KissMeData/149980/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	160856	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13620	150	2	1.11	10868664280	801858	133.00	13360	13940	13010	17510	9430	13470	13554.25	2.17	0	-74673	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2089	71.31	2.88	12	5.23	191.00	4736.00	13940	20230831	-2.30	4590	20221013	196.73	13940	-2.30	20230831	6030	125.87	20230314	13940	-2.30	20230831	4990	172.95	20221013	5.62	N	149980	100	15 억		332621	N	N	1168	N	00	N
3	20230831	151114	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13570	100	2	0.74	10554668630	778768	129.17	13360	13940	13010	17510	9430	13470	13553.10	2.17	0	-77025	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2081	71.05	2.87	12	5.08	191.00	4736.00	13940	20230831	-2.65	4590	20221013	195.64	13940	-2.65	20230831	6030	125.04	20230314	13940	-2.65	20230831	4990	171.94	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
4	20230831	141220	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13760	290	2	2.15	9031341400	667655	110.74	13360	13940	13010	17510	9430	13470	13527.01	2.17	0	-67546	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2110	72.04	2.91	12	4.35	191.00	4736.00	13940	20230831	-1.29	4590	20221013	199.78	13940	-1.29	20230831	6030	128.19	20230314	13940	-1.29	20230831	4990	175.75	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
5	20230831	131146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13600	130	2	0.97	5875114410	438445	72.72	13360	13640	13010	17510	9430	13470	13399.79	2.17	0	-47708	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2086	71.20	2.87	12	2.86	191.00	4736.00	13900	20230822	-2.16	4590	20221013	196.30	13900	-2.16	20230822	6030	125.54	20230314	13900	-2.16	20230822	4990	172.55	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
6	20230831	121219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13580	110	2	0.82	5101042900	381189	63.23	13360	13640	13010	17510	9430	13470	13381.78	2.17	0	-55084	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2083	71.10	2.87	12	2.49	191.00	4736.00	13900	20230822	-2.30	4590	20221013	195.86	13900	-2.30	20230822	6030	125.21	20230314	13900	-2.30	20230822	4990	172.14	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
7	20230831	111654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13290	-180	5	-1.34	4637354890	346709	57.51	13360	13640	13010	17510	9430	13470	13375.17	2.17	0	-55071	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2038	69.58	2.81	12	2.26	191.00	4736.00	13900	20230822	-4.39	4590	20221013	189.54	13900	-4.39	20230822	6030	120.40	20230314	13900	-4.39	20230822	4990	166.33	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
8	20230831	101307	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13500	30	2	0.22	2809974080	211204	35.03	13360	13510	13010	17510	9430	13470	13304.04	2.17	0	-27969	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2071	70.68	2.85	12	1.38	191.00	4736.00	13900	20230822	-2.88	4590	20221013	194.12	13900	-2.88	20230822	6030	123.88	20230314	13900	-2.88	20230822	4990	170.54	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
9	20230831	091135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13140	-330	5	-2.45	695973760	52509	8.71	13360	13510	13050	17510	9430	13470	13251.68	2.17	0	-10656	14083	13776	13193	12886	12303	13930	13040	15	4040	100	9420	10	1	15337783	2015	68.80	2.77	12	0.34	191.00	4736.00	13900	20230822	-5.47	4590	20221013	186.27	13900	-5.47	20230822	6030	117.91	20230314	13900	-5.47	20230822	4990	163.33	20221013	5.62	N	149980	100	15 억		332621	N	N	1814	N	00	N
10	20230830	160900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13470	710	2	5.56	7833989090	594605	58.91	13000	13500	12610	16580	8940	12760	13174.59	2.19	0	-142	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2066	70.52	2.84	12	3.88	191.00	4736.00	13900	20230822	-3.09	4590	20221013	193.46	13900	-3.09	20230822	6030	123.38	20230314	13900	-3.09	20230822	4990	169.94	20221013	5.51	N	149980	100	15 억		335978	N	N	1814	N	00	N
11	20230830	151049	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13440	680	2	5.33	6718611700	511627	50.69	13000	13460	12610	16580	8940	12760	13131.88	2.19	0	-6017	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2061	70.37	2.84	12	3.34	191.00	4736.00	13900	20230822	-3.31	4590	20221013	192.81	13900	-3.31	20230822	6030	122.89	20230314	13900	-3.31	20230822	4990	169.34	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
12	20230830	141140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13190	430	2	3.37	5229747850	400042	39.63	13000	13360	12610	16580	8940	12760	13073.02	2.19	0	-770	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2023	69.06	2.79	12	2.61	191.00	4736.00	13900	20230822	-5.11	4590	20221013	187.36	13900	-5.11	20230822	6030	118.74	20230314	13900	-5.11	20230822	4990	164.33	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
13	20230830	131129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13270	510	2	4.00	4786282890	366378	36.30	13000	13360	12610	16580	8940	12760	13063.81	2.19	0	-2294	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2035	69.48	2.80	12	2.39	191.00	4736.00	13900	20230822	-4.53	4590	20221013	189.11	13900	-4.53	20230822	6030	120.07	20230314	13900	-4.53	20230822	4990	165.93	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
14	20230830	121141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13130	370	2	2.90	4378548260	335561	33.24	13000	13360	12610	16580	8940	12760	13048.47	2.19	0	3348	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2014	68.74	2.77	12	2.19	191.00	4736.00	13900	20230822	-5.54	4590	20221013	186.06	13900	-5.54	20230822	6030	117.74	20230314	13900	-5.54	20230822	4990	163.13	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
15	20230830	111638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13320	560	2	4.39	3479526890	267778	26.53	13000	13330	12610	16580	8940	12760	12994.10	2.19	0	5376	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	2043	69.74	2.81	12	1.75	191.00	4736.00	13900	20230822	-4.17	4590	20221013	190.20	13900	-4.17	20230822	6030	120.90	20230314	13900	-4.17	20230822	4990	166.93	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
16	20230830	101219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12960	200	2	1.57	1849927810	144016	14.27	13000	13060	12610	16580	8940	12760	12845.31	2.19	0	-11838	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	1988	67.85	2.74	12	0.94	191.00	4736.00	13900	20230822	-6.76	4590	20221013	182.35	13900	-6.76	20230822	6030	114.93	20230314	13900	-6.76	20230822	4990	159.72	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
17	20230830	091117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12820	60	2	0.47	529055050	41175	4.08	13000	13000	12640	16580	8940	12760	12849.00	2.19	0	-19418	14133	13446	12893	12206	11653	13790	12550	15	3820	100	8930	10	1	15337783	1966	67.12	2.71	12	0.27	191.00	4736.00	13900	20230822	-7.77	4590	20221013	179.30	13900	-7.77	20230822	6030	112.60	20230314	13900	-7.77	20230822	4990	156.91	20221013	5.51	N	149980	100	15 억		335978	N	N	376	N	00	N
18	20230829	160854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12760	230	2	1.84	13057365990	999448	232.79	12570	13580	12340	16280	8780	12530	13064.76	1.93	0	43177	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1957	66.81	2.69	12	6.52	191.00	4736.00	13900	20230822	-8.20	4590	20221013	178.00	13900	-8.20	20230822	6030	111.61	20230314	13900	-8.20	20230822	4990	155.71	20221013	5.75	N	149980	100	15 억		296736	N	N	376	N	00	N
19	20230829	151058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12670	140	2	1.12	12865593940	984380	229.28	12570	13580	12340	16280	8780	12530	13069.76	1.93	0	43325	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1943	66.34	2.68	12	6.42	191.00	4736.00	13900	20230822	-8.85	4590	20221013	176.03	13900	-8.85	20230822	6030	110.12	20230314	13900	-8.85	20230822	4990	153.91	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
20	20230829	141218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12710	180	2	1.44	12318457400	941402	219.27	12570	13580	12340	16280	8780	12530	13085.24	1.93	0	49246	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1949	66.54	2.68	12	6.14	191.00	4736.00	13900	20230822	-8.56	4590	20221013	176.91	13900	-8.56	20230822	6030	110.78	20230314	13900	-8.56	20230822	4990	154.71	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
21	20230829	131128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12670	140	2	1.12	11512727090	877590	204.41	12570	13580	12340	16280	8780	12530	13118.59	1.93	0	43582	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1943	66.34	2.68	12	5.72	191.00	4736.00	13900	20230822	-8.85	4590	20221013	176.03	13900	-8.85	20230822	6030	110.12	20230314	13900	-8.85	20230822	4990	153.91	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
22	20230829	121205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12870	340	2	2.71	10822551110	823499	191.81	12570	13580	12340	16280	8780	12530	13142.18	1.93	0	32887	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1974	67.38	2.72	12	5.37	191.00	4736.00	13900	20230822	-7.41	4590	20221013	180.39	13900	-7.41	20230822	6030	113.43	20230314	13900	-7.41	20230822	4990	157.92	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
23	20230829	111845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13090	560	2	4.47	10119591770	769342	179.20	12570	13580	12340	16280	8780	12530	13153.59	1.93	0	27337	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	2008	68.53	2.76	12	5.02	191.00	4736.00	13900	20230822	-5.83	4590	20221013	185.19	13900	-5.83	20230822	6030	117.08	20230314	13900	-5.83	20230822	4990	162.32	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
24	20230829	101306	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13170	640	2	5.11	4180846920	323211	75.28	12570	13290	12340	16280	8780	12530	12935.39	1.93	0	40251	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	2020	68.95	2.78	12	2.11	191.00	4736.00	13900	20230822	-5.25	4590	20221013	186.93	13900	-5.25	20230822	6030	118.41	20230314	13900	-5.25	20230822	4990	163.93	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
25	20230829	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12450	-80	5	-0.64	329201100	26468	6.17	12570	12600	12340	16280	8780	12530	12437.60	1.93	0	-6355	13410	12970	12640	12200	11870	12805	12035	15	3750	100	8770	10	1	15337783	1910	65.18	2.63	12	0.17	191.00	4736.00	13900	20230822	-10.43	4590	20221013	171.24	13900	-10.43	20230822	6030	106.47	20230314	13900	-10.43	20230822	4990	149.50	20221013	5.75	N	149980	100	15 억		296736	N	N	303	N	00	N
26	20230828	160830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12530	-130	5	-1.03	5315589890	422689	77.87	13000	13080	12310	16450	8870	12660	12575.77	2.47	0	-81274	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1922	65.60	2.65	12	2.76	191.00	4736.00	13900	20230822	-9.86	4590	20221013	172.98	13900	-9.86	20230822	6030	107.79	20230314	13900	-9.86	20230822	4990	151.10	20221013	5.77	N	149980	100	15 억		379390	N	N	303	N	00	N
27	20230828	150839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12550	-110	5	-0.87	4952117710	393651	72.52	13000	13080	12310	16450	8870	12660	12579.97	2.47	0	-84471	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1925	65.71	2.65	12	2.57	191.00	4736.00	13900	20230822	-9.71	4590	20221013	173.42	13900	-9.71	20230822	6030	108.13	20230314	13900	-9.71	20230822	4990	151.50	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
28	20230828	140840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12510	-150	5	-1.18	4452840330	353637	65.15	13000	13080	12310	16450	8870	12660	12591.56	2.47	0	-80714	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1919	65.50	2.64	12	2.31	191.00	4736.00	13900	20230822	-10.00	4590	20221013	172.55	13900	-10.00	20230822	6030	107.46	20230314	13900	-10.00	20230822	4990	150.70	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
29	20230828	130847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12580	-80	5	-0.63	4199417430	333399	61.42	13000	13080	12310	16450	8870	12660	12595.77	2.47	0	-79287	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1929	65.86	2.66	12	2.17	191.00	4736.00	13900	20230822	-9.50	4590	20221013	174.07	13900	-9.50	20230822	6030	108.62	20230314	13900	-9.50	20230822	4990	152.10	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
30	20230828	120839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12550	-110	5	-0.87	3959966660	314398	57.92	13000	13080	12310	16450	8870	12660	12595.39	2.47	0	-80133	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1925	65.71	2.65	12	2.05	191.00	4736.00	13900	20230822	-9.71	4590	20221013	173.42	13900	-9.71	20230822	6030	108.13	20230314	13900	-9.71	20230822	4990	151.50	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
31	20230828	110835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12500	-160	5	-1.26	3642806730	289112	53.26	13000	13080	12310	16450	8870	12660	12599.98	2.47	0	-83654	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1917	65.45	2.64	12	1.88	191.00	4736.00	13900	20230822	-10.07	4590	20221013	172.33	13900	-10.07	20230822	6030	107.30	20230314	13900	-10.07	20230822	4990	150.50	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
32	20230828	100826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12380	-280	5	-2.21	3031741880	240032	44.22	13000	13080	12350	16450	8870	12660	12630.57	2.47	0	-80853	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1899	64.82	2.61	12	1.56	191.00	4736.00	13900	20230822	-10.94	4590	20221013	169.72	13900	-10.94	20230822	6030	105.31	20230314	13900	-10.94	20230822	4990	148.10	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
33	20230828	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12660	0	3	0.00	1237359190	96548	17.79	13000	13080	12500	16450	8870	12660	12816.00	2.47	0	-40672	13113	12886	12453	12226	11793	13000	12340	15	3790	100	8860	10	1	15337783	1942	66.28	2.67	12	0.63	191.00	4736.00	13900	20230822	-8.92	4590	20221013	175.82	13900	-8.92	20230822	6030	109.95	20230314	13900	-8.92	20230822	4990	153.71	20221013	5.77	N	149980	100	15 억		379390	N	N	700	N	00	N
34	20230825	160834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12660	40	2	0.32	6531977990	529604	43.91	12410	12680	12020	16400	8840	12620	12331.54	2.73	0	-37539	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1942	66.28	2.67	12	3.45	191.00	4736.00	13900	20230822	-8.92	4590	20221013	175.82	13900	-8.92	20230822	6030	109.95	20230314	13900	-8.92	20230822	4990	153.71	20221013	5.58	N	149980	100	15 억		418378	N	N	700	N	00	N
35	20230825	150838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12520	-100	5	-0.79	6093423400	494796	41.02	12410	12680	12020	16400	8840	12620	12314.87	2.73	0	-28845	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1920	65.55	2.64	12	3.23	191.00	4736.00	13900	20230822	-9.93	4590	20221013	172.77	13900	-9.93	20230822	6030	107.63	20230314	13900	-9.93	20230822	4990	150.90	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
36	20230825	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12310	-310	5	-2.46	4295639330	351797	29.17	12410	12410	12020	16400	8840	12620	12210.27	2.73	0	13211	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1888	64.45	2.60	12	2.29	191.00	4736.00	13900	20230822	-11.44	4590	20221013	168.19	13900	-11.44	20230822	6030	104.15	20230314	13900	-11.44	20230822	4990	146.69	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
37	20230825	130832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12190	-430	5	-3.41	3657577870	299847	24.86	12410	12410	12020	16400	8840	12620	12197.80	2.73	0	14177	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1870	63.82	2.57	12	1.95	191.00	4736.00	13900	20230822	-12.30	4590	20221013	165.58	13900	-12.30	20230822	6030	102.16	20230314	13900	-12.30	20230822	4990	144.29	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
38	20230825	120832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12200	-420	5	-3.33	2897907620	237012	19.65	12410	12410	12050	16400	8840	12620	12226.42	2.73	0	11436	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1871	63.87	2.58	12	1.55	191.00	4736.00	13900	20230822	-12.23	4590	20221013	165.80	13900	-12.23	20230822	6030	102.32	20230314	13900	-12.23	20230822	4990	144.49	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
39	20230825	110834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12250	-370	5	-2.93	2526347040	206530	17.12	12410	12410	12050	16400	8840	12620	12231.88	2.73	0	15777	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1879	64.14	2.59	12	1.35	191.00	4736.00	13900	20230822	-11.87	4590	20221013	166.88	13900	-11.87	20230822	6030	103.15	20230314	13900	-11.87	20230822	4990	145.49	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
40	20230825	100837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12220	-400	5	-3.17	2120719570	173388	14.38	12410	12410	12050	16400	8840	12620	12230.50	2.73	0	9448	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1874	63.98	2.58	12	1.13	191.00	4736.00	13900	20230822	-12.09	4590	20221013	166.23	13900	-12.09	20230822	6030	102.65	20230314	13900	-12.09	20230822	4990	144.89	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
41	20230825	090832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12380	-240	5	-1.90	467104090	37890	3.14	12410	12410	12210	16400	8840	12620	12325.96	2.73	0	3628	13653	13136	12593	12076	11533	13395	12335	15	3780	100	8830	10	1	15337783	1899	64.82	2.61	12	0.25	191.00	4736.00	13900	20230822	-10.94	4590	20221013	169.72	13900	-10.94	20230822	6030	105.31	20230314	13900	-10.94	20230822	4990	148.10	20221013	5.58	N	149980	100	15 억		418378	N	N	979	N	00	N
42	20230824	160827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12620	220	2	1.77	15209975550	1200361	143.69	12400	13110	12050	16120	8680	12400	12672.97	2.40	0	72055	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1936	66.07	2.66	12	7.83	191.00	4736.00	13900	20230822	-9.21	4590	20221013	174.95	13900	-9.21	20230822	6030	109.29	20230314	13900	-9.21	20230822	4990	152.91	20221013	5.20	N	149980	100	15 억		367878	N	N	979	N	00	N
43	20230824	150825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12520	120	2	0.97	14762816700	1164759	139.43	12400	13110	12050	16120	8680	12400	12676.22	2.40	0	68946	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1920	65.55	2.64	12	7.59	191.00	4736.00	13900	20230822	-9.93	4590	20221013	172.77	13900	-9.93	20230822	6030	107.63	20230314	13900	-9.93	20230822	4990	150.90	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
44	20230824	140827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12700	300	2	2.42	13235631960	1042879	124.84	12400	13110	12050	16120	8680	12400	12693.40	2.40	0	45445	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1948	66.49	2.68	12	6.80	191.00	4736.00	13900	20230822	-8.63	4590	20221013	176.69	13900	-8.63	20230822	6030	110.61	20230314	13900	-8.63	20230822	4990	154.51	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
45	20230824	130830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12950	550	2	4.44	12024230730	948233	113.51	12400	13110	12050	16120	8680	12400	12682.75	2.40	0	40693	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1986	67.80	2.73	12	6.18	191.00	4736.00	13900	20230822	-6.83	4590	20221013	182.14	13900	-6.83	20230822	6030	114.76	20230314	13900	-6.83	20230822	4990	159.52	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
46	20230824	120833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12880	480	2	3.87	10930893630	864157	103.45	12400	13110	12050	16120	8680	12400	12651.23	2.40	0	26859	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1976	67.43	2.72	12	5.63	191.00	4736.00	13900	20230822	-7.34	4590	20221013	180.61	13900	-7.34	20230822	6030	113.60	20230314	13900	-7.34	20230822	4990	158.12	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
47	20230824	110830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12930	530	2	4.27	9022567240	716656	85.79	12400	13010	12050	16120	8680	12400	12591.68	2.40	0	6154	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1983	67.70	2.73	12	4.67	191.00	4736.00	13900	20230822	-6.98	4590	20221013	181.70	13900	-6.98	20230822	6030	114.43	20230314	13900	-6.98	20230822	4990	159.12	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
48	20230824	100825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12810	410	2	3.31	5939367620	476103	56.99	12400	12850	12050	16120	8680	12400	12476.08	2.40	0	-4852	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1965	67.07	2.70	12	3.10	191.00	4736.00	13900	20230822	-7.84	4590	20221013	179.08	13900	-7.84	20230822	6030	112.44	20230314	13900	-7.84	20230822	4990	156.71	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
49	20230824	090828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12200	-200	5	-1.61	1532824620	125257	14.99	12400	12450	12050	16120	8680	12400	12227.84	2.40	0	-10260	13166	12782	12516	12132	11866	12650	12000	15	3720	100	8680	10	1	15337783	1871	63.87	2.58	12	0.82	191.00	4736.00	13900	20230822	-12.23	4590	20221013	165.80	13900	-12.23	20230822	6030	102.32	20230314	13900	-12.23	20230822	4990	144.49	20221013	5.20	N	149980	100	15 억		367878	N	N	489	N	00	N
50	20230823	160824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12400	-380	5	-2.97	10313389650	823355	31.56	12680	12900	12250	16610	8950	12780	12526.53	2.79	0	-63312	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1902	64.92	2.62	12	5.37	191.00	4736.00	13900	20230822	-10.79	4590	20221013	170.15	13900	-10.79	20230822	6030	105.64	20230314	13900	-10.79	20230822	4990	148.50	20221013	5.82	N	149980	100	15 억		427833	N	N	489	N	00	N
51	20230823	150824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12500	-280	5	-2.19	9307567930	742485	28.46	12680	12900	12250	16610	8950	12780	12535.57	2.79	0	-43963	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1917	65.45	2.64	12	4.84	191.00	4736.00	13900	20230822	-10.07	4590	20221013	172.33	13900	-10.07	20230822	6030	107.30	20230314	13900	-10.07	20230822	4990	150.50	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
52	20230823	140831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12430	-350	5	-2.74	8050443970	641384	24.59	12680	12900	12250	16610	8950	12780	12551.53	2.79	0	-34787	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1906	65.08	2.62	12	4.18	191.00	4736.00	13900	20230822	-10.58	4590	20221013	170.81	13900	-10.58	20230822	6030	106.14	20230314	13900	-10.58	20230822	4990	149.10	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
53	20230823	130823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12670	-110	5	-0.86	7215416270	574904	22.04	12680	12900	12250	16610	8950	12780	12550.48	2.79	0	-10836	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1943	66.34	2.68	12	3.75	191.00	4736.00	13900	20230822	-8.85	4590	20221013	176.03	13900	-8.85	20230822	6030	110.12	20230314	13900	-8.85	20230822	4990	153.91	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
54	20230823	120830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12590	-190	5	-1.49	6088080830	485863	18.63	12680	12900	12250	16610	8950	12780	12530.24	2.79	0	3195	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1931	65.92	2.66	12	3.17	191.00	4736.00	13900	20230822	-9.42	4590	20221013	174.29	13900	-9.42	20230822	6030	108.79	20230314	13900	-9.42	20230822	4990	152.30	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
55	20230823	110823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12480	-300	5	-2.35	5452092990	435209	16.68	12680	12900	12250	16610	8950	12780	12527.29	2.79	0	-125	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1914	65.34	2.64	12	2.84	191.00	4736.00	13900	20230822	-10.22	4590	20221013	171.90	13900	-10.22	20230822	6030	106.97	20230314	13900	-10.22	20230822	4990	150.10	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
56	20230823	100824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12490	-290	5	-2.27	3471276710	275047	10.54	12680	12900	12400	16610	8950	12780	12620.43	2.79	0	-7058	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1916	65.39	2.64	12	1.79	191.00	4736.00	13900	20230822	-10.14	4590	20221013	172.11	13900	-10.14	20230822	6030	107.13	20230314	13900	-10.14	20230822	4990	150.30	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
57	20230823	090831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12830	50	2	0.39	1010594400	79227	3.04	12680	12900	12580	16610	8950	12780	12755.56	2.79	0	-4871	14500	13640	13040	12180	11580	13340	11880	15	3830	100	8940	10	1	15337783	1968	67.17	2.71	12	0.52	191.00	4736.00	13900	20230822	-7.70	4590	20221013	179.52	13900	-7.70	20230822	6030	112.77	20230314	13900	-7.70	20230822	4990	157.11	20221013	5.82	N	149980	100	15 억		427833	N	N	0	N	00	N
58	20230822	160820	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	12780	-530	5	-3.98	34243045790	2594432	47.84	13750	13900	12440	17300	9320	13310	13199.41	2.12	0	100065	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	1960	66.91	2.70	12	16.92	191.00	4736.00	13900	20230822	-8.06	4590	20221013	178.43	13900	-8.06	20230822	6030	111.94	20230314	13900	-8.06	20230822	4990	156.11	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
59	20230822	150821	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	12520	-790	5	-5.94	32498385410	2456503	45.30	13750	13900	12510	17300	9320	13310	13229.53	2.12	0	85283	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	1920	65.55	2.64	12	16.02	191.00	4736.00	13900	20230822	-9.93	4590	20221013	172.77	13900	-9.93	20230822	6030	107.63	20230314	13900	-9.93	20230822	4990	150.90	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
60	20230822	140822	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	12770	-540	5	-4.06	31181698340	2352790	43.38	13750	13900	12550	17300	9320	13310	13253.07	2.12	0	106526	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	1959	66.86	2.70	12	15.34	191.00	4736.00	13900	20230822	-8.13	4590	20221013	178.21	13900	-8.13	20230822	6030	111.77	20230314	13900	-8.13	20230822	4990	155.91	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
61	20230822	130819	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	12840	-470	5	-3.53	28798861880	2165419	39.93	13750	13900	12840	17300	9320	13310	13299.44	2.12	0	102359	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	1969	67.23	2.71	12	14.12	191.00	4736.00	13900	20230822	-7.63	4590	20221013	179.74	13900	-7.63	20230822	6030	112.94	20230314	13900	-7.63	20230822	4990	157.31	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
62	20230822	120807	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13010	-300	5	-2.25	26631460430	1997762	36.84	13750	13900	12970	17300	9320	13310	13330.65	2.12	0	55621	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	1995	68.12	2.75	12	13.03	191.00	4736.00	13900	20230822	-6.40	4590	20221013	183.44	13900	-6.40	20230822	6030	115.75	20230314	13900	-6.40	20230822	4990	160.72	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
63	20230822	110819	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13280	-30	5	-0.23	23989077290	1796221	33.12	13750	13900	13020	17300	9320	13310	13355.30	2.12	0	62378	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	2037	69.53	2.80	12	11.71	191.00	4736.00	13900	20230822	-4.46	4590	20221013	189.32	13900	-4.46	20230822	6030	120.23	20230314	13900	-4.46	20230822	4990	166.13	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
64	20230822	100815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13340	30	2	0.23	21226122450	1588684	29.29	13750	13900	13020	17300	9320	13310	13360.82	2.12	0	37520	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	2046	69.84	2.82	12	10.36	191.00	4736.00	13900	20230822	-4.03	4590	20221013	190.63	13900	-4.03	20230822	6030	121.23	20230314	13900	-4.03	20230822	4990	167.33	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
65	20230822	090817	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13190	-120	5	-0.90	10039018760	747446	13.78	13750	13900	13020	17300	9320	13310	13431.10	2.12	0	-7310	15050	14180	12440	11570	9830	14615	12005	15	3990	100	9310	10	1	15337783	2023	69.06	2.79	12	4.87	191.00	4736.00	13900	20230822	-5.11	4590	20221013	187.36	13900	-5.11	20230822	6030	118.74	20230314	13900	-5.11	20230822	4990	164.33	20221013	5.64	N	149980	100	15 억		325547	N	N	10	N	00	N
66	20230821	160814	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13310	3070	1	29.98	67319252000	5422630	764.82	10760	13310	10700	13310	7170	10240	12414.80	0.65	0	232572	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	2041	69.69	2.81	12	35.35	191.00	4736.00	13310	20230821	0.00	4590	20221013	189.98	13310	0.00	20230821	6030	120.73	20230314	13310	0.00	20230821	4990	166.73	20221013	5.15	N	149980	100	15 억		100406	N	N	10	N	00	N
67	20230821	150820	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13310	3070	1	29.98	67219214040	5415114	763.75	10760	13310	10700	13310	7170	10240	12413.65	0.65	0	232806	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	2041	69.69	2.81	12	35.31	191.00	4736.00	13310	20230821	0.00	4590	20221013	189.98	13310	0.00	20230821	6030	120.73	20230314	13310	0.00	20230821	4990	166.73	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
68	20230821	140817	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13160	2920	2	28.52	62351910220	5049006	712.12	10760	13310	10700	13310	7170	10240	12349.75	0.65	0	193439	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	2018	68.90	2.78	12	32.92	191.00	4736.00	13310	20230821	-1.13	4590	20221013	186.71	13310	-1.13	20230821	6030	118.24	20230314	13310	-1.13	20230821	4990	163.73	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
69	20230821	130826	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13130	2890	2	28.22	49070177990	4043941	570.36	10760	13190	10700	13310	7170	10240	12134.71	0.65	0	153837	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	2014	68.74	2.77	12	26.37	191.00	4736.00	13190	20230821	-0.45	4590	20221013	186.06	13190	-0.45	20230821	6030	117.74	20230314	13190	-0.45	20230821	4990	163.13	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
70	20230821	120822	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	13000	2760	2	26.95	44462033210	3688919	520.29	10760	13190	10700	13310	7170	10240	12053.35	0.65	0	126505	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	1994	68.06	2.74	12	24.05	191.00	4736.00	13190	20230821	-1.44	4590	20221013	183.22	13190	-1.44	20230821	6030	115.59	20230314	13190	-1.44	20230821	4990	160.52	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
71	20230821	110817	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	12330	2090	2	20.41	31840072910	2701987	381.09	10760	12780	10700	13310	7170	10240	11784.51	0.65	0	126135	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	1891	64.55	2.60	12	17.62	191.00	4736.00	12780	20230821	-3.52	4590	20221013	168.63	12780	-3.52	20230821	6030	104.48	20230314	12780	-3.52	20230821	4990	147.09	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
72	20230821	100815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	11800	1560	2	15.23	15124804290	1331842	187.84	10760	11960	10700	13310	7170	10240	11357.13	0.65	0	92792	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	1810	61.78	2.49	12	8.68	191.00	4736.00	11960	20230821	-1.34	4590	20221013	157.08	11960	-1.34	20230821	6030	95.69	20230314	11960	-1.34	20230821	4990	136.47	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
73	20230821	090823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	650	2	6.35	3450842190	315448	44.49	10760	11290	10700	13310	7170	10240	10941.68	0.65	0	-9530	11040	10640	10380	9980	9720	10510	9850	15	3070	100	7160	10	1	15337783	1670	57.02	2.30	12	2.06	191.00	4736.00	11630	20230817	-6.36	4590	20221013	137.25	11630	-6.36	20230817	6030	80.60	20230314	11630	-6.36	20230817	4990	118.24	20221013	5.15	N	149980	100	15 억		100406	N	N	0	N	00	N
74	20230818	160816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	-880	5	-7.91	7280904240	701719	25.89	10720	10780	10120	14450	7790	11120	10375.89	1.36	0	-113376	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1571	53.61	2.16	12	4.58	191.00	4736.00	11630	20230817	-11.95	4590	20221013	123.09	11630	-11.95	20230817	6030	69.82	20230314	11630	-11.95	20230817	4990	105.21	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
75	20230818	150808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	-830	5	-7.46	6790377350	654053	24.13	10720	10780	10120	14450	7790	11120	10381.86	1.36	0	-101899	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1578	53.87	2.17	12	4.26	191.00	4736.00	11630	20230817	-11.52	4590	20221013	124.18	11630	-11.52	20230817	6030	70.65	20230314	11630	-11.52	20230817	4990	106.21	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
76	20230818	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	-830	5	-7.46	5887311110	565865	20.88	10720	10780	10120	14450	7790	11120	10403.93	1.36	0	-91327	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1578	53.87	2.17	12	3.69	191.00	4736.00	11630	20230817	-11.52	4590	20221013	124.18	11630	-11.52	20230817	6030	70.65	20230314	11630	-11.52	20230817	4990	106.21	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
77	20230818	130808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10260	-860	5	-7.73	5300587330	508904	18.78	10720	10780	10120	14450	7790	11120	10415.52	1.36	0	-81135	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1574	53.72	2.17	12	3.32	191.00	4736.00	11630	20230817	-11.78	4590	20221013	123.53	11630	-11.78	20230817	6030	70.15	20230314	11630	-11.78	20230817	4990	105.61	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
78	20230818	120820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-840	5	-7.55	4886416470	468632	17.29	10720	10780	10120	14450	7790	11120	10426.79	1.36	0	-75467	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1577	53.82	2.17	12	3.06	191.00	4736.00	11630	20230817	-11.61	4590	20221013	123.97	11630	-11.61	20230817	6030	70.48	20230314	11630	-11.61	20230817	4990	106.01	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
79	20230818	110811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	-790	5	-7.10	4280546690	410029	15.13	10720	10780	10120	14450	7790	11120	10439.41	1.36	0	-71815	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1584	54.08	2.18	12	2.67	191.00	4736.00	11630	20230817	-11.18	4590	20221013	125.05	11630	-11.18	20230817	6030	71.31	20230314	11630	-11.18	20230817	4990	107.01	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
80	20230818	100815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10290	-830	5	-7.46	3639866020	348068	12.84	10720	10780	10120	14450	7790	11120	10457.10	1.36	0	-71060	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1578	53.87	2.17	12	2.27	191.00	4736.00	11630	20230817	-11.52	4590	20221013	124.18	11630	-11.52	20230817	6030	70.65	20230314	11630	-11.52	20230817	4990	106.21	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
81	20230818	090819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	-610	5	-5.49	1409201470	132977	4.91	10720	10780	10400	14450	7790	11120	10596.83	1.36	0	-24367	12746	11932	10816	10002	8886	12340	10410	15	3330	100	7780	10	1	15337783	1612	55.03	2.22	12	0.87	191.00	4736.00	11630	20230817	-9.63	4590	20221013	128.98	11630	-9.63	20230817	6030	74.30	20230314	11630	-9.63	20230817	4990	110.62	20221013	5.56	N	149980	100	15 억		207960	N	N	0	N	00	N
82	20230817	160815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	11120	1170	2	11.76	29655563450	2689681	742.55	9960	11630	9700	12930	6970	9950	11025.58	1.53	0	24662	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1706	58.22	2.35	12	17.54	191.00	4736.00	11630	20230817	-4.39	4590	20221013	142.27	11630	-4.39	20230817	6030	84.41	20230314	11630	-4.39	20230817	4990	122.85	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
83	20230817	150821	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	11000	1050	2	10.55	27921199060	2533622	699.46	9960	11630	9700	12930	6970	9950	11020.32	1.53	0	31615	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1687	57.59	2.32	12	16.52	191.00	4736.00	11630	20230817	-5.42	4590	20221013	139.65	11630	-5.42	20230817	6030	82.42	20230314	11630	-5.42	20230817	4990	120.44	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
84	20230817	140814	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10930	980	2	9.85	24286686530	2200931	607.62	9960	11630	9700	12930	6970	9950	11034.79	1.53	0	-16822	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1676	57.23	2.31	12	14.35	191.00	4736.00	11630	20230817	-6.02	4590	20221013	138.13	11630	-6.02	20230817	6030	81.26	20230314	11630	-6.02	20230817	4990	119.04	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
85	20230817	130811	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10950	1000	2	10.05	3740044680	366490	101.18	9960	10950	9700	12930	6970	9950	10205.12	1.53	0	26264	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1679	57.33	2.31	12	2.39	191.00	4736.00	10950	20230817	0.00	4590	20221013	138.56	10950	0.00	20230817	6030	81.59	20230314	10950	0.00	20230817	4990	119.44	20221013	5.70	N	149980	100	15 억		235219	Y	N	0	N	00	N
86	20230817	120814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10300	350	2	3.52	2267923290	226791	62.61	9960	10330	9700	12930	6970	9950	10000.08	1.53	0	4333	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1580	53.93	2.17	12	1.48	191.00	4736.00	10930	20230809	-5.76	4590	20221013	124.40	10930	-5.76	20230809	6030	70.81	20230314	10930	-5.76	20230809	4990	106.41	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
87	20230817	110814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	80	2	0.80	1456691280	147194	40.64	9960	10080	9700	12930	6970	9950	9896.36	1.53	0	2347	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1538	52.51	2.12	12	0.96	191.00	4736.00	10930	20230809	-8.23	4590	20221013	118.52	10930	-8.23	20230809	6030	66.33	20230314	10930	-8.23	20230809	4990	101.00	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
88	20230817	100809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	0	3	0.00	974630970	98653	27.24	9960	10060	9700	12930	6970	9950	9879.30	1.53	0	11774	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1526	52.09	2.10	12	0.64	191.00	4736.00	10930	20230809	-8.97	4590	20221013	116.78	10930	-8.97	20230809	6030	65.01	20230314	10930	-8.97	20230809	4990	99.40	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
89	20230817	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-70	5	-0.70	247355840	24883	6.87	9960	10060	9820	12930	6970	9950	9940.71	1.53	0	-5274	10616	10282	10116	9782	9616	10200	9700	15	2980	100	6960	10	1	15337783	1515	51.73	2.09	12	0.16	191.00	4736.00	10930	20230809	-9.61	4590	20221013	115.25	10930	-9.61	20230809	6030	63.85	20230314	10930	-9.61	20230809	4990	98.00	20221013	5.70	N	149980	100	15 억		235219	N	N	0	N	00	N
90	20230816	160814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	-390	5	-3.77	3649886150	359518	95.46	10130	10450	9950	13440	7240	10340	10152.20	1.14	0	59829	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1526	52.09	2.10	12	2.34	191.00	4736.00	10930	20230809	-8.97	4590	20221013	116.78	10930	-8.97	20230809	6030	65.01	20230314	10930	-8.97	20230809	4990	99.40	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
91	20230816	150815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-300	5	-2.90	3290417180	323574	85.92	10130	10450	10000	13440	7240	10340	10168.95	1.14	0	43509	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1540	52.57	2.12	12	2.11	191.00	4736.00	10930	20230809	-8.14	4590	20221013	118.74	10930	-8.14	20230809	6030	66.50	20230314	10930	-8.14	20230809	4990	101.20	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
92	20230816	140813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	-220	5	-2.13	3005366820	295271	78.40	10130	10450	10000	13440	7240	10340	10178.31	1.14	0	45392	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1552	52.98	2.14	12	1.93	191.00	4736.00	10930	20230809	-7.41	4590	20221013	120.48	10930	-7.41	20230809	6030	67.83	20230314	10930	-7.41	20230809	4990	102.81	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
93	20230816	130811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	-90	5	-0.87	2662725000	261430	69.42	10130	10450	10000	13440	7240	10340	10185.20	1.14	0	42078	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1572	53.66	2.16	12	1.70	191.00	4736.00	10930	20230809	-6.22	4590	20221013	123.31	10930	-6.22	20230809	6030	69.98	20230314	10930	-6.22	20230809	4990	105.41	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
94	20230816	120822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	-200	5	-1.93	2488691310	244436	64.90	10130	10450	10000	13440	7240	10340	10181.33	1.14	0	38099	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1555	53.09	2.14	12	1.59	191.00	4736.00	10930	20230809	-7.23	4590	20221013	120.92	10930	-7.23	20230809	6030	68.16	20230314	10930	-7.23	20230809	4990	103.21	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
95	20230816	110819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	-220	5	-2.13	2042637710	200161	53.15	10130	10450	10000	13440	7240	10340	10204.94	1.14	0	32949	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1552	52.98	2.14	12	1.31	191.00	4736.00	10930	20230809	-7.41	4590	20221013	120.48	10930	-7.41	20230809	6030	67.83	20230314	10930	-7.41	20230809	4990	102.81	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
96	20230816	100815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	-120	5	-1.16	1370363150	134525	35.72	10130	10450	10000	13440	7240	10340	10186.62	1.14	0	45143	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1568	53.51	2.16	12	0.88	191.00	4736.00	10930	20230809	-6.50	4590	20221013	122.66	10930	-6.50	20230809	6030	69.49	20230314	10930	-6.50	20230809	4990	104.81	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
97	20230816	090811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	-70	5	-0.68	368767670	35902	9.53	10130	10450	10100	13440	7240	10340	10271.41	1.14	0	9490	11013	10676	10393	10056	9773	10535	9915	15	3100	100	7230	10	1	15337783	1575	53.77	2.17	12	0.23	191.00	4736.00	10930	20230809	-6.04	4590	20221013	123.75	10930	-6.04	20230809	6030	70.32	20230314	10930	-6.04	20230809	4990	105.81	20221013	5.97	N	149980	100	15 억		174932	N	N	38	N	00	N
98	20230814	160803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	-400	5	-3.72	3880665800	373209	68.52	10730	10730	10110	13960	7520	10740	10398.13	1.07	0	7045	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1586	54.14	2.18	12	2.43	191.00	4736.00	10930	20230809	-5.40	4590	20221013	125.27	10930	-5.40	20230809	6030	71.48	20230314	10930	-5.40	20230809	4990	107.21	20221013	5.92	N	149980	100	15 억		164551	N	N	38	N	00	N
99	20230814	150801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-340	5	-3.17	3719436850	357624	65.66	10730	10730	10110	13960	7520	10740	10400.41	1.07	0	9194	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1595	54.45	2.20	12	2.33	191.00	4736.00	10930	20230809	-4.85	4590	20221013	126.58	10930	-4.85	20230809	6030	72.47	20230314	10930	-4.85	20230809	4990	108.42	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
100	20230814	140803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	-530	5	-4.93	3481392480	334614	61.44	10730	10730	10110	13960	7520	10740	10404.20	1.07	0	10129	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1566	53.46	2.16	12	2.18	191.00	4736.00	10930	20230809	-6.59	4590	20221013	122.44	10930	-6.59	20230809	6030	69.32	20230314	10930	-6.59	20230809	4990	104.61	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
101	20230814	130755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	-350	5	-3.26	2958037630	283845	52.12	10730	10730	10110	13960	7520	10740	10421.31	1.07	0	10825	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1594	54.40	2.19	12	1.85	191.00	4736.00	10930	20230809	-4.94	4590	20221013	126.36	10930	-4.94	20230809	6030	72.31	20230314	10930	-4.94	20230809	4990	108.22	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
102	20230814	120801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	-330	5	-3.07	2548889670	244506	44.89	10730	10730	10110	13960	7520	10740	10424.65	1.07	0	10327	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1597	54.50	2.20	12	1.59	191.00	4736.00	10930	20230809	-4.76	4590	20221013	126.80	10930	-4.76	20230809	6030	72.64	20230314	10930	-4.76	20230809	4990	108.62	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
103	20230814	110756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10390	-350	5	-3.26	2305788880	221045	40.59	10730	10730	10110	13960	7520	10740	10431.31	1.07	0	9528	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1594	54.40	2.19	12	1.44	191.00	4736.00	10930	20230809	-4.94	4590	20221013	126.36	10930	-4.94	20230809	6030	72.31	20230314	10930	-4.94	20230809	4990	108.22	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
104	20230814	100758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	-410	5	-3.82	1743551280	167069	30.67	10730	10730	10110	13960	7520	10740	10436.11	1.07	0	8138	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1584	54.08	2.18	12	1.09	191.00	4736.00	10930	20230809	-5.49	4590	20221013	125.05	10930	-5.49	20230809	6030	71.31	20230314	10930	-5.49	20230809	4990	107.01	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
105	20230814	090756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10520	-220	5	-2.05	279855420	26382	4.84	10730	10730	10520	13960	7520	10740	10607.82	1.07	0	-3793	11080	10910	10630	10460	10180	10995	10545	15	3220	100	7510	10	1	15337783	1614	55.08	2.22	12	0.17	191.00	4736.00	10930	20230809	-3.75	4590	20221013	129.19	10930	-3.75	20230809	6030	74.46	20230314	10930	-3.75	20230809	4990	110.82	20221013	5.92	N	149980	100	15 억		164551	N	N	164	N	00	N
106	20230811	160758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	-60	5	-0.56	5676966650	538822	49.49	10620	10800	10350	14040	7560	10800	10535.24	1.49	0	-64130	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1647	56.23	2.27	12	3.51	191.00	4736.00	10930	20230809	-1.74	4590	20221013	133.99	10930	-1.74	20230809	6030	78.11	20230314	10930	-1.74	20230809	4990	115.23	20221013	6.62	N	149980	100	15 억		228948	N	N	164	N	00	N
107	20230811	150753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10400	-400	5	-3.70	5032810420	477972	43.90	10620	10800	10350	14040	7560	10800	10529.07	1.49	0	-56703	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1595	54.45	2.20	12	3.12	191.00	4736.00	10930	20230809	-4.85	4590	20221013	126.58	10930	-4.85	20230809	6030	72.47	20230314	10930	-4.85	20230809	4990	108.42	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
108	20230811	140751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	-260	5	-2.41	4111512720	389958	35.81	10620	10800	10350	14040	7560	10800	10542.96	1.49	0	-40263	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1617	55.18	2.23	12	2.54	191.00	4736.00	10930	20230809	-3.57	4590	20221013	129.63	10930	-3.57	20230809	6030	74.79	20230314	10930	-3.57	20230809	4990	111.22	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
109	20230811	130750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10630	-170	5	-1.57	3899354170	369890	33.97	10620	10800	10350	14040	7560	10800	10541.38	1.49	0	-38495	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1630	55.65	2.24	12	2.41	191.00	4736.00	10930	20230809	-2.74	4590	20221013	131.59	10930	-2.74	20230809	6030	76.29	20230314	10930	-2.74	20230809	4990	113.03	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
110	20230811	120743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	-180	5	-1.67	3422313570	325294	29.88	10620	10780	10350	14040	7560	10800	10520.01	1.49	0	-33143	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1629	55.60	2.24	12	2.12	191.00	4736.00	10930	20230809	-2.84	4590	20221013	131.37	10930	-2.84	20230809	6030	76.12	20230314	10930	-2.84	20230809	4990	112.83	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
111	20230811	110744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	-290	5	-2.69	3094910790	294328	27.03	10620	10780	10350	14040	7560	10800	10514.42	1.49	0	-36841	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1612	55.03	2.22	12	1.92	191.00	4736.00	10930	20230809	-3.84	4590	20221013	128.98	10930	-3.84	20230809	6030	74.30	20230314	10930	-3.84	20230809	4990	110.62	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
112	20230811	100742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10450	-350	5	-3.24	2361185170	224172	20.59	10620	10780	10350	14040	7560	10800	10531.98	1.49	0	-27473	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1603	54.71	2.21	12	1.46	191.00	4736.00	10930	20230809	-4.39	4590	20221013	127.67	10930	-4.39	20230809	6030	73.30	20230314	10930	-4.39	20230809	4990	109.42	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
113	20230811	090751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10560	-240	5	-2.22	746480830	70759	6.50	10620	10700	10350	14040	7560	10800	10546.83	1.49	0	-9228	11520	11160	10480	10120	9440	11340	10300	15	3240	100	7560	10	1	15337783	1620	55.29	2.23	12	0.46	191.00	4736.00	10930	20230809	-3.39	4590	20221013	130.07	10930	-3.39	20230809	6030	75.12	20230314	10930	-3.39	20230809	4990	111.62	20221013	6.62	N	149980	100	15 억		228948	N	N	454	N	00	N
114	20230810	160741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	490	2	4.75	11243777140	1082051	45.97	10160	10840	9800	13400	7220	10310	10390.23	2.06	0	-8804	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1656	56.54	2.28	12	7.05	191.00	4736.00	10930	20230809	-1.19	4590	20221013	135.29	10930	-1.19	20230809	6030	79.10	20230314	10930	-1.19	20230809	4990	116.43	20221013	6.36	N	149980	100	15 억		316445	N	N	454	N	00	N
115	20230810	150740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	420	2	4.07	10084124740	974525	41.41	10160	10830	9800	13400	7220	10310	10347.76	2.06	0	-29388	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1646	56.18	2.27	12	6.35	191.00	4736.00	10930	20230809	-1.83	4590	20221013	133.77	10930	-1.83	20230809	6030	77.94	20230314	10930	-1.83	20230809	4990	115.03	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
116	20230810	140740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	310	2	3.01	8341377030	811260	34.47	10160	10760	9800	13400	7220	10310	10281.97	2.06	0	-65926	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1629	55.60	2.24	12	5.29	191.00	4736.00	10930	20230809	-2.84	4590	20221013	131.37	10930	-2.84	20230809	6030	76.12	20230314	10930	-2.84	20230809	4990	112.83	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
117	20230810	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	-190	5	-1.84	4814756650	477362	20.28	10160	10320	9800	13400	7220	10310	10085.80	2.06	0	-48091	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1552	52.98	2.14	12	3.11	191.00	4736.00	10930	20230809	-7.41	4590	20221013	120.48	10930	-7.41	20230809	6030	67.83	20230314	10930	-7.41	20230809	4990	102.81	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
118	20230810	120747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-150	5	-1.45	4212570480	417609	17.74	10160	10320	9800	13400	7220	10310	10086.93	2.06	0	-72855	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1558	53.19	2.15	12	2.72	191.00	4736.00	10930	20230809	-7.04	4590	20221013	121.35	10930	-7.04	20230809	6030	68.49	20230314	10930	-7.04	20230809	4990	103.61	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
119	20230810	110747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-260	5	-2.52	3672991320	363978	15.46	10160	10320	9800	13400	7220	10310	10090.77	2.06	0	-64856	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1541	52.62	2.12	12	2.37	191.00	4736.00	10930	20230809	-8.05	4590	20221013	118.95	10930	-8.05	20230809	6030	66.67	20230314	10930	-8.05	20230809	4990	101.40	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
120	20230810	100743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-160	5	-1.55	2748967100	273375	11.62	10160	10300	9800	13400	7220	10310	10054.93	2.06	0	-27697	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1557	53.14	2.14	12	1.78	191.00	4736.00	10930	20230809	-7.14	4590	20221013	121.13	10930	-7.14	20230809	6030	68.33	20230314	10930	-7.14	20230809	4990	103.41	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
121	20230810	090751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-270	5	-2.62	1043971700	104435	4.44	10160	10190	9800	13400	7220	10310	9993.99	2.06	0	-9775	11516	10912	10326	9722	9136	11215	10025	15	3090	100	7210	10	1	15337783	1540	52.57	2.12	12	0.68	191.00	4736.00	10930	20230809	-8.14	4590	20221013	118.74	10930	-8.14	20230809	6030	66.50	20230314	10930	-8.14	20230809	4990	101.20	20221013	6.36	N	149980	100	15 억		316445	N	N	221	N	00	N
122	20230809	160741	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10310	620	2	6.40	24481216500	2341074	102.87	9750	10930	9740	12590	6790	9690	10457.87	1.19	0	137631	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1581	53.98	2.18	12	15.26	191.00	4736.00	10930	20230809	-5.67	4590	20221013	124.62	10930	-5.67	20230809	6030	70.98	20230314	10930	-5.67	20230809	4990	106.61	20221013	6.40	N	149980	100	15 억		183157	N	N	221	N	00	N
123	20230809	150732	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10320	630	2	6.50	23849648610	2279772	100.18	9750	10930	9740	12590	6790	9690	10461.81	1.19	0	143323	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1583	54.03	2.18	12	14.86	191.00	4736.00	10930	20230809	-5.58	4590	20221013	124.84	10930	-5.58	20230809	6030	71.14	20230314	10930	-5.58	20230809	4990	106.81	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
124	20230809	140731	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10250	560	2	5.78	22845500470	2182515	95.90	9750	10930	9740	12590	6790	9690	10467.92	1.19	0	137013	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1572	53.66	2.16	12	14.23	191.00	4736.00	10930	20230809	-6.22	4590	20221013	123.31	10930	-6.22	20230809	6030	69.98	20230314	10930	-6.22	20230809	4990	105.41	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
125	20230809	130748	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10340	650	2	6.71	21789190780	2079755	91.39	9750	10930	9740	12590	6790	9690	10477.24	1.19	0	135805	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1586	54.14	2.18	12	13.56	191.00	4736.00	10930	20230809	-5.40	4590	20221013	125.27	10930	-5.40	20230809	6030	71.48	20230314	10930	-5.40	20230809	4990	107.21	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
126	20230809	120745	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10430	740	2	7.64	20577496340	1962660	86.24	9750	10930	9740	12590	6790	9690	10484.96	1.19	0	138543	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1600	54.61	2.20	12	12.80	191.00	4736.00	10930	20230809	-4.57	4590	20221013	127.23	10930	-4.57	20230809	6030	72.97	20230314	10930	-4.57	20230809	4990	109.02	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
127	20230809	110741	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10590	900	2	9.29	18371094970	1753167	77.04	9750	10930	9740	12590	6790	9690	10479.32	1.19	0	125909	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1624	55.45	2.24	12	11.43	191.00	4736.00	10930	20230809	-3.11	4590	20221013	130.72	10930	-3.11	20230809	6030	75.62	20230314	10930	-3.11	20230809	4990	112.22	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
128	20230809	100729	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10510	820	2	8.46	10658133220	1032000	45.35	9750	10700	9740	12590	6790	9690	10328.36	1.19	0	118425	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1612	55.03	2.22	12	6.73	191.00	4736.00	10700	20230809	-1.78	4590	20221013	128.98	10700	-1.78	20230809	6030	74.30	20230314	10700	-1.78	20230809	4990	110.62	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
129	20230809	090733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	270	2	2.79	1343693910	134741	5.92	9750	10130	9740	12590	6790	9690	9974.85	1.19	0	32	10930	10310	9810	9190	8690	10620	9500	15	2900	100	6780	10	1	15337783	1528	52.15	2.10	12	0.88	191.00	4736.00	10430	20230808	-4.51	4590	20221013	116.99	10430	-4.51	20230808	6030	65.17	20230314	10430	-4.51	20230808	4990	99.60	20221013	6.40	N	149980	100	15 억		183157	N	N	107	N	00	N
130	20230808	160748	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9690	490	2	5.33	22643768440	2266180	598.17	9320	10430	9310	11960	6440	9200	9992.07	1.22	0	-1699	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1486	50.73	2.05	12	14.78	191.00	4736.00	10430	20230808	-7.09	4590	20221013	111.11	10430	-7.09	20230808	6030	60.70	20230314	10430	-7.09	20230808	4990	94.19	20221013	6.64	N	149980	100	15 억		186535	N	N	107	N	00	N
131	20230808	150739	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9650	450	2	4.89	22309835080	2231631	589.05	9320	10430	9310	11960	6440	9200	9997.10	1.22	0	-7447	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1480	50.52	2.04	12	14.55	191.00	4736.00	10430	20230808	-7.48	4590	20221013	110.24	10430	-7.48	20230808	6030	60.03	20230314	10430	-7.48	20230808	4990	93.39	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
132	20230808	140735	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9640	440	2	4.78	21491178400	2146788	566.65	9320	10430	9310	11960	6440	9200	10010.85	1.22	0	-24925	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1479	50.47	2.04	12	14.00	191.00	4736.00	10430	20230808	-7.57	4590	20221013	110.02	10430	-7.57	20230808	6030	59.87	20230314	10430	-7.57	20230808	4990	93.19	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
133	20230808	130727	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9880	680	2	7.39	20502825360	2044893	539.76	9320	10430	9310	11960	6440	9200	10026.36	1.22	0	-19996	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1515	51.73	2.09	12	13.33	191.00	4736.00	10430	20230808	-5.27	4590	20221013	115.25	10430	-5.27	20230808	6030	63.85	20230314	10430	-5.27	20230808	4990	98.00	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
134	20230808	120733	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9750	550	2	5.98	19698999380	1963323	518.23	9320	10430	9310	11960	6440	9200	10033.50	1.22	0	-8570	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1495	51.05	2.06	12	12.80	191.00	4736.00	10430	20230808	-6.52	4590	20221013	112.42	10430	-6.52	20230808	6030	61.69	20230314	10430	-6.52	20230808	4990	95.39	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
135	20230808	110724	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9870	670	2	7.28	18685349830	1859236	490.75	9320	10430	9310	11960	6440	9200	10050.02	1.22	0	-2127	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1514	51.68	2.08	12	12.12	191.00	4736.00	10430	20230808	-5.37	4590	20221013	115.03	10430	-5.37	20230808	6030	63.68	20230314	10430	-5.37	20230808	4990	97.80	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
136	20230808	100736	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10010	810	2	8.80	15750513490	1564967	413.08	9320	10430	9310	11960	6440	9200	10064.44	1.22	0	-21529	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1535	52.41	2.11	12	10.20	191.00	4736.00	10430	20230808	-4.03	4590	20221013	118.08	10430	-4.03	20230808	6030	66.00	20230314	10430	-4.03	20230808	4990	100.60	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
137	20230808	090739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	840	2	9.13	3727804840	374775	98.92	9320	10250	9310	11960	6440	9200	9946.78	1.22	0	-4489	9613	9406	9143	8936	8673	9510	9040	15	2760	100	6440	10	1	15337783	1540	52.57	2.12	12	2.44	191.00	4736.00	10360	20230720	-3.09	4590	20221013	118.74	10360	-3.09	20230720	6030	66.50	20230314	10360	-3.09	20230720	4990	101.20	20221013	6.64	N	149980	100	15 억		186535	N	N	139	N	00	N
138	20230807	160732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	310	2	3.49	3457312930	377047	148.00	9070	9350	8880	11550	6230	8890	9169.40	1.33	0	-18675	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1411	48.17	1.94	12	2.46	191.00	4736.00	10360	20230720	-11.20	4590	20221013	100.44	10360	-11.20	20230720	6030	52.57	20230314	10360	-11.20	20230720	4990	84.37	20221013	6.63	N	149980	100	15 억		203764	N	N	139	N	00	N
139	20230807	150732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	280	2	3.15	3335538790	363798	142.80	9070	9350	8880	11550	6230	8890	9168.68	1.33	0	-17674	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1406	48.01	1.94	12	2.37	191.00	4736.00	10360	20230720	-11.49	4590	20221013	99.78	10360	-11.49	20230720	6030	52.07	20230314	10360	-11.49	20230720	4990	83.77	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
140	20230807	140735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	190	2	2.14	3090158250	337011	132.28	9070	9350	8880	11550	6230	8890	9169.33	1.33	0	-20297	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1393	47.54	1.92	12	2.20	191.00	4736.00	10360	20230720	-12.36	4590	20221013	97.82	10360	-12.36	20230720	6030	50.58	20230314	10360	-12.36	20230720	4990	81.96	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
141	20230807	130728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	250	2	2.81	2875882310	313510	123.06	9070	9350	8880	11550	6230	8890	9173.20	1.33	0	-14239	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1402	47.85	1.93	12	2.04	191.00	4736.00	10360	20230720	-11.78	4590	20221013	99.13	10360	-11.78	20230720	6030	51.58	20230314	10360	-11.78	20230720	4990	83.17	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
142	20230807	120727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	280	2	3.15	2758515070	300714	118.04	9070	9350	8880	11550	6230	8890	9173.24	1.33	0	-15752	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1406	48.01	1.94	12	1.96	191.00	4736.00	10360	20230720	-11.49	4590	20221013	99.78	10360	-11.49	20230720	6030	52.07	20230314	10360	-11.49	20230720	4990	83.77	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
143	20230807	110722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	380	2	4.27	2562217210	279432	109.68	9070	9350	8880	11550	6230	8890	9169.40	1.33	0	-10979	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1422	48.53	1.96	12	1.82	191.00	4736.00	10360	20230720	-10.52	4590	20221013	101.96	10360	-10.52	20230720	6030	53.73	20230314	10360	-10.52	20230720	4990	85.77	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
144	20230807	100730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	290	2	3.26	1835331260	200133	78.56	9070	9350	8880	11550	6230	8890	9170.60	1.33	0	1587	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1408	48.06	1.94	12	1.30	191.00	4736.00	10360	20230720	-11.39	4590	20221013	100.00	10360	-11.39	20230720	6030	52.24	20230314	10360	-11.39	20230720	4990	83.97	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
145	20230807	090728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	130	2	1.46	364919680	40411	15.86	9070	9130	8880	11550	6230	8890	9030.30	1.33	0	-4245	9383	9136	8813	8566	8243	9260	8690	15	2660	100	6220	10	1	15337783	1383	47.23	1.90	12	0.26	191.00	4736.00	10360	20230720	-12.93	4590	20221013	96.51	10360	-12.93	20230720	6030	49.59	20230314	10360	-12.93	20230720	4990	80.76	20221013	6.63	N	149980	100	15 억		203764	N	N	400	N	00	N
146	20230804	160722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8890	240	2	2.77	2242987240	253369	110.60	8560	9060	8490	11240	6060	8650	8852.62	1.34	0	-1363	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1364	46.54	1.88	12	1.65	191.00	4736.00	10360	20230720	-14.19	4590	20221013	93.68	10360	-14.19	20230720	6030	47.43	20230314	10360	-14.19	20230720	4990	78.16	20221013	6.96	N	149980	100	15 억		205738	N	N	400	N	00	N
147	20230804	150721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8880	230	2	2.66	2154863670	243458	106.27	8560	9060	8490	11240	6060	8650	8851.07	1.34	0	-930	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1362	46.49	1.88	12	1.59	191.00	4736.00	10360	20230720	-14.29	4590	20221013	93.46	10360	-14.29	20230720	6030	47.26	20230314	10360	-14.29	20230720	4990	77.96	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
148	20230804	140734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8920	270	2	3.12	1791101220	202576	88.43	8560	9060	8490	11240	6060	8650	8841.63	1.34	0	-9385	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1368	46.70	1.88	12	1.32	191.00	4736.00	10360	20230720	-13.90	4590	20221013	94.34	10360	-13.90	20230720	6030	47.93	20230314	10360	-13.90	20230720	4990	78.76	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
149	20230804	130720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8880	230	2	2.66	1644885360	186099	81.23	8560	9060	8490	11240	6060	8650	8838.77	1.34	0	-10782	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1362	46.49	1.88	12	1.21	191.00	4736.00	10360	20230720	-14.29	4590	20221013	93.46	10360	-14.29	20230720	6030	47.26	20230314	10360	-14.29	20230720	4990	77.96	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
150	20230804	120718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8950	300	2	3.47	1510371670	170924	74.61	8560	9060	8490	11240	6060	8650	8836.51	1.34	0	-4153	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1373	46.86	1.89	12	1.11	191.00	4736.00	10360	20230720	-13.61	4590	20221013	94.99	10360	-13.61	20230720	6030	48.42	20230314	10360	-13.61	20230720	4990	79.36	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
151	20230804	110726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8850	200	2	2.31	1311802360	148547	64.84	8560	9060	8490	11240	6060	8650	8830.89	1.34	0	-6189	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1357	46.34	1.87	12	0.97	191.00	4736.00	10360	20230720	-14.58	4590	20221013	92.81	10360	-14.58	20230720	6030	46.77	20230314	10360	-14.58	20230720	4990	77.35	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
152	20230804	100715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8910	260	2	3.01	789224700	90098	39.33	8560	8930	8490	11240	6060	8650	8759.63	1.34	0	-9211	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1367	46.65	1.88	12	0.59	191.00	4736.00	10360	20230720	-14.00	4590	20221013	94.12	10360	-14.00	20230720	6030	47.76	20230314	10360	-14.00	20230720	4990	78.56	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
153	20230804	090715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	-110	5	-1.27	113330930	13271	5.79	8560	8610	8490	11240	6060	8650	8539.74	1.34	0	-7076	9043	8846	8553	8356	8063	8945	8455	15	2590	100	6050	10	1	15337783	1310	44.71	1.80	12	0.09	191.00	4736.00	10360	20230720	-17.57	4590	20221013	86.06	10360	-17.57	20230720	6030	41.63	20230314	10360	-17.57	20230720	4990	71.14	20221013	6.96	N	149980	100	15 억		205738	N	N	69	N	00	N
154	20230803	160715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8650	-30	5	-0.35	1928404300	227895	75.53	8500	8750	8260	11280	6080	8680	8461.65	1.28	0	8555	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1327	45.29	1.83	12	1.49	191.00	4736.00	10360	20230720	-16.51	4590	20221013	88.45	10360	-16.51	20230720	6030	43.45	20230314	10360	-16.51	20230720	4990	73.35	20221013	6.98	N	149980	100	15 억		195949	N	N	69	N	00	N
155	20230803	150722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8600	-80	5	-0.92	1827653720	216178	71.65	8500	8750	8260	11280	6080	8680	8454.38	1.28	0	10944	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1319	45.03	1.82	12	1.41	191.00	4736.00	10360	20230720	-16.99	4590	20221013	87.36	10360	-16.99	20230720	6030	42.62	20230314	10360	-16.99	20230720	4990	72.34	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
156	20230803	140715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	-110	5	-1.27	1704795270	201862	66.90	8500	8750	8260	11280	6080	8680	8445.33	1.28	0	15974	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1314	44.87	1.81	12	1.32	191.00	4736.00	10360	20230720	-17.28	4590	20221013	86.71	10360	-17.28	20230720	6030	42.12	20230314	10360	-17.28	20230720	4990	71.74	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
157	20230803	130719	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-130	5	-1.50	1533321270	181864	60.27	8500	8750	8260	11280	6080	8680	8431.12	1.28	0	26956	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1311	44.76	1.81	12	1.19	191.00	4736.00	10360	20230720	-17.47	4590	20221013	86.27	10360	-17.47	20230720	6030	41.79	20230314	10360	-17.47	20230720	4990	71.34	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
158	20230803	120721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-230	5	-2.65	1331495320	157929	52.34	8500	8750	8260	11280	6080	8680	8430.95	1.28	0	22095	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1296	44.24	1.78	12	1.03	191.00	4736.00	10360	20230720	-18.44	4590	20221013	84.10	10360	-18.44	20230720	6030	40.13	20230314	10360	-18.44	20230720	4990	69.34	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
159	20230803	110712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8350	-330	5	-3.80	941666490	111152	36.84	8500	8750	8300	11280	6080	8680	8471.85	1.28	0	669	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1281	43.72	1.76	12	0.72	191.00	4736.00	10360	20230720	-19.40	4590	20221013	81.92	10360	-19.40	20230720	6030	38.47	20230314	10360	-19.40	20230720	4990	67.33	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
160	20230803	100711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-160	5	-1.84	442476970	51848	17.18	8500	8750	8460	11280	6080	8680	8534.08	1.28	0	-4372	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1307	44.61	1.80	12	0.34	191.00	4736.00	10360	20230720	-17.76	4590	20221013	85.62	10360	-17.76	20230720	6030	41.29	20230314	10360	-17.76	20230720	4990	70.74	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
161	20230803	090711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-130	5	-1.50	179486570	21113	7.00	8500	8670	8460	11280	6080	8680	8501.11	1.28	0	2080	9486	9082	8866	8462	8246	8975	8355	15	2600	100	6070	10	1	15337783	1311	44.76	1.81	12	0.14	191.00	4736.00	10360	20230720	-17.47	4590	20221013	86.27	10360	-17.47	20230720	6030	41.79	20230314	10360	-17.47	20230720	4990	71.34	20221013	6.98	N	149980	100	15 억		195949	N	N	129	N	00	N
162	20230802	160716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8680	-480	5	-5.24	2667641070	300436	125.75	9160	9270	8650	11900	6420	9160	8879.70	1.22	0	9057	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1331	45.45	1.83	12	1.96	191.00	4736.00	10360	20230720	-16.22	4590	20221013	89.11	10360	-16.22	20230720	6030	43.95	20230314	10360	-16.22	20230720	4990	73.95	20221013	6.85	N	149980	100	15 억		187669	N	N	129	N	00	N
163	20230802	150724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	-470	5	-5.13	2565322120	288654	120.82	9160	9270	8650	11900	6420	9160	8887.18	1.22	0	6755	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1333	45.50	1.83	12	1.88	191.00	4736.00	10360	20230720	-16.12	4590	20221013	89.32	10360	-16.12	20230720	6030	44.11	20230314	10360	-16.12	20230720	4990	74.15	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
164	20230802	140717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8770	-390	5	-4.26	2236038650	250767	104.96	9160	9270	8690	11900	6420	9160	8916.79	1.22	0	-3984	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1345	45.92	1.85	12	1.63	191.00	4736.00	10360	20230720	-15.35	4590	20221013	91.07	10360	-15.35	20230720	6030	45.44	20230314	10360	-15.35	20230720	4990	75.75	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
165	20230802	130713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	-370	5	-4.04	1867177470	208578	87.30	9160	9270	8770	11900	6420	9160	8951.93	1.22	0	436	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1348	46.02	1.86	12	1.36	191.00	4736.00	10360	20230720	-15.15	4590	20221013	91.50	10360	-15.15	20230720	6030	45.77	20230314	10360	-15.15	20230720	4990	76.15	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
166	20230802	120708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8840	-320	5	-3.49	1656806980	184699	77.31	9160	9270	8790	11900	6420	9160	8970.30	1.22	0	-2206	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1356	46.28	1.87	12	1.20	191.00	4736.00	10360	20230720	-14.67	4590	20221013	92.59	10360	-14.67	20230720	6030	46.60	20230314	10360	-14.67	20230720	4990	77.15	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
167	20230802	110708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8840	-320	5	-3.49	1256758650	139376	58.34	9160	9270	8840	11900	6420	9160	9017.03	1.22	0	1643	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1356	46.28	1.87	12	0.91	191.00	4736.00	10360	20230720	-14.67	4590	20221013	92.59	10360	-14.67	20230720	6030	46.60	20230314	10360	-14.67	20230720	4990	77.15	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
168	20230802	100710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	-150	5	-1.64	645960840	70939	29.69	9160	9270	8980	11900	6420	9160	9105.86	1.22	0	-2347	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1382	47.17	1.90	12	0.46	191.00	4736.00	10360	20230720	-13.03	4590	20221013	96.30	10360	-13.03	20230720	6030	49.42	20230314	10360	-13.03	20230720	4990	80.56	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
169	20230802	090710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	20	2	0.22	123497010	13498	5.65	9160	9190	9070	11900	6420	9160	9149.28	1.22	0	-585	9540	9350	9190	9000	8840	9270	8920	15	2740	100	6410	10	1	15337783	1408	48.06	1.94	12	0.09	191.00	4736.00	10360	20230720	-11.39	4590	20221013	100.00	10360	-11.39	20230720	6030	52.24	20230314	10360	-11.39	20230720	4990	83.97	20221013	6.85	N	149980	100	15 억		187669	N	N	107	N	00	N
170	20230801	160711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-150	5	-1.61	2177668130	237805	73.91	9300	9380	9030	12100	6520	9310	9157.36	1.10	0	18203	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1405	47.96	1.93	12	1.55	191.00	4736.00	10360	20230720	-11.58	4590	20221013	99.56	10360	-11.58	20230720	6030	51.91	20230314	10360	-11.58	20230720	4990	83.57	20221013	7.18	N	149980	100	15 억		169452	N	N	107	N	00	N
171	20230801	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	-190	5	-2.04	2078387970	226954	70.54	9300	9380	9030	12100	6520	9310	9157.75	1.10	0	17185	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1399	47.75	1.93	12	1.48	191.00	4736.00	10360	20230720	-11.97	4590	20221013	98.69	10360	-11.97	20230720	6030	51.24	20230314	10360	-11.97	20230720	4990	82.77	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
172	20230801	140720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-160	5	-1.72	1917459110	209332	65.06	9300	9380	9030	12100	6520	9310	9159.89	1.10	0	12662	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1403	47.91	1.93	12	1.36	191.00	4736.00	10360	20230720	-11.68	4590	20221013	99.35	10360	-11.68	20230720	6030	51.74	20230314	10360	-11.68	20230720	4990	83.37	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
173	20230801	130705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9160	-150	5	-1.61	1643196610	179222	55.71	9300	9380	9030	12100	6520	9310	9168.50	1.10	0	20921	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1405	47.96	1.93	12	1.17	191.00	4736.00	10360	20230720	-11.58	4590	20221013	99.56	10360	-11.58	20230720	6030	51.91	20230314	10360	-11.58	20230720	4990	83.57	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
174	20230801	120705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	-200	5	-2.15	1428551160	155896	48.46	9300	9380	9030	12100	6520	9310	9163.49	1.10	0	19238	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1397	47.70	1.92	12	1.02	191.00	4736.00	10360	20230720	-12.07	4590	20221013	98.47	10360	-12.07	20230720	6030	51.08	20230314	10360	-12.07	20230720	4990	82.57	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
175	20230801	110701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-180	5	-1.93	1308902740	142760	44.37	9300	9380	9030	12100	6520	9310	9168.55	1.10	0	23318	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1400	47.80	1.93	12	0.93	191.00	4736.00	10360	20230720	-11.87	4590	20221013	98.91	10360	-11.87	20230720	6030	51.41	20230314	10360	-11.87	20230720	4990	82.97	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
176	20230801	100706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	-240	5	-2.58	1072730100	116959	36.35	9300	9380	9030	12100	6520	9310	9171.85	1.10	0	22508	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1391	47.49	1.92	12	0.76	191.00	4736.00	10360	20230720	-12.45	4590	20221013	97.60	10360	-12.45	20230720	6030	50.41	20230314	10360	-12.45	20230720	4990	81.76	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N
177	20230801	090700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	50	2	0.54	218163750	23392	7.27	9300	9380	9290	12100	6520	9310	9326.43	1.10	0	13475	9956	9632	9436	9112	8916	9535	9015	15	2790	100	6510	10	1	15337783	1436	49.01	1.98	12	0.15	191.00	4736.00	10360	20230720	-9.65	4590	20221013	103.92	10360	-9.65	20230720	6030	55.22	20230314	10360	-9.65	20230720	4990	87.58	20221013	7.18	N	149980	100	15 억		169452	N	N	250	N	00	N