	1437.00	9582.00	26400	20230801	-10.42	8110	20220930	191.62	26400	-10.42	20230801	9420	151.06	20230316	26400	-10.42	20230801	8110	191.62	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
128	20230809	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	100	2	0.42	745348450	31903	17.76	23250	23750	23100	30600	16500	23550	23362.96	3.86	0	11503	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2849	16.46	2.47	12	0.26	1437.00	9582.00	26400	20230801	-10.42	8110	20220930	191.62	26400	-10.42	20230801	9420	151.06	20230316	26400	-10.42	20230801	8110	191.62	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
129	20230809	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23600	50	2	0.21	58820350	2511	1.40	23250	23650	23250	30600	16500	23550	23425.07	3.86	0	779	24950	24250	23650	22950	22350	23950	22650	60	7050	500	16480	50	1	12045371	2843	16.42	2.46	12	0.02	1437.00	9582.00	26400	20230801	-10.61	8110	20220930	191.00	26400	-10.61	20230801	9420	150.53	20230316	26400	-10.61	20230801	8110	191.00	20220930	5.26	N	065510	500	60 억		464565	N	N	516	N	00	N
130	20230808	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	-500	5	-2.08	4219832550	178907	70.87	23950	24350	23050	31250	16850	24050	23586.74	3.79	0	5307	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2837	16.39	2.46	12	1.49	1437.00	9582.00	26400	20230801	-10.80	8110	20220930	190.38	26400	-10.80	20230801	9420	150.00	20230316	26400	-10.80	20230801	8110	190.38	20220930	5.18	N	065510	500	60 억		457075	N	N	516	N	00	N
131	20230808	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23500	-550	5	-2.29	4056157750	171949	68.11	23950	24350	23050	31250	16850	24050	23589.30	3.79	0	5510	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2831	16.35	2.45	12	1.43	1437.00	9582.00	26400	20230801	-10.98	8110	20220930	189.77	26400	-10.98	20230801	9420	149.47	20230316	26400	-10.98	20230801	8110	189.77	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
132	20230808	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23300	-750	5	-3.12	3355481050	142004	56.25	23950	24350	23050	31250	16850	24050	23629.48	3.79	0	6850	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2807	16.21	2.43	12	1.18	1437.00	9582.00	26400	20230801	-11.74	8110	20220930	187.30	26400	-11.74	20230801	9420	147.35	20230316	26400	-11.74	20230801	8110	187.30	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
133	20230808	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23350	-700	5	-2.91	2899270350	122339	48.46	23950	24350	23300	31250	16850	24050	23698.66	3.79	0	9889	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2813	16.25	2.44	12	1.02	1437.00	9582.00	26400	20230801	-11.55	8110	20220930	187.92	26400	-11.55	20230801	9420	147.88	20230316	26400	-11.55	20230801	8110	187.92	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
134	20230808	120517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-650	5	-2.70	2732700400	115204	45.64	23950	24350	23300	31250	16850	24050	23720.53	3.79	0	12035	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2819	16.28	2.44	12	0.96	1437.00	9582.00	26400	20230801	-11.36	8110	20220930	188.53	26400	-11.36	20230801	9420	148.41	20230316	26400	-11.36	20230801	8110	188.53	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
135	20230808	110511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	-500	5	-2.08	2142776600	90050	35.67	23950	24350	23450	31250	16850	24050	23795.41	3.79	0	20557	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2837	16.39	2.46	12	0.75	1437.00	9582.00	26400	20230801	-10.80	8110	20220930	190.38	26400	-10.80	20230801	9420	150.00	20230316	26400	-10.80	20230801	8110	190.38	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
136	20230808	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24200	150	2	0.62	1500554100	63184	25.03	23950	24200	23450	31250	16850	24050	23748.95	3.79	0	24132	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2915	16.84	2.53	12	0.52	1437.00	9582.00	26400	20230801	-8.33	8110	20220930	198.40	26400	-8.33	20230801	9420	156.90	20230316	26400	-8.33	20230801	8110	198.40	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
137	20230808	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	-200	5	-0.83	133428150	5582	2.21	23950	24000	23850	31250	16850	24050	23903.26	3.79	0	872	25216	24632	23866	23282	22516	24250	22900	60	7200	500	16830	50	1	12045371	2873	16.60	2.49	12	0.05	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	5.18	N	065510	500	60 억		457075	N	N	2255	N	00	N
138	20230807	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	-100	5	-0.41	5968068350	252004	154.52	24150	24450	23100	31350	16950	24150	23680.79	3.97	0	-8535	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2897	16.74	2.51	12	2.09	1437.00	9582.00	26400	20230801	-8.90	8110	20220930	196.55	26400	-8.90	20230801	9420	155.31	20230316	26400	-8.90	20230801	8110	196.55	20220930	5.14	N	065510	500	60 억		478227	N	N	2255	N	00	N
139	20230807	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23900	-250	5	-1.04	5701070450	240877	147.70	24150	24450	23100	31350	16950	24150	23667.89	3.97	0	-8148	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2879	16.63	2.49	12	2.00	1437.00	9582.00	26400	20230801	-9.47	8110	20220930	194.70	26400	-9.47	20230801	9420	153.72	20230316	26400	-9.47	20230801	8110	194.70	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
140	20230807	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23950	-200	5	-0.83	5078318250	214825	131.72	24150	24450	23100	31350	16950	24150	23639.22	3.97	0	125	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2885	16.67	2.50	12	1.78	1437.00	9582.00	26400	20230801	-9.28	8110	20220930	195.31	26400	-9.28	20230801	9420	154.25	20230316	26400	-9.28	20230801	8110	195.31	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
141	20230807	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	-600	5	-2.48	3882655800	164638	100.95	24150	24450	23100	31350	16950	24150	23582.84	3.97	0	-1119	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2837	16.39	2.46	12	1.37	1437.00	9582.00	26400	20230801	-10.80	8110	20220930	190.38	26400	-10.80	20230801	9420	150.00	20230316	26400	-10.80	20230801	8110	190.38	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
142	20230807	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23450	-700	5	-2.90	3420390450	144858	88.82	24150	24450	23100	31350	16950	24150	23611.86	3.97	0	-121	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2825	16.32	2.45	12	1.20	1437.00	9582.00	26400	20230801	-11.17	8110	20220930	189.15	26400	-11.17	20230801	9420	148.94	20230316	26400	-11.17	20230801	8110	189.15	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
143	20230807	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	-950	5	-3.93	3177124600	134407	82.41	24150	24450	23100	31350	16950	24150	23637.92	3.97	0	-1698	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2795	16.14	2.42	12	1.12	1437.00	9582.00	26400	20230801	-12.12	8110	20220930	186.07	26400	-12.12	20230801	9420	146.28	20230316	26400	-12.12	20230801	8110	186.07	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
144	20230807	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	-300	5	-1.24	1700344450	71091	43.59	24150	24450	23500	31350	16950	24150	23917.72	3.97	0	-5689	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2873	16.60	2.49	12	0.59	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
145	20230807	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	-450	5	-1.86	248368500	10381	6.37	24150	24350	23700	31350	16950	24150	23924.36	3.97	0	-5155	25316	24732	24316	23732	23316	24525	23525	60	7200	500	16900	50	1	12045371	2855	16.49	2.47	12	0.09	1437.00	9582.00	26400	20230801	-10.23	8110	20220930	192.23	26400	-10.23	20230801	9420	151.59	20230316	26400	-10.23	20230801	8110	192.23	20220930	5.14	N	065510	500	60 억		478227	N	N	1491	N	00	N
146	20230804	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24150	-150	5	-0.62	3961313850	162617	33.62	24350	24900	23900	31550	17050	24300	24360.58	4.18	0	-23010	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2909	16.81	2.52	12	1.35	1437.00	9582.00	26400	20230801	-8.52	8110	20220930	197.78	26400	-8.52	20230801	9420	156.37	20230316	26400	-8.52	20230801	8110	197.78	20220930	4.85	N	065510	500	60 억		503009	N	N	1491	N	00	N
147	20230804	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	-200	5	-0.82	3528593150	144616	29.90	24350	24900	24050	31550	17050	24300	24399.74	4.18	0	-24330	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2903	16.77	2.52	12	1.20	1437.00	9582.00	26400	20230801	-8.71	8110	20220930	197.16	26400	-8.71	20230801	9420	155.84	20230316	26400	-8.71	20230801	8110	197.16	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
148	20230804	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	0	3	0.00	2980525350	121985	25.22	24350	24900	24050	31550	17050	24300	24433.54	4.18	0	-20414	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2927	16.91	2.54	12	1.01	1437.00	9582.00	26400	20230801	-7.95	8110	20220930	199.63	26400	-7.95	20230801	9420	157.96	20230316	26400	-7.95	20230801	8110	199.63	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
149	20230804	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	100	2	0.41	2736424100	111928	23.14	24350	24900	24050	31550	17050	24300	24448.08	4.18	0	-17655	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2939	16.98	2.55	12	0.93	1437.00	9582.00	26400	20230801	-7.58	8110	20220930	200.86	26400	-7.58	20230801	9420	159.02	20230316	26400	-7.58	20230801	8110	200.86	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
150	20230804	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	100	2	0.41	2195553350	89604	18.53	24350	24900	24250	31550	17050	24300	24502.85	4.18	0	-11089	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2939	16.98	2.55	12	0.74	1437.00	9582.00	26400	20230801	-7.58	8110	20220930	200.86	26400	-7.58	20230801	9420	159.02	20230316	26400	-7.58	20230801	8110	200.86	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
151	20230804	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	150	2	0.62	1912493150	77963	16.12	24350	24900	24250	31550	17050	24300	24530.78	4.18	0	-5667	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2945	17.01	2.55	12	0.65	1437.00	9582.00	26400	20230801	-7.39	8110	20220930	201.48	26400	-7.39	20230801	9420	159.55	20230316	26400	-7.39	20230801	8110	201.48	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
152	20230804	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24500	200	2	0.82	1457550600	59410	12.28	24350	24900	24250	31550	17050	24300	24533.76	4.18	0	319	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2951	17.05	2.56	12	0.49	1437.00	9582.00	26400	20230801	-7.20	8110	20220930	202.10	26400	-7.20	20230801	9420	160.08	20230316	26400	-7.20	20230801	8110	202.10	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
153	20230804	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24550	250	2	1.03	111618150	4570	0.94	24350	24550	24300	31550	17050	24300	24424.13	4.18	0	-1532	26933	25616	24683	23366	22433	26275	24025	60	7250	500	17010	50	1	12045371	2957	17.08	2.56	12	0.04	1437.00	9582.00	26400	20230801	-7.01	8110	20220930	202.71	26400	-7.01	20230801	9420	160.62	20230316	26400	-7.01	20230801	8110	202.71	20220930	4.85	N	065510	500	60 억		503009	N	N	460	N	00	N
154	20230803	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	300	2	1.25	11963990400	481183	130.67	24000	26000	23750	31200	16800	24000	24864.17	4.32	0	-19039	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2927	16.91	2.54	12	3.99	1437.00	9582.00	26400	20230801	-7.95	8110	20220930	199.63	26400	-7.95	20230801	9420	157.96	20230316	26400	-7.95	20230801	8110	199.63	20220930	5.19	N	065510	500	60 억		520364	N	N	460	N	00	N
155	20230803	150509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24350	350	2	1.46	11652747150	468336	127.18	24000	26000	23750	31200	16800	24000	24881.36	4.32	0	-17074	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2933	16.95	2.54	12	3.89	1437.00	9582.00	26400	20230801	-7.77	8110	20220930	200.25	26400	-7.77	20230801	9420	158.49	20230316	26400	-7.77	20230801	8110	200.25	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
156	20230803	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	400	2	1.67	10659963600	427419	116.07	24000	26000	23750	31200	16800	24000	24940.54	4.32	0	-13320	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2939	16.98	2.55	12	3.55	1437.00	9582.00	26400	20230801	-7.58	8110	20220930	200.86	26400	-7.58	20230801	9420	159.02	20230316	26400	-7.58	20230801	8110	200.86	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
157	20230803	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24250	250	2	1.04	10042600200	402144	109.20	24000	26000	23750	31200	16800	24000	24972.89	4.32	0	-10391	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2921	16.88	2.53	12	3.34	1437.00	9582.00	26400	20230801	-8.14	8110	20220930	199.01	26400	-8.14	20230801	9420	157.43	20230316	26400	-8.14	20230801	8110	199.01	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
158	20230803	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	400	2	1.67	9423008350	376492	102.24	24000	26000	23750	31200	16800	24000	25028.72	4.32	0	-8959	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2939	16.98	2.55	12	3.13	1437.00	9582.00	26400	20230801	-7.58	8110	20220930	200.86	26400	-7.58	20230801	9420	159.02	20230316	26400	-7.58	20230801	8110	200.86	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
159	20230803	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24900	900	2	3.75	8403284450	334793	90.92	24000	26000	23750	31200	16800	24000	25100.27	4.32	0	-8277	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2999	17.33	2.60	12	2.78	1437.00	9582.00	26400	20230801	-5.68	8110	20220930	207.03	26400	-5.68	20230801	9420	164.33	20230316	26400	-5.68	20230801	8110	207.03	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
160	20230803	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25600	1600	2	6.67	6402979750	255171	69.29	24000	26000	23750	31200	16800	24000	25093.33	4.32	0	-7827	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	3084	17.81	2.67	12	2.12	1437.00	9582.00	26400	20230801	-3.03	8110	20220930	215.66	26400	-3.03	20230801	9420	171.76	20230316	26400	-3.03	20230801	8110	215.66	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
161	20230803	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24550	550	2	2.29	565751350	23212	6.30	24000	24700	23950	31200	16800	24000	24374.86	4.32	0	-4388	25433	24716	24033	23316	22633	24375	22975	60	7200	500	16800	50	1	12045371	2957	17.08	2.56	12	0.19	1437.00	9582.00	26400	20230801	-7.01	8110	20220930	202.71	26400	-7.01	20230801	9420	160.62	20230316	26400	-7.01	20230801	8110	202.71	20220930	5.19	N	065510	500	60 억		520364	N	N	100	N	00	N
162	20230802	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24000	-1150	5	-4.57	8820132650	367298	36.86	24750	24750	23350	32650	17650	25150	24013.51	5.16	0	-97628	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2891	16.70	2.50	12	3.05	1437.00	9582.00	26400	20230801	-9.09	8110	20220930	195.93	26400	-9.09	20230801	9420	154.78	20230316	26400	-9.09	20230801	8110	195.93	20220930	5.01	N	065510	500	60 억		621195	N	N	100	N	00	N
163	20230802	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24150	-1000	5	-3.98	8408058350	350172	35.14	24750	24750	23350	32650	17650	25150	24011.17	5.16	0	-93323	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2909	16.81	2.52	12	2.91	1437.00	9582.00	26400	20230801	-8.52	8110	20220930	197.78	26400	-8.52	20230801	9420	156.37	20230316	26400	-8.52	20230801	8110	197.78	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
164	20230802	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	-1350	5	-5.37	6934828900	289023	29.00	24750	24750	23350	32650	17650	25150	23993.97	5.16	0	-87476	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2867	16.56	2.48	12	2.40	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
165	20230802	130504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23800	-1350	5	-5.37	6091758650	253279	25.41	24750	24750	23400	32650	17650	25150	24051.50	5.16	0	-78705	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2867	16.56	2.48	12	2.10	1437.00	9582.00	26400	20230801	-9.85	8110	20220930	193.46	26400	-9.85	20230801	9420	152.65	20230316	26400	-9.85	20230801	8110	193.46	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
166	20230802	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	-1300	5	-5.17	5661177550	235196	23.60	24750	24750	23400	32650	17650	25150	24069.96	5.16	0	-68565	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2873	16.60	2.49	12	1.95	1437.00	9582.00	26400	20230801	-9.66	8110	20220930	194.08	26400	-9.66	20230801	9420	153.18	20230316	26400	-9.66	20230801	8110	194.08	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
167	20230802	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	-1500	5	-5.96	4545296250	187900	18.85	24750	24750	23600	32650	17650	25150	24189.89	5.16	0	-62678	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2849	16.46	2.47	12	1.56	1437.00	9582.00	26400	20230801	-10.42	8110	20220930	191.62	26400	-10.42	20230801	9420	151.06	20230316	26400	-10.42	20230801	8110	191.62	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
168	20230802	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24350	-800	5	-3.18	2810052650	115531	11.59	24750	24750	23950	32650	17650	25150	24322.81	5.16	0	-40875	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2933	16.95	2.54	12	0.96	1437.00	9582.00	26400	20230801	-7.77	8110	20220930	200.25	26400	-7.77	20230801	9420	158.49	20230316	26400	-7.77	20230801	8110	200.25	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
169	20230802	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24150	-1000	5	-3.98	750005550	30759	3.09	24750	24750	24100	32650	17650	25150	24382.86	5.16	0	-12833	28316	26732	24816	23232	21316	27525	24025	60	7500	500	17600	50	1	12045371	2909	16.81	2.52	12	0.26	1437.00	9582.00	26400	20230801	-8.52	8110	20220930	197.78	26400	-8.52	20230801	9420	156.37	20230316	26400	-8.52	20230801	8110	197.78	20220930	5.01	N	065510	500	60 억		621195	N	N	338	N	00	N
170	20230801	160502	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25150	1900	2	8.17	25084239550	994416	219.98	23250	26400	22900	30200	16300	23250	25225.26	4.37	0	102617	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3029	17.50	2.62	12	8.26	1437.00	9582.00	26400	20230801	-4.73	8110	20220930	210.11	26400	-4.73	20230801	9420	166.99	20230316	26400	-4.73	20230801	8110	210.11	20220930	5.07	N	065510	500	60 억		526612	N	N	338	N	00	N
171	20230801	150458	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	24850	1600	2	6.88	24422966700	968094	214.15	23250	26400	22900	30200	16300	23250	25227.89	4.37	0	98202	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	2993	17.29	2.59	12	8.04	1437.00	9582.00	26400	20230801	-5.87	8110	20220930	206.41	26400	-5.87	20230801	9420	163.80	20230316	26400	-5.87	20230801	8110	206.41	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
172	20230801	140509	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25250	2000	2	8.60	23021775300	912197	201.79	23250	26400	22900	30200	16300	23250	25237.72	4.37	0	89372	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3041	17.57	2.64	12	7.57	1437.00	9582.00	26400	20230801	-4.36	8110	20220930	211.34	26400	-4.36	20230801	9420	168.05	20230316	26400	-4.36	20230801	8110	211.34	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
173	20230801	130458	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25650	2400	2	10.32	20587116200	815290	180.35	23250	26400	22900	30200	16300	23250	25251.28	4.37	0	77385	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3090	17.85	2.68	12	6.77	1437.00	9582.00	26400	20230801	-2.84	8110	20220930	216.28	26400	-2.84	20230801	9420	172.29	20230316	26400	-2.84	20230801	8110	216.28	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
174	20230801	120458	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25500	2250	2	9.68	19499552750	772941	170.98	23250	26400	22900	30200	16300	23250	25227.74	4.37	0	67985	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3072	17.75	2.66	12	6.42	1437.00	9582.00	26400	20230801	-3.41	8110	20220930	214.43	26400	-3.41	20230801	9420	170.70	20230316	26400	-3.41	20230801	8110	214.43	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
175	20230801	110456	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25500	2250	2	9.68	18270081000	724375	160.24	23250	26400	22900	30200	16300	23250	25221.85	4.37	0	69033	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3072	17.75	2.66	12	6.01	1437.00	9582.00	26400	20230801	-3.41	8110	20220930	214.43	26400	-3.41	20230801	9420	170.70	20230316	26400	-3.41	20230801	8110	214.43	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
176	20230801	100501	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25750	2500	2	10.75	13205174950	528819	116.98	23250	25850	22900	30200	16300	23250	24971.07	4.37	0	39907	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	3102	17.92	2.69	12	4.39	1437.00	9582.00	25850	20230801	-0.39	8110	20220930	217.51	25850	-0.39	20230801	9420	173.35	20230316	25850	-0.39	20230801	8110	217.51	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N
177	20230801	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24250	1000	2	4.30	746070250	31866	7.05	23250	24250	22900	30200	16300	23250	23412.74	4.37	0	-1856	24783	24016	22883	22116	20983	23450	21550	60	6950	500	16270	50	1	12045371	2921	16.88	2.53	12	0.26	1437.00	9582.00	24500	20230629	-1.02	8110	20220930	199.01	24500	-1.02	20230629	9420	157.43	20230316	24500	-1.02	20230629	8110	199.01	20220930	5.07	N	065510	500	60 억		526612	N	N	47	N	00	N