KissMeData/370090/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	161218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	0	3	0.00	8755557750	286368	25.84	31300	31400	29850	40400	21800	31100	30571.80	1.28	0	8601	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2545	121.48	6.44	12	3.50	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	5.32	N	370090	500	41 억		104441	N	N	52	N	00	N
3	20230831	151532	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31050	-50	5	-0.16	8420943550	275581	24.87	31300	31400	29850	40400	21800	31100	30556.95	1.28	0	11400	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2540	121.29	6.43	12	3.37	256.00	4827.00	39300	20230719	-20.99	17050	20230103	82.11	39300	-20.99	20230719	17050	82.11	20230103	39300	-20.99	20230719	17050	82.11	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
4	20230831	141655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-800	5	-2.57	6238803650	205268	18.52	31300	31300	29850	40400	21800	31100	30393.27	1.28	0	11438	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2479	118.36	6.28	12	2.51	256.00	4827.00	39300	20230719	-22.90	17050	20230103	77.71	39300	-22.90	20230719	17050	77.71	20230103	39300	-22.90	20230719	17050	77.71	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
5	20230831	131617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-800	5	-2.57	4700779350	154949	13.98	31300	31300	29850	40400	21800	31100	30337.32	1.28	0	12861	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2479	118.36	6.28	12	1.89	256.00	4827.00	39300	20230719	-22.90	17050	20230103	77.71	39300	-22.90	20230719	17050	77.71	20230103	39300	-22.90	20230719	17050	77.71	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
6	20230831	121711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-800	5	-2.57	4350662650	143376	12.94	31300	31300	29850	40400	21800	31100	30344.14	1.28	0	14722	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2479	118.36	6.28	12	1.75	256.00	4827.00	39300	20230719	-22.90	17050	20230103	77.71	39300	-22.90	20230719	17050	77.71	20230103	39300	-22.90	20230719	17050	77.71	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
7	20230831	112153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30400	-700	5	-2.25	4040226950	133135	12.02	31300	31300	29850	40400	21800	31100	30346.54	1.28	0	16586	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2487	118.75	6.30	12	1.63	256.00	4827.00	39300	20230719	-22.65	17050	20230103	78.30	39300	-22.65	20230719	17050	78.30	20230103	39300	-22.65	20230719	17050	78.30	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
8	20230831	101759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30250	-850	5	-2.73	3245109850	106857	9.64	31300	31300	29850	40400	21800	31100	30368.35	1.28	0	16392	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2475	118.16	6.27	12	1.31	256.00	4827.00	39300	20230719	-23.03	17050	20230103	77.42	39300	-23.03	20230719	17050	77.42	20230103	39300	-23.03	20230719	17050	77.42	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
9	20230831	091636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30400	-700	5	-2.25	1224394400	39886	3.60	31300	31300	30150	40400	21800	31100	30696.80	1.28	0	4602	34966	33032	31516	29582	28066	34000	30550	42	9300	500	22390	50	1	8181830	2487	118.75	6.30	12	0.49	256.00	4827.00	39300	20230719	-22.65	17050	20230103	78.30	39300	-22.65	20230719	17050	78.30	20230103	39300	-22.65	20230719	17050	78.30	20230103	5.32	N	370090	500	41 억		104441	N	N	41	N	00	N
10	20230830	161223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	1550	2	5.25	34889796950	1102903	244.10	30700	33450	30000	38400	20700	29550	31634.70	2.01	0	-49431	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2545	121.48	6.44	12	13.48	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	5.38	N	370090	500	41 억		164498	N	N	41	N	00	N
11	20230830	151502	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31100	1550	2	5.25	34068905250	1076403	238.24	30700	33450	30000	38400	20700	29550	31650.72	2.01	0	-59328	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2545	121.48	6.44	12	13.16	256.00	4827.00	39300	20230719	-20.87	17050	20230103	82.40	39300	-20.87	20230719	17050	82.40	20230103	39300	-20.87	20230719	17050	82.40	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
12	20230830	141601	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31150	1600	2	5.41	33143039150	1046686	231.66	30700	33450	30000	38400	20700	29550	31664.77	2.01	0	-61991	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2549	121.68	6.45	12	12.79	256.00	4827.00	39300	20230719	-20.74	17050	20230103	82.70	39300	-20.74	20230719	17050	82.70	20230103	39300	-20.74	20230719	17050	82.70	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
13	20230830	131559	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31000	1450	2	4.91	31912012400	1007201	222.92	30700	33450	30000	38400	20700	29550	31683.89	2.01	0	-64208	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2536	121.09	6.42	12	12.31	256.00	4827.00	39300	20230719	-21.12	17050	20230103	81.82	39300	-21.12	20230719	17050	81.82	20230103	39300	-21.12	20230719	17050	81.82	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
14	20230830	121611	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31250	1700	2	5.75	31001179150	977888	216.43	30700	33450	30000	38400	20700	29550	31702.21	2.01	0	-66014	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2557	122.07	6.47	12	11.95	256.00	4827.00	39300	20230719	-20.48	17050	20230103	83.28	39300	-20.48	20230719	17050	83.28	20230103	39300	-20.48	20230719	17050	83.28	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
15	20230830	112141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31350	1800	2	6.09	30335020400	956548	211.71	30700	33450	30000	38400	20700	29550	31713.05	2.01	0	-70566	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2565	122.46	6.49	12	11.69	256.00	4827.00	39300	20230719	-20.23	17050	20230103	83.87	39300	-20.23	20230719	17050	83.87	20230103	39300	-20.23	20230719	17050	83.87	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
16	20230830	101700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	1650	2	5.58	26900331850	845848	187.21	30700	33450	30000	38400	20700	29550	31802.83	2.01	0	-65157	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2553	121.88	6.46	12	10.34	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
17	20230830	091559	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	3650	2	12.35	14244511100	447448	99.03	30700	33300	30000	38400	20700	29550	31835.08	2.01	0	-53172	31983	30766	28583	27366	25183	31375	27975	42	8850	500	21270	50	1	8181830	2716	129.69	6.88	12	5.47	256.00	4827.00	39300	20230719	-15.52	17050	20230103	94.72	39300	-15.52	20230719	17050	94.72	20230103	39300	-15.52	20230719	17050	94.72	20230103	5.38	N	370090	500	41 억		164498	N	N	5	N	00	N
18	20230829	161217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	3350	2	12.79	12825610600	449794	606.84	26600	29800	26400	34050	18350	26200	28512.55	1.77	0	53098	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2418	115.43	6.12	12	5.50	256.00	4827.00	39300	20230719	-24.81	17050	20230103	73.31	39300	-24.81	20230719	17050	73.31	20230103	39300	-24.81	20230719	17050	73.31	20230103	5.48	N	370090	500	41 억		144616	N	N	5	N	00	N
19	20230829	151514	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	3300	2	12.60	12413087700	435793	587.95	26600	29800	26400	34050	18350	26200	28483.94	1.77	0	50851	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2414	115.23	6.11	12	5.33	256.00	4827.00	39300	20230719	-24.94	17050	20230103	73.02	39300	-24.94	20230719	17050	73.02	20230103	39300	-24.94	20230719	17050	73.02	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
20	20230829	141659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29000	2800	2	10.69	10646920250	375719	506.90	26600	29450	26400	34050	18350	26200	28337.49	1.77	0	44875	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2373	113.28	6.01	12	4.59	256.00	4827.00	39300	20230719	-26.21	17050	20230103	70.09	39300	-26.21	20230719	17050	70.09	20230103	39300	-26.21	20230719	17050	70.09	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
21	20230829	131549	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28650	2450	2	9.35	7535789300	268296	361.97	26600	28950	26400	34050	18350	26200	28087.64	1.77	0	44940	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2344	111.91	5.94	12	3.28	256.00	4827.00	39300	20230719	-27.10	17050	20230103	68.04	39300	-27.10	20230719	17050	68.04	20230103	39300	-27.10	20230719	17050	68.04	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
22	20230829	121659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	2100	2	8.02	5775046000	206850	279.07	26600	28450	26400	34050	18350	26200	27919.05	1.77	0	39471	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2315	110.55	5.86	12	2.53	256.00	4827.00	39300	20230719	-27.99	17050	20230103	65.98	39300	-27.99	20230719	17050	65.98	20230103	39300	-27.99	20230719	17050	65.98	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
23	20230829	112403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28250	2050	2	7.82	5027369700	180480	243.49	26600	28400	26400	34050	18350	26200	27855.61	1.77	0	23933	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2311	110.35	5.85	12	2.21	256.00	4827.00	39300	20230719	-28.12	17050	20230103	65.69	39300	-28.12	20230719	17050	65.69	20230103	39300	-28.12	20230719	17050	65.69	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
24	20230829	101756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27950	1750	2	6.68	3564997150	128424	173.26	26600	28400	26400	34050	18350	26200	27759.66	1.77	0	-6241	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2287	109.18	5.79	12	1.57	256.00	4827.00	39300	20230719	-28.88	17050	20230103	63.93	39300	-28.88	20230719	17050	63.93	20230103	39300	-28.88	20230719	17050	63.93	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
25	20230829	091156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26550	350	2	1.34	276587600	10362	13.98	26600	26900	26400	34050	18350	26200	26692.78	1.77	0	1354	27033	26616	26333	25916	25633	26475	25775	42	7850	500	18860	50	1	8181830	2172	103.71	5.50	12	0.13	256.00	4827.00	39300	20230719	-32.44	17050	20230103	55.72	39300	-32.44	20230719	17050	55.72	20230103	39300	-32.44	20230719	17050	55.72	20230103	5.48	N	370090	500	41 억		144616	N	N	0	N	00	N
26	20230828	161141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	200	2	0.77	1907420850	72563	102.57	26250	26750	26050	33800	18200	26000	26287.28	1.63	0	11108	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2144	102.34	5.43	12	0.89	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
27	20230828	151150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26350	350	2	1.35	1802996950	68585	96.95	26250	26750	26050	33800	18200	26000	26288.52	1.63	0	10946	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2156	102.93	5.46	12	0.84	256.00	4827.00	39300	20230719	-32.95	17050	20230103	54.55	39300	-32.95	20230719	17050	54.55	20230103	39300	-32.95	20230719	17050	54.55	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
28	20230828	141155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26100	100	2	0.38	1400322950	53178	75.17	26250	26750	26050	33800	18200	26000	26332.77	1.63	0	455	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2135	101.95	5.41	12	0.65	256.00	4827.00	39300	20230719	-33.59	17050	20230103	53.08	39300	-33.59	20230719	17050	53.08	20230103	39300	-33.59	20230719	17050	53.08	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
29	20230828	131204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26100	100	2	0.38	1112362150	42197	59.65	26250	26750	26050	33800	18200	26000	26361.19	1.63	0	937	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2135	101.95	5.41	12	0.52	256.00	4827.00	39300	20230719	-33.59	17050	20230103	53.08	39300	-33.59	20230719	17050	53.08	20230103	39300	-33.59	20230719	17050	53.08	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
30	20230828	121154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26250	250	2	0.96	943788950	35747	50.53	26250	26750	26100	33800	18200	26000	26401.94	1.63	0	838	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2148	102.54	5.44	12	0.44	256.00	4827.00	39300	20230719	-33.21	17050	20230103	53.96	39300	-33.21	20230719	17050	53.96	20230103	39300	-33.21	20230719	17050	53.96	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
31	20230828	111151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26500	500	2	1.92	748897650	28342	40.06	26250	26750	26100	33800	18200	26000	26423.64	1.63	0	1471	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2168	103.52	5.49	12	0.35	256.00	4827.00	39300	20230719	-32.57	17050	20230103	55.43	39300	-32.57	20230719	17050	55.43	20230103	39300	-32.57	20230719	17050	55.43	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
32	20230828	101137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26650	650	2	2.50	514225100	19512	27.58	26250	26700	26100	33800	18200	26000	26354.35	1.63	0	1751	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2180	104.10	5.52	12	0.24	256.00	4827.00	39300	20230719	-32.19	17050	20230103	56.30	39300	-32.19	20230719	17050	56.30	20230103	39300	-32.19	20230719	17050	56.30	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
33	20230828	091154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	200	2	0.77	215370700	8202	11.59	26250	26500	26100	33800	18200	26000	26258.41	1.63	0	748	27233	26616	26283	25666	25333	26450	25500	42	7800	500	18720	50	1	8181830	2144	102.34	5.43	12	0.10	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.51	N	370090	500	41 억		133508	N	N	0	N	00	N
34	20230825	161144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26000	-1050	5	-3.88	1840994800	70296	75.03	26500	26900	25950	35150	18950	27050	26189.29	1.62	0	633	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2127	101.56	5.39	12	0.86	256.00	4827.00	39300	20230719	-33.84	17050	20230103	52.49	39300	-33.84	20230719	17050	52.49	20230103	39300	-33.84	20230719	17050	52.49	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
35	20230825	151153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26100	-950	5	-3.51	1741265750	66461	70.94	26500	26900	25950	35150	18950	27050	26199.80	1.62	0	752	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2135	101.95	5.41	12	0.81	256.00	4827.00	39300	20230719	-33.59	17050	20230103	53.08	39300	-33.59	20230719	17050	53.08	20230103	39300	-33.59	20230719	17050	53.08	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
36	20230825	141150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26100	-950	5	-3.51	1541624600	58788	62.75	26500	26900	25950	35150	18950	27050	26223.44	1.62	0	560	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2135	101.95	5.41	12	0.72	256.00	4827.00	39300	20230719	-33.59	17050	20230103	53.08	39300	-33.59	20230719	17050	53.08	20230103	39300	-33.59	20230719	17050	53.08	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
37	20230825	131146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26000	-1050	5	-3.88	1184798750	45102	48.14	26500	26900	25950	35150	18950	27050	26269.30	1.62	0	-1847	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2127	101.56	5.39	12	0.55	256.00	4827.00	39300	20230719	-33.84	17050	20230103	52.49	39300	-33.84	20230719	17050	52.49	20230103	39300	-33.84	20230719	17050	52.49	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
38	20230825	121148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25950	-1100	5	-4.07	1057618850	40215	42.92	26500	26900	25950	35150	18950	27050	26299.09	1.62	0	-1716	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2123	101.37	5.38	12	0.49	256.00	4827.00	39300	20230719	-33.97	17050	20230103	52.20	39300	-33.97	20230719	17050	52.20	20230103	39300	-33.97	20230719	17050	52.20	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
39	20230825	111147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	-850	5	-3.14	768635950	29131	31.09	26500	26900	26050	35150	18950	27050	26385.48	1.62	0	1060	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2144	102.34	5.43	12	0.36	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
40	20230825	101152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26450	-600	5	-2.22	333578200	12565	13.41	26500	26900	26400	35150	18950	27050	26548.17	1.62	0	-1677	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2164	103.32	5.48	12	0.15	256.00	4827.00	39300	20230719	-32.70	17050	20230103	55.13	39300	-32.70	20230719	17050	55.13	20230103	39300	-32.70	20230719	17050	55.13	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
41	20230825	091145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	-350	5	-1.29	119973850	4526	4.83	26500	26700	26400	35150	18950	27050	26507.58	1.62	0	-399	28016	27532	27016	26532	26016	27775	26775	42	8100	500	19470	50	1	8181830	2185	104.30	5.53	12	0.06	256.00	4827.00	39300	20230719	-32.06	17050	20230103	56.60	39300	-32.06	20230719	17050	56.60	20230103	39300	-32.06	20230719	17050	56.60	20230103	5.50	N	370090	500	41 억		132717	N	N	243	N	00	N
42	20230824	161139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	400	2	1.50	2498038800	92423	103.02	27000	27500	26500	34600	18700	26650	27028.32	1.61	0	1964	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2213	105.66	5.60	12	1.13	256.00	4827.00	39300	20230719	-31.17	17050	20230103	58.65	39300	-31.17	20230719	17050	58.65	20230103	39300	-31.17	20230719	17050	58.65	20230103	5.59	N	370090	500	41 억		131579	N	N	243	N	00	N
43	20230824	151136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	200	2	0.75	2339938000	86581	96.51	27000	27500	26500	34600	18700	26650	27026.00	1.61	0	4552	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2197	104.88	5.56	12	1.06	256.00	4827.00	39300	20230719	-31.68	17050	20230103	57.48	39300	-31.68	20230719	17050	57.48	20230103	39300	-31.68	20230719	17050	57.48	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
44	20230824	141139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	450	2	1.69	2024251750	74911	83.50	27000	27500	26500	34600	18700	26650	27022.09	1.61	0	4699	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2217	105.86	5.61	12	0.92	256.00	4827.00	39300	20230719	-31.04	17050	20230103	58.94	39300	-31.04	20230719	17050	58.94	20230103	39300	-31.04	20230719	17050	58.94	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
45	20230824	131141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26650	0	3	0.00	1589020650	58670	65.40	27000	27500	26500	34600	18700	26650	27084.04	1.61	0	380	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2180	104.10	5.52	12	0.72	256.00	4827.00	39300	20230719	-32.19	17050	20230103	56.30	39300	-32.19	20230719	17050	56.30	20230103	39300	-32.19	20230719	17050	56.30	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
46	20230824	121145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-50	5	-0.19	1366060800	50309	56.08	27000	27500	26500	34600	18700	26650	27153.41	1.61	0	1022	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2176	103.91	5.51	12	0.61	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
47	20230824	111138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	700	2	2.63	938509700	34476	38.43	27000	27500	26950	34600	18700	26650	27222.12	1.61	0	5488	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2238	106.84	5.67	12	0.42	256.00	4827.00	39300	20230719	-30.41	17050	20230103	60.41	39300	-30.41	20230719	17050	60.41	20230103	39300	-30.41	20230719	17050	60.41	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
48	20230824	101136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27200	550	2	2.06	798330700	29329	32.69	27000	27500	26950	34600	18700	26650	27219.84	1.61	0	6986	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2225	106.25	5.63	12	0.36	256.00	4827.00	39300	20230719	-30.79	17050	20230103	59.53	39300	-30.79	20230719	17050	59.53	20230103	39300	-30.79	20230719	17050	59.53	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
49	20230824	091140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27250	600	2	2.25	241880850	8873	9.89	27000	27500	26950	34600	18700	26650	27260.32	1.61	0	1309	28083	27366	26783	26066	25483	27075	25775	42	7950	500	19180	50	1	8181830	2230	106.45	5.65	12	0.11	256.00	4827.00	39300	20230719	-30.66	17050	20230103	59.82	39300	-30.66	20230719	17050	59.82	20230103	39300	-30.66	20230719	17050	59.82	20230103	5.59	N	370090	500	41 억		131579	N	N	0	N	00	N
50	20230823	161132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26650	-650	5	-2.38	2369668150	89066	70.34	27400	27500	26200	35450	19150	27300	26605.50	1.82	0	-22808	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2180	104.10	5.52	12	1.09	256.00	4827.00	39300	20230719	-32.19	17050	20230103	56.30	39300	-32.19	20230719	17050	56.30	20230103	39300	-32.19	20230719	17050	56.30	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
51	20230823	151133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-700	5	-2.56	2281580750	85753	67.73	27400	27500	26200	35450	19150	27300	26606.21	1.82	0	-22746	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2176	103.91	5.51	12	1.05	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
52	20230823	141140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	-450	5	-1.65	1962547000	73894	58.36	27400	27500	26200	35450	19150	27300	26558.69	1.82	0	-16026	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2197	104.88	5.56	12	0.90	256.00	4827.00	39300	20230719	-31.68	17050	20230103	57.48	39300	-31.68	20230719	17050	57.48	20230103	39300	-31.68	20230719	17050	57.48	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
53	20230823	131130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26450	-850	5	-3.11	1663622500	62689	49.51	27400	27500	26200	35450	19150	27300	26537.39	1.82	0	-17588	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2164	103.32	5.48	12	0.77	256.00	4827.00	39300	20230719	-32.70	17050	20230103	55.13	39300	-32.70	20230719	17050	55.13	20230103	39300	-32.70	20230719	17050	55.13	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
54	20230823	121140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-700	5	-2.56	1407365600	53031	41.88	27400	27500	26200	35450	19150	27300	26538.17	1.82	0	-15556	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2176	103.91	5.51	12	0.65	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
55	20230823	111135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26300	-1000	5	-3.66	1183118700	44552	35.19	27400	27500	26300	35450	19150	27300	26555.47	1.82	0	-14253	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2152	102.73	5.45	12	0.54	256.00	4827.00	39300	20230719	-33.08	17050	20230103	54.25	39300	-33.08	20230719	17050	54.25	20230103	39300	-33.08	20230719	17050	54.25	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
56	20230823	101135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26350	-950	5	-3.48	877478750	33003	26.07	27400	27500	26300	35450	19150	27300	26587.29	1.82	0	-8730	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2156	102.93	5.46	12	0.40	256.00	4827.00	39300	20230719	-32.95	17050	20230103	54.55	39300	-32.95	20230719	17050	54.55	20230103	39300	-32.95	20230719	17050	54.55	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
57	20230823	091144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	-450	5	-1.65	202179350	7534	5.95	27400	27500	26600	35450	19150	27300	26833.98	1.82	0	-1806	28500	27900	27300	26700	26100	28200	27000	42	8150	500	19650	50	1	8181830	2197	104.88	5.56	12	0.09	256.00	4827.00	39300	20230719	-31.68	17050	20230103	57.48	39300	-31.68	20230719	17050	57.48	20230103	39300	-31.68	20230719	17050	57.48	20230103	5.75	N	370090	500	41 억		148595	N	N	0	N	00	N
58	20230822	161128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	900	2	3.41	3443403850	125900	117.91	26850	27900	26700	34300	18500	26400	27350.37	1.93	0	-10123	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2234	106.64	5.66	12	1.54	256.00	4827.00	39300	20230719	-30.53	17050	20230103	60.12	39300	-30.53	20230719	17050	60.12	20230103	39300	-30.53	20230719	17050	60.12	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
59	20230822	151128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27150	750	2	2.84	3371728700	123271	115.45	26850	27900	26700	34300	18500	26400	27352.16	1.93	0	-10012	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2221	106.05	5.62	12	1.51	256.00	4827.00	39300	20230719	-30.92	17050	20230103	59.24	39300	-30.92	20230719	17050	59.24	20230103	39300	-30.92	20230719	17050	59.24	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
60	20230822	141129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	1050	2	3.98	3017751400	110302	103.30	26850	27900	26700	34300	18500	26400	27358.99	1.93	0	-6393	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2246	107.23	5.69	12	1.35	256.00	4827.00	39300	20230719	-30.15	17050	20230103	61.00	39300	-30.15	20230719	17050	61.00	20230103	39300	-30.15	20230719	17050	61.00	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
61	20230822	131126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27200	800	2	3.03	2746474700	100399	94.03	26850	27900	26700	34300	18500	26400	27355.60	1.93	0	-2797	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2225	106.25	5.63	12	1.23	256.00	4827.00	39300	20230719	-30.79	17050	20230103	59.53	39300	-30.79	20230719	17050	59.53	20230103	39300	-30.79	20230719	17050	59.53	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
62	20230822	121112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	1050	2	3.98	2486683700	90911	85.14	26850	27900	26700	34300	18500	26400	27352.95	1.93	0	131	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2246	107.23	5.69	12	1.11	256.00	4827.00	39300	20230719	-30.15	17050	20230103	61.00	39300	-30.15	20230719	17050	61.00	20230103	39300	-30.15	20230719	17050	61.00	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
63	20230822	111126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27600	1200	2	4.55	1778892500	65359	61.21	26850	27650	26700	34300	18500	26400	27217.25	1.93	0	4307	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2258	107.81	5.72	12	0.80	256.00	4827.00	39300	20230719	-29.77	17050	20230103	61.88	39300	-29.77	20230719	17050	61.88	20230103	39300	-29.77	20230719	17050	61.88	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
64	20230822	101123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27400	1000	2	3.79	1116114350	41217	38.60	26850	27450	26700	34300	18500	26400	27078.98	1.93	0	2476	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2242	107.03	5.68	12	0.50	256.00	4827.00	39300	20230719	-30.28	17050	20230103	60.70	39300	-30.28	20230719	17050	60.70	20230103	39300	-30.28	20230719	17050	60.70	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
65	20230822	091121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	600	2	2.27	258014800	9545	8.94	26850	27200	26800	34300	18500	26400	27031.41	1.93	0	932	27800	27100	26450	25750	25100	27450	26100	42	7900	500	19000	50	1	8181830	2209	105.47	5.59	12	0.12	256.00	4827.00	39300	20230719	-31.30	17050	20230103	58.36	39300	-31.30	20230719	17050	58.36	20230103	39300	-31.30	20230719	17050	58.36	20230103	5.78	N	370090	500	41 억		158122	N	N	0	N	00	N
66	20230821	161120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26400	550	2	2.13	2818469450	105902	118.36	26250	27150	25800	33600	18100	25850	26614.42	1.92	0	6825	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2160	103.12	5.47	12	1.29	256.00	4827.00	39300	20230719	-32.82	17050	20230103	54.84	39300	-32.82	20230719	17050	54.84	20230103	39300	-32.82	20230719	17050	54.84	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
67	20230821	151127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	750	2	2.90	2631315850	98823	110.45	26250	27150	25800	33600	18100	25850	26626.69	1.92	0	4135	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2176	103.91	5.51	12	1.21	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
68	20230821	141121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26900	1050	2	4.06	2393347000	89917	100.49	26250	27150	25800	33600	18100	25850	26617.44	1.92	0	4695	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2201	105.08	5.57	12	1.10	256.00	4827.00	39300	20230719	-31.55	17050	20230103	57.77	39300	-31.55	20230719	17050	57.77	20230103	39300	-31.55	20230719	17050	57.77	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
69	20230821	131135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	1150	2	4.45	2197548550	82642	92.36	26250	27150	25800	33600	18100	25850	26591.34	1.92	0	4972	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2209	105.47	5.59	12	1.01	256.00	4827.00	39300	20230719	-31.30	17050	20230103	58.36	39300	-31.30	20230719	17050	58.36	20230103	39300	-31.30	20230719	17050	58.36	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
70	20230821	121132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26900	1050	2	4.06	1924423650	72506	81.03	26250	27150	25800	33600	18100	25850	26541.74	1.92	0	7406	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2201	105.08	5.57	12	0.89	256.00	4827.00	39300	20230719	-31.55	17050	20230103	57.77	39300	-31.55	20230719	17050	57.77	20230103	39300	-31.55	20230719	17050	57.77	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
71	20230821	111121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	850	2	3.29	1687687600	63692	71.18	26250	27150	25800	33600	18100	25850	26497.81	1.92	0	8033	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2185	104.30	5.53	12	0.78	256.00	4827.00	39300	20230719	-32.06	17050	20230103	56.60	39300	-32.06	20230719	17050	56.60	20230103	39300	-32.06	20230719	17050	56.60	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
72	20230821	101120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26650	800	2	3.09	860073650	32798	36.66	26250	26650	25800	33600	18100	25850	26223.55	1.92	0	7285	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2180	104.10	5.52	12	0.40	256.00	4827.00	39300	20230719	-32.19	17050	20230103	56.30	39300	-32.19	20230719	17050	56.30	20230103	39300	-32.19	20230719	17050	56.30	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
73	20230821	091131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	350	2	1.35	142442850	5433	6.07	26250	26350	26000	33600	18100	25850	26219.24	1.92	0	-2102	26816	26332	25916	25432	25016	26125	25225	42	7750	500	18610	50	1	8181830	2144	102.34	5.43	12	0.07	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.90	N	370090	500	41 억		156788	N	N	1	N	00	N
74	20230818	161121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25850	-550	5	-2.08	2294891100	88425	42.19	26100	26400	25500	34300	18500	26400	25953.00	1.78	0	10969	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2115	100.98	5.36	12	1.08	256.00	4827.00	39300	20230719	-34.22	17050	20230103	51.61	39300	-34.22	20230719	17050	51.61	20230103	39300	-34.22	20230719	17050	51.61	20230103	5.94	N	370090	500	41 억		145552	N	N	1	N	00	N
75	20230818	151112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25950	-450	5	-1.70	2117845500	81586	38.92	26100	26400	25500	34300	18500	26400	25958.44	1.78	0	9026	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2123	101.37	5.38	12	1.00	256.00	4827.00	39300	20230719	-33.97	17050	20230103	52.20	39300	-33.97	20230719	17050	52.20	20230103	39300	-33.97	20230719	17050	52.20	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
76	20230818	141121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	-200	5	-0.76	1770647050	68227	32.55	26100	26400	25500	34300	18500	26400	25952.29	1.78	0	7139	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2144	102.34	5.43	12	0.83	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
77	20230818	131113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26150	-250	5	-0.95	1496624400	57767	27.56	26100	26400	25500	34300	18500	26400	25907.95	1.78	0	6223	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2140	102.15	5.42	12	0.71	256.00	4827.00	39300	20230719	-33.46	17050	20230103	53.37	39300	-33.46	20230719	17050	53.37	20230103	39300	-33.46	20230719	17050	53.37	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
78	20230818	121125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	-200	5	-0.76	1245168200	48120	22.96	26100	26400	25500	34300	18500	26400	25876.31	1.78	0	4218	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2144	102.34	5.43	12	0.59	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
79	20230818	111116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	-200	5	-0.76	946431350	36689	17.50	26100	26300	25500	34300	18500	26400	25796.05	1.78	0	2272	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2144	102.34	5.43	12	0.45	256.00	4827.00	39300	20230719	-33.33	17050	20230103	53.67	39300	-33.33	20230719	17050	53.67	20230103	39300	-33.33	20230719	17050	53.67	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
80	20230818	101122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25650	-750	5	-2.84	570029300	22164	10.57	26100	26100	25500	34300	18500	26400	25718.70	1.78	0	-1949	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2099	100.20	5.31	12	0.27	256.00	4827.00	39300	20230719	-34.73	17050	20230103	50.44	39300	-34.73	20230719	17050	50.44	20230103	39300	-34.73	20230719	17050	50.44	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
81	20230818	091127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25950	-450	5	-1.70	114210250	4403	2.10	26100	26100	25700	34300	18500	26400	25939.19	1.78	0	-475	28366	27382	25966	24982	23566	27875	25475	42	7900	500	19000	50	1	8181830	2123	101.37	5.38	12	0.05	256.00	4827.00	39300	20230719	-33.97	17050	20230103	52.20	39300	-33.97	20230719	17050	52.20	20230103	39300	-33.97	20230719	17050	52.20	20230103	5.94	N	370090	500	41 억		145552	N	N	0	N	00	N
82	20230817	161122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26400	850	2	3.33	5339246000	208292	157.70	25150	26950	24550	33200	17900	25550	25632.08	1.87	0	-7595	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2160	103.12	5.47	12	2.55	256.00	4827.00	39300	20230719	-32.82	17050	20230103	54.84	39300	-32.82	20230719	17050	54.84	20230103	39300	-32.82	20230719	17050	54.84	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
83	20230817	151129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	1150	2	4.50	5198234450	202965	153.67	25150	26950	24550	33200	17900	25550	25611.48	1.87	0	-6329	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2185	104.30	5.53	12	2.48	256.00	4827.00	39300	20230719	-32.06	17050	20230103	56.60	39300	-32.06	20230719	17050	56.60	20230103	39300	-32.06	20230719	17050	56.60	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
84	20230817	141118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26050	500	2	1.96	3584144650	142264	107.71	25150	26100	24550	33200	17900	25550	25193.62	1.87	0	8769	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2131	101.76	5.40	12	1.74	256.00	4827.00	39300	20230719	-33.72	17050	20230103	52.79	39300	-33.72	20230719	17050	52.79	20230103	39300	-33.72	20230719	17050	52.79	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
85	20230817	131115	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25500	-50	5	-0.20	2931006950	116964	88.56	25150	25600	24550	33200	17900	25550	25059.05	1.87	0	18729	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2086	99.61	5.28	12	1.43	256.00	4827.00	39300	20230719	-35.11	17050	20230103	49.56	39300	-35.11	20230719	17050	49.56	20230103	39300	-35.11	20230719	17050	49.56	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
86	20230817	121119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25250	-300	5	-1.17	2608857150	104295	78.96	25150	25450	24550	33200	17900	25550	25014.21	1.87	0	20639	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2066	98.63	5.23	12	1.27	256.00	4827.00	39300	20230719	-35.75	17050	20230103	48.09	39300	-35.75	20230719	17050	48.09	20230103	39300	-35.75	20230719	17050	48.09	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
87	20230817	111120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25100	-450	5	-1.76	2293146000	91746	69.46	25150	25450	24550	33200	17900	25550	24994.51	1.87	0	12331	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2054	98.05	5.20	12	1.12	256.00	4827.00	39300	20230719	-36.13	17050	20230103	47.21	39300	-36.13	20230719	17050	47.21	20230103	39300	-36.13	20230719	17050	47.21	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
88	20230817	101114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25300	-250	5	-0.98	1569397850	62629	47.42	25150	25450	24800	33200	17900	25550	25058.64	1.87	0	11298	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2070	98.83	5.24	12	0.77	256.00	4827.00	39300	20230719	-35.62	17050	20230103	48.39	39300	-35.62	20230719	17050	48.39	20230103	39300	-35.62	20230719	17050	48.39	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
89	20230817	091112	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25200	-350	5	-1.37	803027700	31985	24.22	25150	25400	24850	33200	17900	25550	25106.38	1.87	0	6730	26983	26266	25883	25166	24783	26075	24975	42	7650	500	18390	50	1	8181830	2062	98.44	5.22	12	0.39	256.00	4827.00	39300	20230719	-35.88	17050	20230103	47.80	39300	-35.88	20230719	17050	47.80	20230103	39300	-35.88	20230719	17050	47.80	20230103	5.88	N	370090	500	41 억		152634	N	N	0	N	00	N
90	20230816	161118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25550	-1050	5	-3.95	3366123850	129692	56.59	26600	26600	25500	34550	18650	26600	25955.58	1.70	0	13402	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2090	99.80	5.29	12	1.59	256.00	4827.00	39300	20230719	-34.99	17050	20230103	49.85	39300	-34.99	20230719	17050	49.85	20230103	39300	-34.99	20230719	17050	49.85	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
91	20230816	151121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25550	-1050	5	-3.95	3179869650	122417	53.41	26600	26600	25550	34550	18650	26600	25975.54	1.70	0	12204	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2090	99.80	5.29	12	1.50	256.00	4827.00	39300	20230719	-34.99	17050	20230103	49.85	39300	-34.99	20230719	17050	49.85	20230103	39300	-34.99	20230719	17050	49.85	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
92	20230816	141118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25750	-850	5	-3.20	2581971250	99083	43.23	26600	26600	25650	34550	18650	26600	26058.47	1.70	0	5271	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2107	100.59	5.33	12	1.21	256.00	4827.00	39300	20230719	-34.48	17050	20230103	51.03	39300	-34.48	20230719	17050	51.03	20230103	39300	-34.48	20230719	17050	51.03	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
93	20230816	131115	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25750	-850	5	-3.20	2276887850	87227	38.06	26600	26600	25700	34550	18650	26600	26102.81	1.70	0	4666	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2107	100.59	5.33	12	1.07	256.00	4827.00	39300	20230719	-34.48	17050	20230103	51.03	39300	-34.48	20230719	17050	51.03	20230103	39300	-34.48	20230719	17050	51.03	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
94	20230816	121132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	25900	-700	5	-2.63	1911819950	73086	31.89	26600	26600	25700	34550	18650	26600	26158.28	1.70	0	2223	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2119	101.17	5.37	12	0.89	256.00	4827.00	39300	20230719	-34.10	17050	20230103	51.91	39300	-34.10	20230719	17050	51.91	20230103	39300	-34.10	20230719	17050	51.91	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
95	20230816	111128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26150	-450	5	-1.69	1251263400	47626	20.78	26600	26600	26050	34550	18650	26600	26272.45	1.70	0	4912	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2140	102.15	5.42	12	0.58	256.00	4827.00	39300	20230719	-33.46	17050	20230103	53.37	39300	-33.46	20230719	17050	53.37	20230103	39300	-33.46	20230719	17050	53.37	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
96	20230816	101120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26250	-350	5	-1.32	1015710650	38641	16.86	26600	26600	26050	34550	18650	26600	26285.53	1.70	0	4790	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2148	102.54	5.44	12	0.47	256.00	4827.00	39300	20230719	-33.21	17050	20230103	53.96	39300	-33.21	20230719	17050	53.96	20230103	39300	-33.21	20230719	17050	53.96	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
97	20230816	091114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26300	-300	5	-1.13	163263550	6185	2.70	26600	26600	26250	34550	18650	26600	26395.50	1.70	0	1635	28666	27632	26866	25832	25066	27250	25450	42	7950	500	19150	50	1	8181830	2152	102.73	5.45	12	0.08	256.00	4827.00	39300	20230719	-33.08	17050	20230103	54.25	39300	-33.08	20230719	17050	54.25	20230103	39300	-33.08	20230719	17050	54.25	20230103	5.97	N	370090	500	41 억		139228	N	N	0	N	00	N
98	20230814	161104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-2100	5	-7.32	6073785950	226919	109.80	27900	27900	26100	37300	20100	28700	26764.34	2.15	0	-36319	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2176	103.91	5.51	12	2.77	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
99	20230814	151102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26950	-1750	5	-6.10	5809132600	217013	105.01	27900	27900	26100	37300	20100	28700	26766.15	2.15	0	-34379	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2205	105.27	5.58	12	2.65	256.00	4827.00	39300	20230719	-31.42	17050	20230103	58.06	39300	-31.42	20230719	17050	58.06	20230103	39300	-31.42	20230719	17050	58.06	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
100	20230814	141105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26300	-2400	5	-8.36	5199884050	194155	93.95	27900	27900	26100	37300	20100	28700	26779.42	2.15	0	-30172	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2152	102.73	5.45	12	2.37	256.00	4827.00	39300	20230719	-33.08	17050	20230103	54.25	39300	-33.08	20230719	17050	54.25	20230103	39300	-33.08	20230719	17050	54.25	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
101	20230814	131051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26350	-2350	5	-8.19	4819678000	179732	86.97	27900	27900	26100	37300	20100	28700	26813.04	2.15	0	-28892	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2156	102.93	5.46	12	2.20	256.00	4827.00	39300	20230719	-32.95	17050	20230103	54.55	39300	-32.95	20230719	17050	54.55	20230103	39300	-32.95	20230719	17050	54.55	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
102	20230814	121101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26150	-2550	5	-8.89	4434628900	165114	79.89	27900	27900	26100	37300	20100	28700	26854.92	2.15	0	-26358	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2140	102.15	5.42	12	2.02	256.00	4827.00	39300	20230719	-33.46	17050	20230103	53.37	39300	-33.46	20230719	17050	53.37	20230103	39300	-33.46	20230719	17050	53.37	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
103	20230814	111052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-2100	5	-7.32	3231006900	119276	57.71	27900	27900	26550	37300	20100	28700	27084.78	2.15	0	-25529	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2176	103.91	5.51	12	1.46	256.00	4827.00	39300	20230719	-32.32	17050	20230103	56.01	39300	-32.32	20230719	17050	56.01	20230103	39300	-32.32	20230719	17050	56.01	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
104	20230814	101057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	-1850	5	-6.45	2339083500	85906	41.57	27900	27900	26750	37300	20100	28700	27223.70	2.15	0	-18727	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2197	104.88	5.56	12	1.05	256.00	4827.00	39300	20230719	-31.68	17050	20230103	57.48	39300	-31.68	20230719	17050	57.48	20230103	39300	-31.68	20230719	17050	57.48	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
105	20230814	091052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	-1350	5	-4.70	826952500	30116	14.57	27900	27900	27150	37300	20100	28700	27447.51	2.15	0	-4363	29900	29300	28400	27800	26900	29600	28100	42	8600	500	20660	50	1	8181830	2238	106.84	5.67	12	0.37	256.00	4827.00	39300	20230719	-30.41	17050	20230103	60.41	39300	-30.41	20230719	17050	60.41	20230103	39300	-30.41	20230719	17050	60.41	20230103	5.98	N	370090	500	41 억		175720	N	N	0	N	00	N
106	20230811	161053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28700	1300	2	4.74	5306779500	186316	120.60	27500	29000	27500	35600	19200	27400	28484.43	2.34	0	-34616	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2348	112.11	5.95	12	2.28	256.00	4827.00	39300	20230719	-26.97	17050	20230103	68.33	39300	-26.97	20230719	17050	68.33	20230103	39300	-26.97	20230719	17050	68.33	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
107	20230811	151047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28550	1150	2	4.20	5058589300	177615	114.96	27500	29000	27500	35600	19200	27400	28481.07	2.34	0	-34698	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2336	111.52	5.91	12	2.17	256.00	4827.00	39300	20230719	-27.35	17050	20230103	67.45	39300	-27.35	20230719	17050	67.45	20230103	39300	-27.35	20230719	17050	67.45	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
108	20230811	141045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	1100	2	4.01	4559322300	160153	103.66	27500	29000	27500	35600	19200	27400	28469.01	2.34	0	-32808	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2332	111.33	5.90	12	1.96	256.00	4827.00	39300	20230719	-27.48	17050	20230103	67.16	39300	-27.48	20230719	17050	67.16	20230103	39300	-27.48	20230719	17050	67.16	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
109	20230811	131045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28650	1250	2	4.56	4085082750	143595	92.94	27500	29000	27500	35600	19200	27400	28449.15	2.34	0	-26513	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2344	111.91	5.94	12	1.76	256.00	4827.00	39300	20230719	-27.10	17050	20230103	68.04	39300	-27.10	20230719	17050	68.04	20230103	39300	-27.10	20230719	17050	68.04	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
110	20230811	121036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28550	1150	2	4.20	3713087850	130543	84.50	27500	29000	27500	35600	19200	27400	28443.97	2.34	0	-22080	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2336	111.52	5.91	12	1.60	256.00	4827.00	39300	20230719	-27.35	17050	20230103	67.45	39300	-27.35	20230719	17050	67.45	20230103	39300	-27.35	20230719	17050	67.45	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
111	20230811	111036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28550	1150	2	4.20	3273655350	115138	74.52	27500	29000	27500	35600	19200	27400	28433.08	2.34	0	-14663	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2336	111.52	5.91	12	1.41	256.00	4827.00	39300	20230719	-27.35	17050	20230103	67.45	39300	-27.35	20230719	17050	67.45	20230103	39300	-27.35	20230719	17050	67.45	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
112	20230811	101030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	1100	2	4.01	1663102450	58970	38.17	27500	28650	27500	35600	19200	27400	28203.47	2.34	0	-5407	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2332	111.33	5.90	12	0.72	256.00	4827.00	39300	20230719	-27.48	17050	20230103	67.16	39300	-27.48	20230719	17050	67.16	20230103	39300	-27.48	20230719	17050	67.16	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
113	20230811	091044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27700	300	2	1.09	174922600	6320	4.09	27500	27800	27500	35600	19200	27400	27680.74	2.34	0	-2070	28500	27950	27550	27000	26600	27750	26800	42	8200	500	19720	50	1	8181830	2266	108.20	5.74	12	0.08	256.00	4827.00	39300	20230719	-29.52	17050	20230103	62.46	39300	-29.52	20230719	17050	62.46	20230103	39300	-29.52	20230719	17050	62.46	20230103	5.91	N	370090	500	41 억		191447	N	N	0	N	00	N
114	20230810	161033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27400	-800	5	-2.84	4193476900	153058	79.70	27900	28100	27150	36650	19750	28200	27397.40	2.17	0	12730	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2242	107.03	5.68	12	1.87	256.00	4827.00	39300	20230719	-30.28	17050	20230103	60.70	39300	-30.28	20230719	17050	60.70	20230103	39300	-30.28	20230719	17050	60.70	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
115	20230810	151029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-700	5	-2.48	3861545250	140985	73.41	27900	28100	27150	36650	19750	28200	27389.15	2.17	0	15052	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2250	107.42	5.70	12	1.72	256.00	4827.00	39300	20230719	-30.03	17050	20230103	61.29	39300	-30.03	20230719	17050	61.29	20230103	39300	-30.03	20230719	17050	61.29	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
116	20230810	141030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	-850	5	-3.01	2990904500	109168	56.84	27900	28100	27200	36650	19750	28200	27396.48	2.17	0	14250	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2238	106.84	5.67	12	1.33	256.00	4827.00	39300	20230719	-30.41	17050	20230103	60.41	39300	-30.41	20230719	17050	60.41	20230103	39300	-30.41	20230719	17050	60.41	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
117	20230810	131020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	-850	5	-3.01	2690038850	98168	51.12	27900	28100	27200	36650	19750	28200	27401.54	2.17	0	12382	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2238	106.84	5.67	12	1.20	256.00	4827.00	39300	20230719	-30.41	17050	20230103	60.41	39300	-30.41	20230719	17050	60.41	20230103	39300	-30.41	20230719	17050	60.41	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
118	20230810	121040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27550	-650	5	-2.30	2272377450	82948	43.19	27900	28100	27200	36650	19750	28200	27394.18	2.17	0	14542	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2254	107.62	5.71	12	1.01	256.00	4827.00	39300	20230719	-29.90	17050	20230103	61.58	39300	-29.90	20230719	17050	61.58	20230103	39300	-29.90	20230719	17050	61.58	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
119	20230810	111042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	-900	5	-3.19	2007869400	73284	38.16	27900	28100	27200	36650	19750	28200	27397.31	2.17	0	12387	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2234	106.64	5.66	12	0.90	256.00	4827.00	39300	20230719	-30.53	17050	20230103	60.12	39300	-30.53	20230719	17050	60.12	20230103	39300	-30.53	20230719	17050	60.12	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
120	20230810	101035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	-900	5	-3.19	1535220350	55940	29.13	27900	28100	27200	36650	19750	28200	27442.62	2.17	0	8208	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2234	106.64	5.66	12	0.68	256.00	4827.00	39300	20230719	-30.53	17050	20230103	60.12	39300	-30.53	20230719	17050	60.12	20230103	39300	-30.53	20230719	17050	60.12	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
121	20230810	091045	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-700	5	-2.48	481995250	17449	9.09	27900	28100	27350	36650	19750	28200	27619.56	2.17	0	-2287	29166	28682	28266	27782	27366	28475	27575	42	8450	500	20300	50	1	8181830	2250	107.42	5.70	12	0.21	256.00	4827.00	39300	20230719	-30.03	17050	20230103	61.29	39300	-30.03	20230719	17050	61.29	20230103	39300	-30.03	20230719	17050	61.29	20230103	6.13	N	370090	500	41 억		177251	N	N	0	N	00	N
122	20230809	161031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	-600	5	-2.08	5402949200	190908	128.19	28700	28750	27850	37400	20200	28800	28301.73	2.27	0	-17722	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2307	110.16	5.84	12	2.33	256.00	4827.00	39300	20230719	-28.24	17050	20230103	65.40	39300	-28.24	20230719	17050	65.40	20230103	39300	-28.24	20230719	17050	65.40	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
123	20230809	151018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28250	-550	5	-1.91	5121591950	180947	121.50	28700	28750	27850	37400	20200	28800	28304.38	2.27	0	-17272	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2311	110.35	5.85	12	2.21	256.00	4827.00	39300	20230719	-28.12	17050	20230103	65.69	39300	-28.12	20230719	17050	65.69	20230103	39300	-28.12	20230719	17050	65.69	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
124	20230809	141015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28600	-200	5	-0.69	4361353400	154116	103.48	28700	28750	27850	37400	20200	28800	28299.16	2.27	0	-11624	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2340	111.72	5.93	12	1.88	256.00	4827.00	39300	20230719	-27.23	17050	20230103	67.74	39300	-27.23	20230719	17050	67.74	20230103	39300	-27.23	20230719	17050	67.74	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
125	20230809	131038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	-300	5	-1.04	3654190350	129343	86.85	28700	28700	27850	37400	20200	28800	28251.94	2.27	0	-2965	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2332	111.33	5.90	12	1.58	256.00	4827.00	39300	20230719	-27.48	17050	20230103	67.16	39300	-27.48	20230719	17050	67.16	20230103	39300	-27.48	20230719	17050	67.16	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
126	20230809	121037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28400	-400	5	-1.39	3392136950	120126	80.66	28700	28700	27850	37400	20200	28800	28238.16	2.27	0	1666	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2324	110.94	5.88	12	1.47	256.00	4827.00	39300	20230719	-27.74	17050	20230103	66.57	39300	-27.74	20230719	17050	66.57	20230103	39300	-27.74	20230719	17050	66.57	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
127	20230809	111029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28150	-650	5	-2.26	2810507700	99685	66.93	28700	28700	27850	37400	20200	28800	28193.89	2.27	0	5117	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2303	109.96	5.83	12	1.22	256.00	4827.00	39300	20230719	-28.37	17050	20230103	65.10	39300	-28.37	20230719	17050	65.10	20230103	39300	-28.37	20230719	17050	65.10	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
128	20230809	101018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	-600	5	-2.08	1776455050	62785	42.16	28700	28700	28100	37400	20200	28800	28294.26	2.27	0	6629	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2307	110.16	5.84	12	0.77	256.00	4827.00	39300	20230719	-28.24	17050	20230103	65.40	39300	-28.24	20230719	17050	65.40	20230103	39300	-28.24	20230719	17050	65.40	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
129	20230809	091022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28400	-400	5	-1.39	284845550	10032	6.74	28700	28700	28200	37400	20200	28800	28393.70	2.27	0	2025	30266	29532	28866	28132	27466	29200	27800	42	8600	500	20730	50	1	8181830	2324	110.94	5.88	12	0.12	256.00	4827.00	39300	20230719	-27.74	17050	20230103	66.57	39300	-27.74	20230719	17050	66.57	20230103	39300	-27.74	20230719	17050	66.57	20230103	5.94	N	370090	500	41 억		185853	N	N	0	N	00	N
130	20230808	161042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28800	-400	5	-1.37	4216011600	146942	45.80	29250	29600	28200	37950	20450	29200	28691.17	2.00	0	-288	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2356	112.50	5.97	12	1.80	256.00	4827.00	39300	20230719	-26.72	17050	20230103	68.91	39300	-26.72	20230719	17050	68.91	20230103	39300	-26.72	20230719	17050	68.91	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
131	20230808	151028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	-900	5	-3.08	4071368050	141886	44.22	29250	29600	28200	37950	20450	29200	28694.62	2.00	0	-2022	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2315	110.55	5.86	12	1.73	256.00	4827.00	39300	20230719	-27.99	17050	20230103	65.98	39300	-27.99	20230719	17050	65.98	20230103	39300	-27.99	20230719	17050	65.98	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
132	20230808	141024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28250	-950	5	-3.25	3682818950	128176	39.95	29250	29600	28200	37950	20450	29200	28732.50	2.00	0	-5417	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2311	110.35	5.85	12	1.57	256.00	4827.00	39300	20230719	-28.12	17050	20230103	65.69	39300	-28.12	20230719	17050	65.69	20230103	39300	-28.12	20230719	17050	65.69	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
133	20230808	131014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	-700	5	-2.40	3174734000	110245	34.36	29250	29600	28250	37950	20450	29200	28797.06	2.00	0	-3027	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2332	111.33	5.90	12	1.35	256.00	4827.00	39300	20230719	-27.48	17050	20230103	67.16	39300	-27.48	20230719	17050	67.16	20230103	39300	-27.48	20230719	17050	67.16	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
134	20230808	121021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	-700	5	-2.40	2825296150	97929	30.52	29250	29600	28350	37950	20450	29200	28850.44	2.00	0	-2450	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2332	111.33	5.90	12	1.20	256.00	4827.00	39300	20230719	-27.48	17050	20230103	67.16	39300	-27.48	20230719	17050	67.16	20230103	39300	-27.48	20230719	17050	67.16	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
135	20230808	111009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28450	-750	5	-2.57	2335939450	80734	25.16	29250	29600	28450	37950	20450	29200	28933.76	2.00	0	-4177	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2328	111.13	5.89	12	0.99	256.00	4827.00	39300	20230719	-27.61	17050	20230103	66.86	39300	-27.61	20230719	17050	66.86	20230103	39300	-27.61	20230719	17050	66.86	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
136	20230808	101024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28900	-300	5	-1.03	1596818950	54955	17.13	29250	29600	28550	37950	20450	29200	29056.83	2.00	0	1772	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2365	112.89	5.99	12	0.67	256.00	4827.00	39300	20230719	-26.46	17050	20230103	69.50	39300	-26.46	20230719	17050	69.50	20230103	39300	-26.46	20230719	17050	69.50	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
137	20230808	091029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	250	2	0.86	399552100	13617	4.24	29250	29600	29200	37950	20450	29200	29342.21	2.00	0	-519	32133	30666	29933	28466	27733	30300	28100	42	8750	500	21020	50	1	8181830	2410	115.04	6.10	12	0.17	256.00	4827.00	39300	20230719	-25.06	17050	20230103	72.73	39300	-25.06	20230719	17050	72.73	20230103	39300	-25.06	20230719	17050	72.73	20230103	6.16	N	370090	500	41 억		163592	N	N	0	N	00	N
138	20230807	161019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29200	-2350	5	-7.45	9499918700	319052	102.90	31350	31400	29200	41000	22100	31550	29777.85	2.37	0	-30740	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2389	114.06	6.05	12	3.90	256.00	4827.00	39300	20230719	-25.70	17050	20230103	71.26	39300	-25.70	20230719	17050	71.26	20230103	39300	-25.70	20230719	17050	71.26	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
139	20230807	151019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29350	-2200	5	-6.97	9051304900	303703	97.95	31350	31400	29250	41000	22100	31550	29802.94	2.37	0	-30419	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2401	114.65	6.08	12	3.71	256.00	4827.00	39300	20230719	-25.32	17050	20230103	72.14	39300	-25.32	20230719	17050	72.14	20230103	39300	-25.32	20230719	17050	72.14	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
140	20230807	141025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29300	-2250	5	-7.13	8613317450	288802	93.15	31350	31400	29250	41000	22100	31550	29824.08	2.37	0	-29563	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2397	114.45	6.07	12	3.53	256.00	4827.00	39300	20230719	-25.45	17050	20230103	71.85	39300	-25.45	20230719	17050	71.85	20230103	39300	-25.45	20230719	17050	71.85	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
141	20230807	131013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29450	-2100	5	-6.66	7681569600	257046	82.90	31350	31400	29300	41000	22100	31550	29883.79	2.37	0	-28015	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2410	115.04	6.10	12	3.14	256.00	4827.00	39300	20230719	-25.06	17050	20230103	72.73	39300	-25.06	20230719	17050	72.73	20230103	39300	-25.06	20230719	17050	72.73	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
142	20230807	121013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	-2000	5	-6.34	7155208700	239217	77.15	31350	31400	29300	41000	22100	31550	29910.71	2.37	0	-26917	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2418	115.43	6.12	12	2.92	256.00	4827.00	39300	20230719	-24.81	17050	20230103	73.31	39300	-24.81	20230719	17050	73.31	20230103	39300	-24.81	20230719	17050	73.31	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
143	20230807	111003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	-1900	5	-6.02	6232917250	207970	67.08	31350	31400	29450	41000	22100	31550	29970.00	2.37	0	-22484	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2426	115.82	6.14	12	2.54	256.00	4827.00	39300	20230719	-24.55	17050	20230103	73.90	39300	-24.55	20230719	17050	73.90	20230103	39300	-24.55	20230719	17050	73.90	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
144	20230807	101017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29750	-1800	5	-5.71	4763432250	158428	51.10	31350	31400	29550	41000	22100	31550	30066.52	2.37	0	-10792	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2434	116.21	6.16	12	1.94	256.00	4827.00	39300	20230719	-24.30	17050	20230103	74.49	39300	-24.30	20230719	17050	74.49	20230103	39300	-24.30	20230719	17050	74.49	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
145	20230807	091014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-1250	5	-3.96	1392917950	45744	14.75	31350	31400	30000	41000	22100	31550	30449.42	2.37	0	2671	34516	33032	32016	30532	29516	32525	30025	42	9450	500	22710	50	1	8181830	2479	118.36	6.28	12	0.56	256.00	4827.00	39300	20230719	-22.90	17050	20230103	77.71	39300	-22.90	20230719	17050	77.71	20230103	39300	-22.90	20230719	17050	77.71	20230103	6.27	N	370090	500	41 억		193576	N	N	0	N	00	N
146	20230804	161007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	-250	5	-0.79	9966811450	308319	128.31	31800	33500	31000	41300	22300	31800	32327.50	2.30	0	4631	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2581	123.24	6.54	12	3.77	256.00	4827.00	39300	20230719	-19.72	17050	20230103	85.04	39300	-19.72	20230719	17050	85.04	20230103	39300	-19.72	20230719	17050	85.04	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
147	20230804	151006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-200	5	-0.63	9539192400	294779	122.68	31800	33500	31000	41300	22300	31800	32360.68	2.30	0	2433	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2585	123.44	6.55	12	3.60	256.00	4827.00	39300	20230719	-19.59	17050	20230103	85.34	39300	-19.59	20230719	17050	85.34	20230103	39300	-19.59	20230719	17050	85.34	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
148	20230804	141021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-200	5	-0.63	8748977800	269833	112.30	31800	33500	31000	41300	22300	31800	32423.91	2.30	0	4987	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2585	123.44	6.55	12	3.30	256.00	4827.00	39300	20230719	-19.59	17050	20230103	85.34	39300	-19.59	20230719	17050	85.34	20230103	39300	-19.59	20230719	17050	85.34	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
149	20230804	131004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	650	2	2.04	5983073750	182329	75.88	31800	33500	31800	41300	22300	31800	32815.26	2.30	0	3780	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2655	126.76	6.72	12	2.23	256.00	4827.00	39300	20230719	-17.43	17050	20230103	90.32	39300	-17.43	20230719	17050	90.32	20230103	39300	-17.43	20230719	17050	90.32	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
150	20230804	120958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32650	850	2	2.67	5544715150	168823	70.26	31800	33500	31800	41300	22300	31800	32843.98	2.30	0	7939	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2671	127.54	6.76	12	2.06	256.00	4827.00	39300	20230719	-16.92	17050	20230103	91.50	39300	-16.92	20230719	17050	91.50	20230103	39300	-16.92	20230719	17050	91.50	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
151	20230804	111011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	1100	2	3.46	4894924950	148914	61.97	31800	33500	31800	41300	22300	31800	32871.53	2.30	0	13230	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2692	128.52	6.82	12	1.82	256.00	4827.00	39300	20230719	-16.28	17050	20230103	92.96	39300	-16.28	20230719	17050	92.96	20230103	39300	-16.28	20230719	17050	92.96	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
152	20230804	100952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	1150	2	3.62	4101593900	124982	52.01	31800	33500	31800	41300	22300	31800	32818.28	2.30	0	14359	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2696	128.71	6.83	12	1.53	256.00	4827.00	39300	20230719	-16.16	17050	20230103	93.26	39300	-16.16	20230719	17050	93.26	20230103	39300	-16.16	20230719	17050	93.26	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
153	20230804	090953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	650	2	2.04	312332350	9767	4.06	31800	32450	31800	41300	22300	31800	31980.16	2.30	0	1131	33933	32866	31933	30866	29933	32400	30400	42	9500	500	22890	50	1	8181830	2655	126.76	6.72	12	0.12	256.00	4827.00	39300	20230719	-17.43	17050	20230103	90.32	39300	-17.43	20230719	17050	90.32	20230103	39300	-17.43	20230719	17050	90.32	20230103	5.82	N	370090	500	41 억		188310	N	N	1	N	00	N
154	20230803	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	-400	5	-1.24	7627643100	237959	31.58	32450	33000	31000	41850	22550	32200	32055.40	2.45	0	-2373	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2602	124.22	6.59	12	2.91	256.00	4827.00	39300	20230719	-19.08	17050	20230103	86.51	39300	-19.08	20230719	17050	86.51	20230103	39300	-19.08	20230719	17050	86.51	20230103	5.64	N	370090	500	41 억		200061	N	N	1	N	00	N
155	20230803	151003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	-350	5	-1.09	7322995850	228390	30.31	32450	33000	31000	41850	22550	32200	32063.49	2.45	0	-2586	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2606	124.41	6.60	12	2.79	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
156	20230803	140956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	-100	5	-0.31	6558191500	204629	27.15	32450	33000	31000	41850	22550	32200	32049.10	2.45	0	-2495	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2626	125.39	6.65	12	2.50	256.00	4827.00	39300	20230719	-18.32	17050	20230103	88.27	39300	-18.32	20230719	17050	88.27	20230103	39300	-18.32	20230719	17050	88.27	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
157	20230803	130958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	-350	5	-1.09	5825375600	181921	24.14	32450	33000	31000	41850	22550	32200	32021.35	2.45	0	113	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2606	124.41	6.60	12	2.22	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
158	20230803	121004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	-500	5	-1.55	5478966200	171012	22.69	32450	33000	31000	41850	22550	32200	32038.39	2.45	0	3523	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2594	123.83	6.57	12	2.09	256.00	4827.00	39300	20230719	-19.34	17050	20230103	85.92	39300	-19.34	20230719	17050	85.92	20230103	39300	-19.34	20230719	17050	85.92	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
159	20230803	110951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-600	5	-1.86	4722238550	147029	19.51	32450	33000	31000	41850	22550	32200	32117.67	2.45	0	5012	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2585	123.44	6.55	12	1.80	256.00	4827.00	39300	20230719	-19.59	17050	20230103	85.34	39300	-19.59	20230719	17050	85.34	20230103	39300	-19.59	20230719	17050	85.34	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
160	20230803	100949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32350	150	2	0.47	3438459750	106969	14.19	32450	33000	31000	41850	22550	32200	32144.39	2.45	0	2082	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2647	126.37	6.70	12	1.31	256.00	4827.00	39300	20230719	-17.68	17050	20230103	89.74	39300	-17.68	20230719	17050	89.74	20230103	39300	-17.68	20230719	17050	89.74	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
161	20230803	090951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	-50	5	-0.16	882672200	27382	3.63	32450	32600	31700	41850	22550	32200	32235.63	2.45	0	128	40166	36182	33916	29932	27666	35050	28800	42	9650	500	23180	50	1	8181830	2630	125.59	6.66	12	0.33	256.00	4827.00	39300	20230719	-18.19	17050	20230103	88.56	39300	-18.19	20230719	17050	88.56	20230103	39300	-18.19	20230719	17050	88.56	20230103	5.64	N	370090	500	41 억		200061	N	N	0	N	00	N
162	20230802	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-4050	5	-11.17	25785722000	746487	110.71	37600	37900	31650	47100	25400	36250	34545.16	3.91	0	-121910	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2635	125.78	6.67	12	9.12	256.00	4827.00	39300	20230719	-18.07	17050	20230103	88.86	39300	-18.07	20230719	17050	88.86	20230103	39300	-18.07	20230719	17050	88.86	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
163	20230802	151010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31950	-4300	5	-11.86	25034994450	723111	107.24	37600	37900	31650	47100	25400	36250	34621.23	3.91	0	-114483	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2614	124.80	6.62	12	8.84	256.00	4827.00	39300	20230719	-18.70	17050	20230103	87.39	39300	-18.70	20230719	17050	87.39	20230103	39300	-18.70	20230719	17050	87.39	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
164	20230802	140957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-3750	5	-10.34	21490455800	613015	90.91	37600	37900	32350	47100	25400	36250	35056.98	3.91	0	-108954	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2659	126.95	6.73	12	7.49	256.00	4827.00	39300	20230719	-17.30	17050	20230103	90.62	39300	-17.30	20230719	17050	90.62	20230103	39300	-17.30	20230719	17050	90.62	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
165	20230802	130950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	-2600	5	-7.17	18242041250	514519	76.31	37600	37900	33400	47100	25400	36250	35454.55	3.91	0	-100672	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2753	131.45	6.97	12	6.29	256.00	4827.00	39300	20230719	-14.38	17050	20230103	97.36	39300	-14.38	20230719	17050	97.36	20230103	39300	-14.38	20230719	17050	97.36	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
166	20230802	120946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	-2450	5	-6.76	17310633850	486985	72.22	37600	37900	33400	47100	25400	36250	35546.54	3.91	0	-96368	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2765	132.03	7.00	12	5.95	256.00	4827.00	39300	20230719	-13.99	17050	20230103	98.24	39300	-13.99	20230719	17050	98.24	20230103	39300	-13.99	20230719	17050	98.24	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
167	20230802	110949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	-1850	5	-5.10	14770851900	411994	61.10	37600	37900	34150	47100	25400	36250	35852.10	3.91	0	-92536	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2815	134.38	7.13	12	5.04	256.00	4827.00	39300	20230719	-12.47	17050	20230103	101.76	39300	-12.47	20230719	17050	101.76	20230103	39300	-12.47	20230719	17050	101.76	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
168	20230802	100949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	-1350	5	-3.72	12486496450	346011	51.32	37600	37900	34500	47100	25400	36250	36086.99	3.91	0	-84623	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2855	136.33	7.23	12	4.23	256.00	4827.00	39300	20230719	-11.20	17050	20230103	104.69	39300	-11.20	20230719	17050	104.69	20230103	39300	-11.20	20230719	17050	104.69	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
169	20230802	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36250	0	3	0.00	6375339150	172558	25.59	37600	37900	35850	47100	25400	36250	36946.08	3.91	0	-37573	38483	37366	35433	34316	32383	37925	34875	42	10850	500	26100	50	1	8181830	2966	141.60	7.51	12	2.11	256.00	4827.00	39300	20230719	-7.76	17050	20230103	112.61	39300	-7.76	20230719	17050	112.61	20230103	39300	-7.76	20230719	17050	112.61	20230103	5.74	N	370090	500	41 억		320121	N	N	0	N	00	N
170	20230801	160948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36250	2350	2	6.93	21363654850	605010	294.22	34150	36550	33500	44050	23750	33900	35311.01	4.38	0	-27523	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2966	141.60	7.51	12	7.39	256.00	4827.00	39300	20230719	-7.76	17050	20230103	112.61	39300	-7.76	20230719	17050	112.61	20230103	39300	-7.76	20230719	17050	112.61	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
171	20230801	150944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35800	1900	2	5.60	20135254300	571034	277.70	34150	36550	33500	44050	23750	33900	35261.04	4.38	0	-23902	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2929	139.84	7.42	12	6.98	256.00	4827.00	39300	20230719	-8.91	17050	20230103	109.97	39300	-8.91	20230719	17050	109.97	20230103	39300	-8.91	20230719	17050	109.97	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
172	20230801	141001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36050	2150	2	6.34	14417873550	412823	200.76	34150	36050	33500	44050	23750	33900	34925.07	4.38	0	3253	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2950	140.82	7.47	12	5.05	256.00	4827.00	39300	20230719	-8.27	17050	20230103	111.44	39300	-8.27	20230719	17050	111.44	20230103	39300	-8.27	20230719	17050	111.44	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
173	20230801	130939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35250	1350	2	3.98	11164067500	320990	156.10	34150	35600	33500	44050	23750	33900	34780.11	4.38	0	-6750	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2884	137.70	7.30	12	3.92	256.00	4827.00	39300	20230719	-10.31	17050	20230103	106.74	39300	-10.31	20230719	17050	106.74	20230103	39300	-10.31	20230719	17050	106.74	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
174	20230801	120939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	900	2	2.65	8318155000	240332	116.87	34150	35600	33500	44050	23750	33900	34611.10	4.38	0	-15750	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2847	135.94	7.21	12	2.94	256.00	4827.00	39300	20230719	-11.45	17050	20230103	104.11	39300	-11.45	20230719	17050	104.11	20230103	39300	-11.45	20230719	17050	104.11	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
175	20230801	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	450	2	1.33	7496936450	216482	105.28	34150	35600	33500	44050	23750	33900	34630.76	4.38	0	-14779	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2810	134.18	7.12	12	2.65	256.00	4827.00	39300	20230719	-12.60	17050	20230103	101.47	39300	-12.60	20230719	17050	101.47	20230103	39300	-12.60	20230719	17050	101.47	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
176	20230801	100942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35000	1100	2	3.24	4450562300	129329	62.89	34150	35000	33500	44050	23750	33900	34412.72	4.38	0	-3730	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2864	136.72	7.25	12	1.58	256.00	4827.00	39300	20230719	-10.94	17050	20230103	105.28	39300	-10.94	20230719	17050	105.28	20230103	39300	-10.94	20230719	17050	105.28	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N
177	20230801	090933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	-50	5	-0.15	509478300	14959	7.27	34150	34350	33750	44050	23750	33900	34058.31	4.38	0	-4344	35300	34600	33900	33200	32500	34250	32850	42	10150	500	24400	50	1	8181830	2770	132.23	7.01	12	0.18	256.00	4827.00	39300	20230719	-13.87	17050	20230103	98.53	39300	-13.87	20230719	17050	98.53	20230103	39300	-13.87	20230719	17050	98.53	20230103	5.82	N	370090	500	41 억		358009	N	N	0	N	00	N