KissMeData/149980/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	40	2	0.36	1422422970	127965	101.66	11050	11410	10790	14500	7820	11160	11115.58	1.23	0	-1604	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1718	58.64	2.36	12	0.83	191.00	4736.00	13940	20230831	-19.66	4590	20221013	144.01	13940	-19.66	20230831	6030	85.74	20230314	13940	-19.66	20230831	4990	124.45	20221013	5.14	N	149980	100	15 억		188375	N	N	15	N	00	N
3	20230927	150847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	40	2	0.36	1328435190	119576	95.00	11050	11410	10790	14500	7820	11160	11109.50	1.23	0	888	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1718	58.64	2.36	12	0.78	191.00	4736.00	13940	20230831	-19.66	4590	20221013	144.01	13940	-19.66	20230831	6030	85.74	20230314	13940	-19.66	20230831	4990	124.45	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
4	20230927	140848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-60	5	-0.54	1189446820	107133	85.11	11050	11410	10790	14500	7820	11160	11102.46	1.23	0	361	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1702	58.12	2.34	12	0.70	191.00	4736.00	13940	20230831	-20.37	4590	20221013	141.83	13940	-20.37	20230831	6030	84.08	20230314	13940	-20.37	20230831	4990	122.44	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
5	20230927	130836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	-190	5	-1.70	1144306600	103043	81.86	11050	11410	10790	14500	7820	11160	11105.08	1.23	0	-1522	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1683	57.43	2.32	12	0.67	191.00	4736.00	13940	20230831	-21.31	4590	20221013	139.00	13940	-21.31	20230831	6030	81.92	20230314	13940	-21.31	20230831	4990	119.84	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
6	20230927	120836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-240	5	-2.15	1091599830	98212	78.02	11050	11410	10790	14500	7820	11160	11114.68	1.23	0	-73	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1675	57.17	2.31	12	0.64	191.00	4736.00	13940	20230831	-21.66	4590	20221013	137.91	13940	-21.66	20230831	6030	81.09	20230314	13940	-21.66	20230831	4990	118.84	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
7	20230927	110845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-170	5	-1.52	810100050	72373	57.50	11050	11410	10930	14500	7820	11160	11193.45	1.23	0	-6449	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1686	57.54	2.32	12	0.47	191.00	4736.00	13940	20230831	-21.16	4590	20221013	139.43	13940	-21.16	20230831	6030	82.26	20230314	13940	-21.16	20230831	4990	120.24	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
8	20230927	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	20	2	0.18	516437030	45864	36.44	11050	11410	10930	14500	7820	11160	11260.43	1.23	0	1548	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1715	58.53	2.36	12	0.30	191.00	4736.00	13940	20230831	-19.80	4590	20221013	143.57	13940	-19.80	20230831	6030	85.41	20230314	13940	-19.80	20230831	4990	124.05	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
9	20230927	090853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11110	-50	5	-0.45	58371300	5302	4.21	11050	11110	10930	14500	7820	11160	11006.05	1.23	0	-406	11580	11370	11130	10920	10680	11475	11025	15	3340	100	7810	10	1	15337783	1704	58.17	2.35	12	0.03	191.00	4736.00	13940	20230831	-20.30	4590	20221013	142.05	13940	-20.30	20230831	6030	84.25	20230314	13940	-20.30	20230831	4990	122.65	20221013	5.14	N	149980	100	15 억		188375	N	N	920	N	00	N
10	20230926	160836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	30	2	0.27	1390438840	124511	122.73	11080	11340	10890	14460	7800	11130	11167.22	1.35	0	-20434	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1712	58.43	2.36	12	0.81	191.00	4736.00	13940	20230831	-19.94	4590	20221013	143.14	13940	-19.94	20230831	6030	85.07	20230314	13940	-19.94	20230831	4990	123.65	20221013	5.11	N	149980	100	15 억		207024	N	N	920	N	00	N
11	20230926	150837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11080	-50	5	-0.45	1314102400	117641	115.96	11080	11340	10890	14460	7800	11130	11170.45	1.35	0	-18996	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1699	58.01	2.34	12	0.77	191.00	4736.00	13940	20230831	-20.52	4590	20221013	141.39	13940	-20.52	20230831	6030	83.75	20230314	13940	-20.52	20230831	4990	122.04	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
12	20230926	140831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	-190	5	-1.71	1148499030	102624	101.16	11080	11340	10890	14460	7800	11130	11191.33	1.35	0	-17732	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1678	57.28	2.31	12	0.67	191.00	4736.00	13940	20230831	-21.52	4590	20221013	138.34	13940	-21.52	20230831	6030	81.43	20230314	13940	-21.52	20230831	4990	119.24	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
13	20230926	130833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11170	40	2	0.36	919336100	81827	80.66	11080	11340	11050	14460	7800	11130	11235.12	1.35	0	-15635	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1713	58.48	2.36	12	0.53	191.00	4736.00	13940	20230831	-19.87	4590	20221013	143.36	13940	-19.87	20230831	6030	85.24	20230314	13940	-19.87	20230831	4990	123.85	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
14	20230926	120840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	140	2	1.26	759594000	67591	66.63	11080	11340	11050	14460	7800	11130	11238.09	1.35	0	-9334	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1729	59.01	2.38	12	0.44	191.00	4736.00	13940	20230831	-19.15	4590	20221013	145.53	13940	-19.15	20230831	6030	86.90	20230314	13940	-19.15	20230831	4990	125.85	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
15	20230926	110836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	130	2	1.17	558801410	49789	49.08	11080	11320	11050	14460	7800	11130	11223.39	1.35	0	-7990	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1727	58.95	2.38	12	0.32	191.00	4736.00	13940	20230831	-19.23	4590	20221013	145.32	13940	-19.23	20230831	6030	86.73	20230314	13940	-19.23	20230831	4990	125.65	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
16	20230926	100835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	160	2	1.44	359415920	32099	31.64	11080	11300	11050	14460	7800	11130	11197.11	1.35	0	1819	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1732	59.11	2.38	12	0.21	191.00	4736.00	13940	20230831	-19.01	4590	20221013	145.97	13940	-19.01	20230831	6030	87.23	20230314	13940	-19.01	20230831	4990	126.25	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
17	20230926	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	0	3	0.00	81477340	7329	7.22	11080	11180	11050	14460	7800	11130	11117.12	1.35	0	-3857	11656	11392	11126	10862	10596	11525	10995	15	3330	100	7790	10	1	15337783	1707	58.27	2.35	12	0.05	191.00	4736.00	13940	20230831	-20.16	4590	20221013	142.48	13940	-20.16	20230831	6030	84.58	20230314	13940	-20.16	20230831	4990	123.05	20221013	5.11	N	149980	100	15 억		207024	N	N	145	N	00	N
18	20230925	160836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	180	2	1.64	1123334030	100696	108.63	10950	11390	10860	14230	7670	10950	11155.75	1.39	0	-6132	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1707	58.27	2.35	12	0.66	191.00	4736.00	13940	20230831	-20.16	4590	20221013	142.48	13940	-20.16	20230831	6030	84.58	20230314	13940	-20.16	20230831	4990	123.05	20221013	5.11	N	149980	100	15 억		213326	N	N	145	N	00	N
19	20230925	150839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	210	2	1.92	1060617110	95051	102.54	10950	11390	10860	14230	7670	10950	11158.42	1.39	0	-4355	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1712	58.43	2.36	12	0.62	191.00	4736.00	13940	20230831	-19.94	4590	20221013	143.14	13940	-19.94	20230831	6030	85.07	20230314	13940	-19.94	20230831	4990	123.65	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
20	20230925	140825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	60	2	0.55	832530980	74463	80.33	10950	11390	10950	14230	7670	10950	11180.50	1.39	0	2442	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1689	57.64	2.32	12	0.49	191.00	4736.00	13940	20230831	-21.02	4590	20221013	139.87	13940	-21.02	20230831	6030	82.59	20230314	13940	-21.02	20230831	4990	120.64	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
21	20230925	130829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	240	2	2.19	677982740	60461	65.23	10950	11390	10950	14230	7670	10950	11213.60	1.39	0	2487	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1716	58.59	2.36	12	0.39	191.00	4736.00	13940	20230831	-19.73	4590	20221013	143.79	13940	-19.73	20230831	6030	85.57	20230314	13940	-19.73	20230831	4990	124.25	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
22	20230925	120834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	340	2	3.11	565705460	50458	54.44	10950	11390	10950	14230	7670	10950	11211.46	1.39	0	5492	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1732	59.11	2.38	12	0.33	191.00	4736.00	13940	20230831	-19.01	4590	20221013	145.97	13940	-19.01	20230831	6030	87.23	20230314	13940	-19.01	20230831	4990	126.25	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
23	20230925	110829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11220	270	2	2.47	468415750	41830	45.13	10950	11390	10950	14230	7670	10950	11198.14	1.39	0	4741	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1721	58.74	2.37	12	0.27	191.00	4736.00	13940	20230831	-19.51	4590	20221013	144.44	13940	-19.51	20230831	6030	86.07	20230314	13940	-19.51	20230831	4990	124.85	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
24	20230925	100834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	250	2	2.28	312896100	27913	30.11	10950	11390	10950	14230	7670	10950	11209.78	1.39	0	3626	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1718	58.64	2.36	12	0.18	191.00	4736.00	13940	20230831	-19.66	4590	20221013	144.01	13940	-19.66	20230831	6030	85.74	20230314	13940	-19.66	20230831	4990	124.45	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
25	20230925	090829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	210	2	1.92	42799760	3854	4.16	10950	11220	10950	14230	7670	10950	11105.69	1.39	0	-532	11563	11256	10933	10626	10303	11410	10780	15	3280	100	7660	10	1	15337783	1712	58.43	2.36	12	0.03	191.00	4736.00	13940	20230831	-19.94	4590	20221013	143.14	13940	-19.94	20230831	6030	85.07	20230314	13940	-19.94	20230831	4990	123.65	20221013	5.11	N	149980	100	15 억		213326	N	N	130	N	00	N
26	20230922	160900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	0	3	0.00	1020494220	92366	35.03	10690	11240	10610	14230	7670	10950	11048.58	1.41	0	-2704	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1679	57.33	2.31	12	0.60	191.00	4736.00	13940	20230831	-21.45	4590	20221013	138.56	13940	-21.45	20230831	6030	81.59	20230314	13940	-21.45	20230831	4990	119.44	20221013	5.09	N	149980	100	15 억		216474	N	N	130	N	00	N
27	20230922	150855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	10	2	0.09	983224160	88964	33.74	10690	11240	10610	14230	7670	10950	11051.93	1.41	0	-3128	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1681	57.38	2.31	12	0.58	191.00	4736.00	13940	20230831	-21.38	4590	20221013	138.78	13940	-21.38	20230831	6030	81.76	20230314	13940	-21.38	20230831	4990	119.64	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
28	20230922	140854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11070	120	2	1.10	922626500	83456	31.65	10690	11240	10610	14230	7670	10950	11055.24	1.41	0	-1092	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1698	57.96	2.34	12	0.54	191.00	4736.00	13940	20230831	-20.59	4590	20221013	141.18	13940	-20.59	20230831	6030	83.58	20230314	13940	-20.59	20230831	4990	121.84	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
29	20230922	130802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11090	140	2	1.28	820117130	74161	28.13	10690	11240	10610	14230	7670	10950	11058.60	1.41	0	1954	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1701	58.06	2.34	12	0.48	191.00	4736.00	13940	20230831	-20.44	4590	20221013	141.61	13940	-20.44	20230831	6030	83.91	20230314	13940	-20.44	20230831	4990	122.24	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
30	20230922	120759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11090	140	2	1.28	736150370	66611	25.26	10690	11240	10610	14230	7670	10950	11051.48	1.41	0	4357	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1701	58.06	2.34	12	0.43	191.00	4736.00	13940	20230831	-20.44	4590	20221013	141.61	13940	-20.44	20230831	6030	83.91	20230314	13940	-20.44	20230831	4990	122.24	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
31	20230922	110756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	260	2	2.37	652666650	59125	22.42	10690	11240	10610	14230	7670	10950	11038.76	1.41	0	5940	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1719	58.69	2.37	12	0.39	191.00	4736.00	13940	20230831	-19.58	4590	20221013	144.23	13940	-19.58	20230831	6030	85.90	20230314	13940	-19.58	20230831	4990	124.65	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
32	20230922	100756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11070	120	2	1.10	506737500	46046	17.46	10690	11240	10610	14230	7670	10950	11005.03	1.41	0	3985	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1698	57.96	2.34	12	0.30	191.00	4736.00	13940	20230831	-20.59	4590	20221013	141.18	13940	-20.59	20230831	6030	83.58	20230314	13940	-20.59	20230831	4990	121.84	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
33	20230922	090752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	-150	5	-1.37	115731440	10824	4.11	10690	10800	10610	14230	7670	10950	10692.11	1.41	0	186	12016	11482	11116	10582	10216	11300	10400	15	3280	100	7660	10	1	15337783	1656	56.54	2.28	12	0.07	191.00	4736.00	13940	20230831	-22.53	4590	20221013	135.29	13940	-22.53	20230831	6030	79.10	20230314	13940	-22.53	20230831	4990	116.43	20221013	5.09	N	149980	100	15 억		216474	N	N	129	N	00	N
34	20230921	160759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	-260	5	-2.32	2945307800	263439	100.16	11390	11650	10750	14570	7850	11210	11180.33	1.48	0	-13499	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1679	57.33	2.31	12	1.72	191.00	4736.00	13940	20230831	-21.45	4590	20221013	138.56	13940	-21.45	20230831	6030	81.59	20230314	13940	-21.45	20230831	4990	119.44	20221013	5.18	N	149980	100	15 억		226263	N	N	129	N	00	N
35	20230921	150747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-340	5	-3.03	2815904980	251565	95.64	11390	11650	10750	14570	7850	11210	11193.55	1.48	0	-17186	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1667	56.91	2.30	12	1.64	191.00	4736.00	13940	20230831	-22.02	4590	20221013	136.82	13940	-22.02	20230831	6030	80.27	20230314	13940	-22.02	20230831	4990	117.84	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
36	20230921	140754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	-400	5	-3.57	2631558140	234548	89.17	11390	11650	10750	14570	7850	11210	11219.70	1.48	0	-19802	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1658	56.60	2.28	12	1.53	191.00	4736.00	13940	20230831	-22.45	4590	20221013	135.51	13940	-22.45	20230831	6030	79.27	20230314	13940	-22.45	20230831	4990	116.63	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
37	20230921	130747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	-410	5	-3.66	2413603500	214477	81.54	11390	11650	10750	14570	7850	11210	11253.44	1.48	0	-22574	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1656	56.54	2.28	12	1.40	191.00	4736.00	13940	20230831	-22.53	4590	20221013	135.29	13940	-22.53	20230831	6030	79.10	20230314	13940	-22.53	20230831	4990	116.43	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
38	20230921	120740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-360	5	-3.21	2199934090	194709	74.03	11390	11650	10840	14570	7850	11210	11298.58	1.48	0	-22650	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1664	56.81	2.29	12	1.27	191.00	4736.00	13940	20230831	-22.17	4590	20221013	136.38	13940	-22.17	20230831	6030	79.93	20230314	13940	-22.17	20230831	4990	117.43	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
39	20230921	110800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-250	5	-2.23	1928432200	169804	64.56	11390	11650	10900	14570	7850	11210	11356.82	1.48	0	-18966	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1681	57.38	2.31	12	1.11	191.00	4736.00	13940	20230831	-21.38	4590	20221013	138.78	13940	-21.38	20230831	6030	81.76	20230314	13940	-21.38	20230831	4990	119.64	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
40	20230921	100744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	90	2	0.80	1471931400	128803	48.97	11390	11650	11040	14570	7850	11210	11427.79	1.48	0	-12459	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1733	59.16	2.39	12	0.84	191.00	4736.00	13940	20230831	-18.94	4590	20221013	146.19	13940	-18.94	20230831	6030	87.40	20230314	13940	-18.94	20230831	4990	126.45	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
41	20230921	090750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	70	2	0.62	263467910	23443	8.91	11390	11390	11040	14570	7850	11210	11238.67	1.48	0	-14215	11703	11456	11103	10856	10503	11580	10980	15	3360	100	7840	10	1	15337783	1730	59.06	2.38	12	0.15	191.00	4736.00	13940	20230831	-19.08	4590	20221013	145.75	13940	-19.08	20230831	6030	87.06	20230314	13940	-19.08	20230831	4990	126.05	20221013	5.18	N	149980	100	15 억		226263	N	N	50	N	00	N
42	20230920	160753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	300	2	2.75	2890537630	260948	157.39	10910	11350	10750	14180	7640	10910	11076.67	1.73	0	-38512	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1719	58.69	2.37	12	1.70	191.00	4736.00	13940	20230831	-19.58	4590	20221013	144.23	13940	-19.58	20230831	6030	85.90	20230314	13940	-19.58	20230831	4990	124.65	20221013	5.14	N	149980	100	15 억		264672	N	N	50	N	00	N
43	20230920	150733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	360	2	3.30	2712795670	245127	147.84	10910	11350	10750	14180	7640	10910	11066.90	1.73	0	-31535	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1729	59.01	2.38	12	1.60	191.00	4736.00	13940	20230831	-19.15	4590	20221013	145.53	13940	-19.15	20230831	6030	86.90	20230314	13940	-19.15	20230831	4990	125.85	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
44	20230920	140744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	60	2	0.55	1879036610	171016	103.14	10910	11220	10750	14180	7640	10910	10987.49	1.73	0	-1944	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1683	57.43	2.32	12	1.11	191.00	4736.00	13940	20230831	-21.31	4590	20221013	139.00	13940	-21.31	20230831	6030	81.92	20230314	13940	-21.31	20230831	4990	119.84	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
45	20230920	130739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	90	2	0.82	1249340590	113365	68.37	10910	11220	10750	14180	7640	10910	11020.51	1.73	0	-12811	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1687	57.59	2.32	12	0.74	191.00	4736.00	13940	20230831	-21.09	4590	20221013	139.65	13940	-21.09	20230831	6030	82.42	20230314	13940	-21.09	20230831	4990	120.44	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
46	20230920	120737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	220	2	2.02	978364290	88962	53.66	10910	11220	10750	14180	7640	10910	10997.55	1.73	0	-2081	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1707	58.27	2.35	12	0.58	191.00	4736.00	13940	20230831	-20.16	4590	20221013	142.48	13940	-20.16	20230831	6030	84.58	20230314	13940	-20.16	20230831	4990	123.05	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
47	20230920	110746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	60	2	0.55	752991510	68588	41.37	10910	11140	10750	14180	7640	10910	10978.47	1.73	0	-9650	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1683	57.43	2.32	12	0.45	191.00	4736.00	13940	20230831	-21.31	4590	20221013	139.00	13940	-21.31	20230831	6030	81.92	20230314	13940	-21.31	20230831	4990	119.84	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
48	20230920	100730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-10	5	-0.09	460322100	42082	25.38	10910	11100	10750	14180	7640	10910	10938.69	1.73	0	-11493	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1672	57.07	2.30	12	0.27	191.00	4736.00	13940	20230831	-21.81	4590	20221013	137.47	13940	-21.81	20230831	6030	80.76	20230314	13940	-21.81	20230831	4990	118.44	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
49	20230920	090739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	10	2	0.09	70726360	6515	3.93	10910	10940	10750	14180	7640	10910	10855.93	1.73	0	-2623	11403	11156	10913	10666	10423	11035	10545	15	3270	100	7630	10	1	15337783	1675	57.17	2.31	12	0.04	191.00	4736.00	13940	20230831	-21.66	4590	20221013	137.91	13940	-21.66	20230831	6030	81.09	20230314	13940	-21.66	20230831	4990	118.84	20221013	5.14	N	149980	100	15 억		264672	N	N	76	N	00	N
50	20230919	160735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	-230	5	-2.06	1797240710	165268	95.44	11000	11160	10670	14480	7800	11140	10874.68	1.53	0	30113	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1673	57.12	2.30	12	1.08	191.00	4736.00	13940	20230831	-21.74	4590	20221013	137.69	13940	-21.74	20230831	6030	80.93	20230314	13940	-21.74	20230831	4990	118.64	20221013	5.06	N	149980	100	15 억		234195	N	N	76	N	00	N
51	20230919	150738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-250	5	-2.24	1677756270	154319	89.11	11000	11160	10670	14480	7800	11140	10872.00	1.53	0	26396	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1670	57.02	2.30	12	1.01	191.00	4736.00	13940	20230831	-21.88	4590	20221013	137.25	13940	-21.88	20230831	6030	80.60	20230314	13940	-21.88	20230831	4990	118.24	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
52	20230919	140737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-260	5	-2.33	1424130700	130931	75.61	11000	11160	10670	14480	7800	11140	10876.96	1.53	0	21426	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1669	56.96	2.30	12	0.85	191.00	4736.00	13940	20230831	-21.95	4590	20221013	137.04	13940	-21.95	20230831	6030	80.43	20230314	13940	-21.95	20230831	4990	118.04	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
53	20230919	130723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-250	5	-2.24	1279243850	117648	67.94	11000	11160	10670	14480	7800	11140	10873.49	1.53	0	20269	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1670	57.02	2.30	12	0.77	191.00	4736.00	13940	20230831	-21.88	4590	20221013	137.25	13940	-21.88	20230831	6030	80.60	20230314	13940	-21.88	20230831	4990	118.24	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
54	20230919	120741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-220	5	-1.97	1194692440	109888	63.46	11000	11160	10670	14480	7800	11140	10871.91	1.53	0	20099	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1675	57.17	2.31	12	0.72	191.00	4736.00	13940	20230831	-21.66	4590	20221013	137.91	13940	-21.66	20230831	6030	81.09	20230314	13940	-21.66	20230831	4990	118.84	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
55	20230919	110743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10820	-320	5	-2.87	1005819960	92456	53.39	11000	11160	10670	14480	7800	11140	10878.90	1.53	0	10633	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1660	56.65	2.28	12	0.60	191.00	4736.00	13940	20230831	-22.38	4590	20221013	135.73	13940	-22.38	20230831	6030	79.44	20230314	13940	-22.38	20230831	4990	116.83	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
56	20230919	100736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-280	5	-2.51	547333650	50009	28.88	11000	11160	10780	14480	7800	11140	10944.70	1.53	0	2985	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1666	56.86	2.29	12	0.33	191.00	4736.00	13940	20230831	-22.09	4590	20221013	136.60	13940	-22.09	20230831	6030	80.10	20230314	13940	-22.09	20230831	4990	117.64	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
57	20230919	090733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11040	-100	5	-0.90	72171050	6530	3.77	11000	11140	10980	14480	7800	11140	11052.23	1.53	0	388	11446	11292	11096	10942	10746	11195	10845	15	3340	100	7790	10	1	15337783	1693	57.80	2.33	12	0.04	191.00	4736.00	13940	20230831	-20.80	4590	20221013	140.52	13940	-20.80	20230831	6030	83.08	20230314	13940	-20.80	20230831	4990	121.24	20221013	5.06	N	149980	100	15 억		234195	N	N	1416	N	00	N
58	20230918	160736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11140	-130	5	-1.15	1902146730	172711	124.22	11210	11250	10900	14650	7890	11270	11013.45	1.26	0	38678	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1709	58.32	2.35	12	1.13	191.00	4736.00	13940	20230831	-20.09	4590	20221013	142.70	13940	-20.09	20230831	6030	84.74	20230314	13940	-20.09	20230831	4990	123.25	20221013	5.09	N	149980	100	15 억		193114	N	N	1416	N	00	N
59	20230918	150733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	-270	5	-2.40	1678053100	152469	109.66	11210	11250	10900	14650	7890	11270	11005.86	1.26	0	38487	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1687	57.59	2.32	12	0.99	191.00	4736.00	13940	20230831	-21.09	4590	20221013	139.65	13940	-21.09	20230831	6030	82.42	20230314	13940	-21.09	20230831	4990	120.44	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
60	20230918	140754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10930	-340	5	-3.02	1400943620	127133	91.44	11210	11250	10920	14650	7890	11270	11019.51	1.26	0	32450	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1676	57.23	2.31	12	0.83	191.00	4736.00	13940	20230831	-21.59	4590	20221013	138.13	13940	-21.59	20230831	6030	81.26	20230314	13940	-21.59	20230831	4990	119.04	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
61	20230918	130735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	-270	5	-2.40	1172111750	106239	76.41	11210	11250	10930	14650	7890	11270	11032.78	1.26	0	25713	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1687	57.59	2.32	12	0.69	191.00	4736.00	13940	20230831	-21.09	4590	20221013	139.65	13940	-21.09	20230831	6030	82.42	20230314	13940	-21.09	20230831	4990	120.44	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
62	20230918	120738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	-220	5	-1.95	976684490	88463	63.63	11210	11250	10930	14650	7890	11270	11040.60	1.26	0	19420	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1695	57.85	2.33	12	0.58	191.00	4736.00	13940	20230831	-20.73	4590	20221013	140.74	13940	-20.73	20230831	6030	83.25	20230314	13940	-20.73	20230831	4990	121.44	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
63	20230918	110727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	-220	5	-1.95	720021800	65101	46.82	11210	11250	10970	14650	7890	11270	11060.07	1.26	0	14715	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1695	57.85	2.33	12	0.42	191.00	4736.00	13940	20230831	-20.73	4590	20221013	140.74	13940	-20.73	20230831	6030	83.25	20230314	13940	-20.73	20230831	4990	121.44	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
64	20230918	100722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-120	5	-1.06	547076810	49498	35.60	11210	11250	10970	14650	7890	11270	11052.50	1.26	0	16858	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1710	58.38	2.35	12	0.32	191.00	4736.00	13940	20230831	-20.01	4590	20221013	142.92	13940	-20.01	20230831	6030	84.91	20230314	13940	-20.01	20230831	4990	123.45	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
65	20230918	090726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11060	-210	5	-1.86	76550690	6898	4.96	11210	11210	11000	14650	7890	11270	11097.52	1.26	0	603	11970	11620	11360	11010	10750	11490	10880	15	3380	100	7880	10	1	15337783	1696	57.91	2.34	12	0.04	191.00	4736.00	13940	20230831	-20.66	4590	20221013	140.96	13940	-20.66	20230831	6030	83.42	20230314	13940	-20.66	20230831	4990	121.64	20221013	5.09	N	149980	100	15 억		193114	N	N	1863	N	00	N
66	20230915	160731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	-260	5	-2.25	1555461580	138588	125.68	11710	11710	11100	14980	8080	11530	11222.45	1.53	0	-41471	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1729	59.01	2.38	12	0.90	191.00	4736.00	13940	20230831	-19.15	4590	20221013	145.53	13940	-19.15	20230831	6030	86.90	20230314	13940	-19.15	20230831	4990	125.85	20221013	5.13	N	149980	100	15 억		234723	N	N	1863	N	00	N
67	20230915	150732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-340	5	-2.95	1347035240	120034	108.85	11710	11710	11100	14980	8080	11530	11222.11	1.53	0	-40336	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1716	58.59	2.36	12	0.78	191.00	4736.00	13940	20230831	-19.73	4590	20221013	143.79	13940	-19.73	20230831	6030	85.57	20230314	13940	-19.73	20230831	4990	124.25	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
68	20230915	140731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	-350	5	-3.04	1173253240	104530	94.79	11710	11710	11100	14980	8080	11530	11224.08	1.53	0	-35081	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1715	58.53	2.36	12	0.68	191.00	4736.00	13940	20230831	-19.80	4590	20221013	143.57	13940	-19.80	20230831	6030	85.41	20230314	13940	-19.80	20230831	4990	124.05	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
69	20230915	130725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-340	5	-2.95	1091490860	97226	88.17	11710	11710	11100	14980	8080	11530	11226.33	1.53	0	-32564	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1716	58.59	2.36	12	0.63	191.00	4736.00	13940	20230831	-19.73	4590	20221013	143.79	13940	-19.73	20230831	6030	85.57	20230314	13940	-19.73	20230831	4990	124.25	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
70	20230915	120732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	-240	5	-2.08	973389310	86682	78.61	11710	11710	11100	14980	8080	11530	11229.43	1.53	0	-28241	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1732	59.11	2.38	12	0.57	191.00	4736.00	13940	20230831	-19.01	4590	20221013	145.97	13940	-19.01	20230831	6030	87.23	20230314	13940	-19.01	20230831	4990	126.25	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
71	20230915	110738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	-200	5	-1.73	870960400	77584	70.36	11710	11710	11100	14980	8080	11530	11226.03	1.53	0	-24192	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1738	59.32	2.39	12	0.51	191.00	4736.00	13940	20230831	-18.72	4590	20221013	146.84	13940	-18.72	20230831	6030	87.89	20230314	13940	-18.72	20230831	4990	127.05	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
72	20230915	100735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	-400	5	-3.47	652511320	58115	52.70	11710	11710	11100	14980	8080	11530	11227.93	1.53	0	-26037	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1707	58.27	2.35	12	0.38	191.00	4736.00	13940	20230831	-20.16	4590	20221013	142.48	13940	-20.16	20230831	6030	84.58	20230314	13940	-20.16	20230831	4990	123.05	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
73	20230915	090725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	-280	5	-2.43	154946470	13541	12.28	11710	11710	11240	14980	8080	11530	11442.76	1.53	0	-10571	11896	11712	11436	11252	10976	11805	11345	15	3450	100	8070	10	1	15337783	1726	58.90	2.38	12	0.09	191.00	4736.00	13940	20230831	-19.30	4590	20221013	145.10	13940	-19.30	20230831	6030	86.57	20230314	13940	-19.30	20230831	4990	125.45	20221013	5.13	N	149980	100	15 억		234723	N	N	85	N	00	N
74	20230914	160734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11530	370	2	3.32	1250795760	109974	65.12	11390	11620	11160	14500	7820	11160	11373.26	1.57	0	-6544	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1768	60.37	2.43	12	0.72	191.00	4736.00	13940	20230831	-17.29	4590	20221013	151.20	13940	-17.29	20230831	6030	91.21	20230314	13940	-17.29	20230831	4990	131.06	20221013	5.35	N	149980	100	15 억		241066	N	N	85	N	00	N
75	20230914	150713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	280	2	2.51	1138472450	100171	59.31	11390	11620	11160	14500	7820	11160	11365.29	1.57	0	-1859	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1755	59.90	2.42	12	0.65	191.00	4736.00	13940	20230831	-17.93	4590	20221013	149.24	13940	-17.93	20230831	6030	89.72	20230314	13940	-17.93	20230831	4990	129.26	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
76	20230914	140725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11590	430	2	3.85	977825010	86217	51.05	11390	11620	11160	14500	7820	11160	11341.44	1.57	0	4454	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1778	60.68	2.45	12	0.56	191.00	4736.00	13940	20230831	-16.86	4590	20221013	152.51	13940	-16.86	20230831	6030	92.21	20230314	13940	-16.86	20230831	4990	132.26	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
77	20230914	130711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	170	2	1.52	737854640	65235	38.63	11390	11470	11160	14500	7820	11160	11310.72	1.57	0	6194	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1738	59.32	2.39	12	0.43	191.00	4736.00	13940	20230831	-18.72	4590	20221013	146.84	13940	-18.72	20230831	6030	87.89	20230314	13940	-18.72	20230831	4990	127.05	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
78	20230914	120721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	140	2	1.25	536749610	47541	28.15	11390	11420	11160	14500	7820	11160	11290.25	1.57	0	3656	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1733	59.16	2.39	12	0.31	191.00	4736.00	13940	20230831	-18.94	4590	20221013	146.19	13940	-18.94	20230831	6030	87.40	20230314	13940	-18.94	20230831	4990	126.45	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
79	20230914	110715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	100	2	0.90	479798520	42505	25.17	11390	11420	11160	14500	7820	11160	11288.05	1.57	0	3374	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1727	58.95	2.38	12	0.28	191.00	4736.00	13940	20230831	-19.23	4590	20221013	145.32	13940	-19.23	20230831	6030	86.73	20230314	13940	-19.23	20230831	4990	125.65	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
80	20230914	100709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11170	10	2	0.09	361252200	31933	18.91	11390	11420	11160	14500	7820	11160	11312.82	1.57	0	1475	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1713	58.48	2.36	12	0.21	191.00	4736.00	13940	20230831	-19.87	4590	20221013	143.36	13940	-19.87	20230831	6030	85.24	20230314	13940	-19.87	20230831	4990	123.85	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
81	20230914	090722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	140	2	1.25	66375790	5861	3.47	11390	11390	11280	14500	7820	11160	11324.99	1.57	0	1573	11853	11506	11303	10956	10753	11405	10855	15	3340	100	7810	10	1	15337783	1733	59.16	2.39	12	0.04	191.00	4736.00	13940	20230831	-18.94	4590	20221013	146.19	13940	-18.94	20230831	6030	87.40	20230314	13940	-18.94	20230831	4990	126.45	20221013	5.35	N	149980	100	15 억		241066	N	N	378	N	00	N
82	20230913	160726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	-250	5	-2.19	1909261420	168456	79.15	11410	11650	11100	14830	7990	11410	11334.70	1.37	0	31121	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1712	58.43	2.36	12	1.10	191.00	4736.00	13940	20230831	-19.94	4590	20221013	143.14	13940	-19.94	20230831	6030	85.07	20230314	13940	-19.94	20230831	4990	123.65	20221013	5.33	N	149980	100	15 억		209823	N	N	378	N	00	N
83	20230913	150720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-220	5	-1.93	1822772200	160709	75.51	11410	11650	11100	14830	7990	11410	11342.07	1.37	0	29228	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1716	58.59	2.36	12	1.05	191.00	4736.00	13940	20230831	-19.73	4590	20221013	143.79	13940	-19.73	20230831	6030	85.57	20230314	13940	-19.73	20230831	4990	124.25	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
84	20230913	140726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	-120	5	-1.05	1493156920	131378	61.73	11410	11650	11100	14830	7990	11410	11365.35	1.37	0	25278	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1732	59.11	2.38	12	0.86	191.00	4736.00	13940	20230831	-19.01	4590	20221013	145.97	13940	-19.01	20230831	6030	87.23	20230314	13940	-19.01	20230831	4990	126.25	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
85	20230913	130704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11250	-160	5	-1.40	1377200270	121117	56.91	11410	11650	11100	14830	7990	11410	11370.83	1.37	0	25211	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1726	58.90	2.38	12	0.79	191.00	4736.00	13940	20230831	-19.30	4590	20221013	145.10	13940	-19.30	20230831	6030	86.57	20230314	13940	-19.30	20230831	4990	125.45	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
86	20230913	120722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	-120	5	-1.05	1240786960	108999	51.21	11410	11650	11100	14830	7990	11410	11383.47	1.37	0	20037	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1732	59.11	2.38	12	0.71	191.00	4736.00	13940	20230831	-19.01	4590	20221013	145.97	13940	-19.01	20230831	6030	87.23	20230314	13940	-19.01	20230831	4990	126.25	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
87	20230913	110722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	-110	5	-0.96	966028470	84642	39.77	11410	11650	11140	14830	7990	11410	11413.11	1.37	0	9765	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1733	59.16	2.39	12	0.55	191.00	4736.00	13940	20230831	-18.94	4590	20221013	146.19	13940	-18.94	20230831	6030	87.40	20230314	13940	-18.94	20230831	4990	126.45	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
88	20230913	100715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11450	40	2	0.35	583827180	50792	23.87	11410	11650	11350	14830	7990	11410	11494.47	1.37	0	-1410	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1756	59.95	2.42	12	0.33	191.00	4736.00	13940	20230831	-17.86	4590	20221013	149.46	13940	-17.86	20230831	6030	89.88	20230314	13940	-17.86	20230831	4990	129.46	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
89	20230913	090708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11510	100	2	0.88	44831490	3916	1.84	11410	11560	11390	14830	7990	11410	11448.29	1.37	0	224	12376	11892	11606	11122	10836	11750	10980	15	3420	100	7980	10	1	15337783	1765	60.26	2.43	12	0.03	191.00	4736.00	13940	20230831	-17.43	4590	20221013	150.76	13940	-17.43	20230831	6030	90.88	20230314	13940	-17.43	20230831	4990	130.66	20221013	5.33	N	149980	100	15 억		209823	N	N	964	N	00	N
90	20230912	160705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	-510	5	-4.28	2452857790	211610	98.62	11790	12090	11320	15490	8350	11920	11591.80	1.09	0	41283	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1750	59.74	2.41	12	1.38	191.00	4736.00	13940	20230831	-18.15	4590	20221013	148.58	13940	-18.15	20230831	6030	89.22	20230314	13940	-18.15	20230831	4990	128.66	20221013	5.41	N	149980	100	15 억		166905	N	N	964	N	00	N
91	20230912	150713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	-540	5	-4.53	2230002010	192119	89.53	11790	12090	11320	15490	8350	11920	11607.40	1.09	0	32364	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1745	59.58	2.40	12	1.25	191.00	4736.00	13940	20230831	-18.36	4590	20221013	147.93	13940	-18.36	20230831	6030	88.72	20230314	13940	-18.36	20230831	4990	128.06	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
92	20230912	140710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	-520	5	-4.36	1904803860	163715	76.30	11790	12090	11320	15490	8350	11920	11634.88	1.09	0	22214	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1749	59.69	2.41	12	1.07	191.00	4736.00	13940	20230831	-18.22	4590	20221013	148.37	13940	-18.22	20230831	6030	89.05	20230314	13940	-18.22	20230831	4990	128.46	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
93	20230912	130703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11470	-450	5	-3.78	1467122480	125403	58.44	11790	12090	11440	15490	8350	11920	11699.26	1.09	0	17040	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1759	60.05	2.42	12	0.82	191.00	4736.00	13940	20230831	-17.72	4590	20221013	149.89	13940	-17.72	20230831	6030	90.22	20230314	13940	-17.72	20230831	4990	129.86	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
94	20230912	120700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11560	-360	5	-3.02	1220268140	103929	48.43	11790	12090	11500	15490	8350	11920	11741.36	1.09	0	12319	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1773	60.52	2.44	12	0.68	191.00	4736.00	13940	20230831	-17.07	4590	20221013	151.85	13940	-17.07	20230831	6030	91.71	20230314	13940	-17.07	20230831	4990	131.66	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
95	20230912	110707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11670	-250	5	-2.10	785137630	66279	30.89	11790	12090	11600	15490	8350	11920	11845.95	1.09	0	3481	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1790	61.10	2.46	12	0.43	191.00	4736.00	13940	20230831	-16.28	4590	20221013	154.25	13940	-16.28	20230831	6030	93.53	20230314	13940	-16.28	20230831	4990	133.87	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
96	20230912	100701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11760	-160	5	-1.34	526974890	44222	20.61	11790	12090	11750	15490	8350	11920	11916.58	1.09	0	1565	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1804	61.57	2.48	12	0.29	191.00	4736.00	13940	20230831	-15.64	4590	20221013	156.21	13940	-15.64	20230831	6030	95.02	20230314	13940	-15.64	20230831	4990	135.67	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
97	20230912	090717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11890	-30	5	-0.25	58062250	4909	2.29	11790	12090	11790	15490	8350	11920	11827.71	1.09	0	1257	12366	12142	11826	11602	11286	11985	11445	15	3570	100	8340	10	1	15337783	1824	62.25	2.51	12	0.03	191.00	4736.00	13940	20230831	-14.71	4590	20221013	159.04	13940	-14.71	20230831	6030	97.18	20230314	13940	-14.71	20230831	4990	138.28	20221013	5.41	N	149980	100	15 억		166905	N	N	492	N	00	N
98	20230911	160700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11920	20	2	0.17	2526712600	214051	57.10	11950	12050	11510	15470	8330	11900	11804.06	1.15	0	-11117	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1828	62.41	2.52	12	1.40	191.00	4736.00	13940	20230831	-14.49	4590	20221013	159.69	13940	-14.49	20230831	6030	97.68	20230314	13940	-14.49	20230831	4990	138.88	20221013	5.33	N	149980	100	15 억		176766	N	N	492	N	00	N
99	20230911	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11880	-20	5	-0.17	2456158670	208123	55.52	11950	12050	11510	15470	8330	11900	11801.42	1.15	0	-11948	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1822	62.20	2.51	12	1.36	191.00	4736.00	13940	20230831	-14.78	4590	20221013	158.82	13940	-14.78	20230831	6030	97.01	20230314	13940	-14.78	20230831	4990	138.08	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
100	20230911	140716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11760	-140	5	-1.18	2292057660	194305	51.83	11950	12050	11510	15470	8330	11900	11796.12	1.15	0	-6703	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1804	61.57	2.48	12	1.27	191.00	4736.00	13940	20230831	-15.64	4590	20221013	156.21	13940	-15.64	20230831	6030	95.02	20230314	13940	-15.64	20230831	4990	135.67	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
101	20230911	130650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11920	20	2	0.17	2095347630	177752	47.42	11950	12050	11510	15470	8330	11900	11787.97	1.15	0	-5225	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1828	62.41	2.52	12	1.16	191.00	4736.00	13940	20230831	-14.49	4590	20221013	159.69	13940	-14.49	20230831	6030	97.68	20230314	13940	-14.49	20230831	4990	138.88	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
102	20230911	120700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11830	-70	5	-0.59	1853706790	157515	42.02	11950	11990	11510	15470	8330	11900	11768.35	1.15	0	-3389	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1814	61.94	2.50	12	1.03	191.00	4736.00	13940	20230831	-15.14	4590	20221013	157.73	13940	-15.14	20230831	6030	96.19	20230314	13940	-15.14	20230831	4990	137.07	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
103	20230911	110649	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11710	-190	5	-1.60	1593461600	135560	36.16	11950	11990	11510	15470	8330	11900	11754.53	1.15	0	1193	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1796	61.31	2.47	12	0.88	191.00	4736.00	13940	20230831	-16.00	4590	20221013	155.12	13940	-16.00	20230831	6030	94.20	20230314	13940	-16.00	20230831	4990	134.67	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
104	20230911	100651	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11660	-240	5	-2.02	1297272360	110192	29.40	11950	11990	11510	15470	8330	11900	11772.70	1.15	0	-3699	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1788	61.05	2.46	12	0.72	191.00	4736.00	13940	20230831	-16.36	4590	20221013	154.03	13940	-16.36	20230831	6030	93.37	20230314	13940	-16.36	20230831	4990	133.67	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
105	20230911	090647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11800	-100	5	-0.84	235401350	19808	5.28	11950	11990	11800	15470	8330	11900	11884.06	1.15	0	-3507	12720	12310	11980	11570	11240	12145	11405	15	3570	100	8330	10	1	15337783	1810	61.78	2.49	12	0.13	191.00	4736.00	13940	20230831	-15.35	4590	20221013	157.08	13940	-15.35	20230831	6030	95.69	20230314	13940	-15.35	20230831	4990	136.47	20221013	5.33	N	149980	100	15 억		176766	N	N	765	N	00	N
106	20230908	160705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11900	-400	5	-3.25	4392022780	367952	158.75	12280	12390	11650	15990	8610	12300	11936.28	0.84	0	45121	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1825	62.30	2.51	12	2.40	191.00	4736.00	13940	20230831	-14.63	4590	20221013	159.26	13940	-14.63	20230831	6030	97.35	20230314	13940	-14.63	20230831	4990	138.48	20221013	5.31	N	149980	100	15 억		128435	N	N	765	N	00	N
107	20230908	150704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12000	-300	5	-2.44	4122824490	345344	149.00	12280	12390	11650	15990	8610	12300	11938.07	0.84	0	41813	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1841	62.83	2.53	12	2.25	191.00	4736.00	13940	20230831	-13.92	4590	20221013	161.44	13940	-13.92	20230831	6030	99.00	20230314	13940	-13.92	20230831	4990	140.48	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
108	20230908	140657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11770	-530	5	-4.31	3254693060	271990	117.35	12280	12390	11650	15990	8610	12300	11965.94	0.84	0	36461	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1805	61.62	2.49	12	1.77	191.00	4736.00	13940	20230831	-15.57	4590	20221013	156.43	13940	-15.57	20230831	6030	95.19	20230314	13940	-15.57	20230831	4990	135.87	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
109	20230908	130705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11920	-380	5	-3.09	2332127300	193793	83.61	12280	12390	11770	15990	8610	12300	12033.80	0.84	0	28727	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1828	62.41	2.52	12	1.26	191.00	4736.00	13940	20230831	-14.49	4590	20221013	159.69	13940	-14.49	20230831	6030	97.68	20230314	13940	-14.49	20230831	4990	138.88	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
110	20230908	120712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12070	-230	5	-1.87	1925527980	159730	68.92	12280	12390	11770	15990	8610	12300	12054.54	0.84	0	25806	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1851	63.19	2.55	12	1.04	191.00	4736.00	13940	20230831	-13.41	4590	20221013	162.96	13940	-13.41	20230831	6030	100.17	20230314	13940	-13.41	20230831	4990	141.88	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
111	20230908	110710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12060	-240	5	-1.95	1100199360	90520	39.05	12280	12390	12050	15990	8610	12300	12153.84	0.84	0	3858	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1850	63.14	2.55	12	0.59	191.00	4736.00	13940	20230831	-13.49	4590	20221013	162.75	13940	-13.49	20230831	6030	100.00	20230314	13940	-13.49	20230831	4990	141.68	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
112	20230908	100701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12100	-200	5	-1.63	777344090	63926	27.58	12280	12390	12050	15990	8610	12300	12159.55	0.84	0	9570	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1856	63.35	2.55	12	0.42	191.00	4736.00	13940	20230831	-13.20	4590	20221013	163.62	13940	-13.20	20230831	6030	100.66	20230314	13940	-13.20	20230831	4990	142.48	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
113	20230908	090705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12340	40	2	0.33	179420830	14719	6.35	12280	12390	12120	15990	8610	12300	12187.99	0.84	0	2139	13126	12712	12466	12052	11806	12590	11930	15	3690	100	8610	10	1	15337783	1893	64.61	2.61	12	0.10	191.00	4736.00	13940	20230831	-11.48	4590	20221013	168.85	13940	-11.48	20230831	6030	104.64	20230314	13940	-11.48	20230831	4990	147.29	20221013	5.31	N	149980	100	15 억		128435	N	N	2846	N	00	N
114	20230907	160655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12300	-300	5	-2.38	2859394700	229454	92.26	12420	12880	12220	16380	8820	12600	12461.49	0.93	0	-15264	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1887	64.40	2.60	12	1.50	191.00	4736.00	13940	20230831	-11.76	4590	20221013	167.97	13940	-11.76	20230831	6030	103.98	20230314	13940	-11.76	20230831	4990	146.49	20221013	5.44	N	149980	100	15 억		142494	N	N	2846	N	00	N
115	20230907	150700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12360	-240	5	-1.90	2685201180	215321	86.58	12420	12880	12220	16380	8820	12600	12470.40	0.93	0	-17464	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1896	64.71	2.61	12	1.40	191.00	4736.00	13940	20230831	-11.33	4590	20221013	169.28	13940	-11.33	20230831	6030	104.98	20230314	13940	-11.33	20230831	4990	147.70	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
116	20230907	140656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12250	-350	5	-2.78	2393078010	191568	77.03	12420	12880	12220	16380	8820	12600	12491.78	0.93	0	-17300	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1879	64.14	2.59	12	1.25	191.00	4736.00	13940	20230831	-12.12	4590	20221013	166.88	13940	-12.12	20230831	6030	103.15	20230314	13940	-12.12	20230831	4990	145.49	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
117	20230907	130655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12390	-210	5	-1.67	2068258740	165120	66.39	12420	12880	12290	16380	8820	12600	12525.58	0.93	0	-11096	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1900	64.87	2.62	12	1.08	191.00	4736.00	13940	20230831	-11.12	4590	20221013	169.93	13940	-11.12	20230831	6030	105.47	20230314	13940	-11.12	20230831	4990	148.30	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
118	20230907	120703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12360	-240	5	-1.90	1885055920	150310	60.44	12420	12880	12290	16380	8820	12600	12540.93	0.93	0	-9407	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1896	64.71	2.61	12	0.98	191.00	4736.00	13940	20230831	-11.33	4590	20221013	169.28	13940	-11.33	20230831	6030	104.98	20230314	13940	-11.33	20230831	4990	147.70	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
119	20230907	110702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12370	-230	5	-1.83	1676428020	133452	53.66	12420	12880	12290	16380	8820	12600	12561.89	0.93	0	-5115	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1897	64.76	2.61	12	0.87	191.00	4736.00	13940	20230831	-11.26	4590	20221013	169.50	13940	-11.26	20230831	6030	105.14	20230314	13940	-11.26	20230831	4990	147.90	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
120	20230907	100700	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12490	-110	5	-0.87	1174233460	92870	37.34	12420	12880	12420	16380	8820	12600	12644.07	0.93	0	-1952	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1916	65.39	2.64	12	0.61	191.00	4736.00	13940	20230831	-10.40	4590	20221013	172.11	13940	-10.40	20230831	6030	107.13	20230314	13940	-10.40	20230831	4990	150.30	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
121	20230907	090710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12610	10	2	0.08	146583450	11667	4.69	12420	12750	12420	16380	8820	12600	12562.39	0.93	0	-993	12966	12782	12466	12282	11966	12850	12350	15	3780	100	8820	10	1	15337783	1934	66.02	2.66	12	0.08	191.00	4736.00	13940	20230831	-9.54	4590	20221013	174.73	13940	-9.54	20230831	6030	109.12	20230314	13940	-9.54	20230831	4990	152.71	20221013	5.44	N	149980	100	15 억		142494	N	N	5661	N	00	N
122	20230906	160657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12600	100	2	0.80	3064943590	246430	71.27	12600	12650	12150	16250	8750	12500	12436.02	1.03	0	-16542	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1933	65.97	2.66	12	1.61	191.00	4736.00	13940	20230831	-9.61	4590	20221013	174.51	13940	-9.61	20230831	6030	108.96	20230314	13940	-9.61	20230831	4990	152.51	20221013	5.39	N	149980	100	15 억		158668	N	N	5661	N	00	N
123	20230906	150658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12520	20	2	0.16	2818651390	226817	65.60	12600	12650	12150	16250	8750	12500	12426.98	1.03	0	-15252	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1920	65.55	2.64	12	1.48	191.00	4736.00	13940	20230831	-10.19	4590	20221013	172.77	13940	-10.19	20230831	6030	107.63	20230314	13940	-10.19	20230831	4990	150.90	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
124	20230906	140659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12450	-50	5	-0.40	2427903600	195452	56.53	12600	12650	12150	16250	8750	12500	12421.99	1.03	0	-8572	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1910	65.18	2.63	12	1.27	191.00	4736.00	13940	20230831	-10.69	4590	20221013	171.24	13940	-10.69	20230831	6030	106.47	20230314	13940	-10.69	20230831	4990	149.50	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
125	20230906	130652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12510	10	2	0.08	2017801810	162441	46.98	12600	12650	12150	16250	8750	12500	12421.75	1.03	0	-10525	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1919	65.50	2.64	12	1.06	191.00	4736.00	13940	20230831	-10.26	4590	20221013	172.55	13940	-10.26	20230831	6030	107.46	20230314	13940	-10.26	20230831	4990	150.70	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
126	20230906	120704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12540	40	2	0.32	1882959640	151673	43.87	12600	12650	12150	16250	8750	12500	12414.59	1.03	0	-5853	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1923	65.65	2.65	12	0.99	191.00	4736.00	13940	20230831	-10.04	4590	20221013	173.20	13940	-10.04	20230831	6030	107.96	20230314	13940	-10.04	20230831	4990	151.30	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
127	20230906	110705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12560	60	2	0.48	1566551770	126497	36.58	12600	12600	12150	16250	8750	12500	12384.09	1.03	0	-7128	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1926	65.76	2.65	12	0.82	191.00	4736.00	13940	20230831	-9.90	4590	20221013	173.64	13940	-9.90	20230831	6030	108.29	20230314	13940	-9.90	20230831	4990	151.70	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
128	20230906	100643	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12330	-170	5	-1.36	1078597980	87394	25.28	12600	12600	12150	16250	8750	12500	12341.76	1.03	0	-6340	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1891	64.55	2.60	12	0.57	191.00	4736.00	13940	20230831	-11.55	4590	20221013	168.63	13940	-11.55	20230831	6030	104.48	20230314	13940	-11.55	20230831	4990	147.09	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
129	20230906	090650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12250	-250	5	-2.00	244229620	19783	5.72	12600	12600	12230	16250	8750	12500	12345.33	1.03	0	-5230	13060	12780	12410	12130	11760	12920	12270	15	3750	100	8750	10	1	15337783	1879	64.14	2.59	12	0.13	191.00	4736.00	13940	20230831	-12.12	4590	20221013	166.88	13940	-12.12	20230831	6030	103.15	20230314	13940	-12.12	20230831	4990	145.49	20221013	5.39	N	149980	100	15 억		158668	N	N	2568	N	00	N
130	20230905	160651	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12500	220	2	1.79	4242858110	342898	61.86	12110	12690	12040	15960	8600	12280	12373.23	1.06	0	568	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1917	65.45	2.64	12	2.24	191.00	4736.00	13940	20230831	-10.33	4590	20221013	172.33	13940	-10.33	20230831	6030	107.30	20230314	13940	-10.33	20230831	4990	150.50	20221013	5.44	N	149980	100	15 억		162485	N	N	2568	N	00	N
131	20230905	150702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12420	140	2	1.14	3961014110	320282	57.78	12110	12690	12040	15960	8600	12280	12367.27	1.06	0	-208	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1905	65.03	2.62	12	2.09	191.00	4736.00	13940	20230831	-10.90	4590	20221013	170.59	13940	-10.90	20230831	6030	105.97	20230314	13940	-10.90	20230831	4990	148.90	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
132	20230905	140701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12680	400	2	3.26	3503083710	283681	51.17	12110	12690	12040	15960	8600	12280	12348.67	1.06	0	1439	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1945	66.39	2.68	12	1.85	191.00	4736.00	13940	20230831	-9.04	4590	20221013	176.25	13940	-9.04	20230831	6030	110.28	20230314	13940	-9.04	20230831	4990	154.11	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
133	20230905	130642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12510	230	2	1.87	2762135100	224891	40.57	12110	12550	12040	15960	8600	12280	12282.11	1.06	0	14799	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1919	65.50	2.64	12	1.47	191.00	4736.00	13940	20230831	-10.26	4590	20221013	172.55	13940	-10.26	20230831	6030	107.46	20230314	13940	-10.26	20230831	4990	150.70	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
134	20230905	120647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12410	130	2	1.06	2418214920	197316	35.59	12110	12460	12040	15960	8600	12280	12255.54	1.06	0	21051	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1903	64.97	2.62	12	1.29	191.00	4736.00	13940	20230831	-10.98	4590	20221013	170.37	13940	-10.98	20230831	6030	105.80	20230314	13940	-10.98	20230831	4990	148.70	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
135	20230905	110652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12420	140	2	1.14	2240835470	182992	33.01	12110	12460	12040	15960	8600	12280	12245.54	1.06	0	24652	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1905	65.03	2.62	12	1.19	191.00	4736.00	13940	20230831	-10.90	4590	20221013	170.59	13940	-10.90	20230831	6030	105.97	20230314	13940	-10.90	20230831	4990	148.90	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
136	20230905	100642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12310	30	2	0.24	1696717070	139072	25.09	12110	12460	12040	15960	8600	12280	12200.27	1.06	0	27475	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1888	64.45	2.60	12	0.91	191.00	4736.00	13940	20230831	-11.69	4590	20221013	168.19	13940	-11.69	20230831	6030	104.15	20230314	13940	-11.69	20230831	4990	146.69	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
137	20230905	090642	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12360	80	2	0.65	384234190	31271	5.64	12110	12460	12050	15960	8600	12280	12287.24	1.06	0	9509	14013	13146	12683	11816	11353	12915	11585	15	3680	100	8590	10	1	15337783	1896	64.71	2.61	12	0.20	191.00	4736.00	13940	20230831	-11.33	4590	20221013	169.28	13940	-11.33	20230831	6030	104.98	20230314	13940	-11.33	20230831	4990	147.70	20221013	5.44	N	149980	100	15 억		162485	N	N	21	N	00	N
138	20230904	160640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12280	-1160	5	-8.63	6835333040	545852	149.23	13550	13550	12220	17470	9410	13440	12521.83	1.33	0	-32170	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1883	64.29	2.59	12	3.56	191.00	4736.00	13940	20230831	-11.91	4590	20221013	167.54	13940	-11.91	20230831	6030	103.65	20230314	13940	-11.91	20230831	4990	146.09	20221013	5.60	N	149980	100	15 억		203287	N	N	21	N	00	N
139	20230904	150632	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12460	-980	5	-7.29	6256902110	498991	136.42	13550	13550	12220	17470	9410	13440	12538.38	1.33	0	-38234	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1911	65.24	2.63	12	3.25	191.00	4736.00	13940	20230831	-10.62	4590	20221013	171.46	13940	-10.62	20230831	6030	106.63	20230314	13940	-10.62	20230831	4990	149.70	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
140	20230904	140626	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12500	-940	5	-6.99	5525376320	440237	120.36	13550	13550	12220	17470	9410	13440	12550.10	1.33	0	-26675	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1917	65.45	2.64	12	2.87	191.00	4736.00	13940	20230831	-10.33	4590	20221013	172.33	13940	-10.33	20230831	6030	107.30	20230314	13940	-10.33	20230831	4990	150.50	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
141	20230904	130638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12440	-1000	5	-7.44	5037699060	401222	109.69	13550	13550	12220	17470	9410	13440	12555.00	1.33	0	-28232	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1908	65.13	2.63	12	2.62	191.00	4736.00	13940	20230831	-10.76	4590	20221013	171.02	13940	-10.76	20230831	6030	106.30	20230314	13940	-10.76	20230831	4990	149.30	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
142	20230904	120624	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12360	-1080	5	-8.04	4604295390	366401	100.17	13550	13550	12220	17470	9410	13440	12565.32	1.33	0	-20754	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1896	64.71	2.61	12	2.39	191.00	4736.00	13940	20230831	-11.33	4590	20221013	169.28	13940	-11.33	20230831	6030	104.98	20230314	13940	-11.33	20230831	4990	147.70	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
143	20230904	110617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12320	-1120	5	-8.33	4087763720	324404	88.69	13550	13550	12230	17470	9410	13440	12599.80	1.33	0	-10183	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1890	64.50	2.60	12	2.12	191.00	4736.00	13940	20230831	-11.62	4590	20221013	168.41	13940	-11.62	20230831	6030	104.31	20230314	13940	-11.62	20230831	4990	146.89	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
144	20230904	100621	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12390	-1050	5	-7.81	3276582450	258499	70.67	13550	13550	12230	17470	9410	13440	12674.23	1.33	0	-12379	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	1900	64.87	2.62	12	1.69	191.00	4736.00	13940	20230831	-11.12	4590	20221013	169.93	13940	-11.12	20230831	6030	105.47	20230314	13940	-11.12	20230831	4990	148.30	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
145	20230904	090631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13240	-200	5	-1.49	259713710	19494	5.33	13550	13550	13110	17470	9410	13440	13320.29	1.33	0	-5582	14280	13860	13470	13050	12660	13665	12855	15	4030	100	9400	10	1	15337783	2031	69.32	2.80	12	0.13	191.00	4736.00	13940	20230831	-5.02	4590	20221013	188.45	13940	-5.02	20230831	6030	119.57	20230314	13940	-5.02	20230831	4990	165.33	20221013	5.60	N	149980	100	15 억		203287	N	N	546	N	00	N
146	20230901	160622	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13440	-180	5	-1.32	4864723160	361834	44.74	13880	13890	13080	17700	9540	13620	13444.52	1.72	0	-61135	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2061	70.37	2.84	12	2.36	191.00	4736.00	13940	20230831	-3.59	4590	20221013	192.81	13940	-3.59	20230831	6030	122.89	20230314	13940	-3.59	20230831	4990	169.34	20221013	5.58	N	149980	100	15 억		263478	N	N	546	N	00	N
147	20230901	150629	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13400	-220	5	-1.62	4664321190	346910	42.90	13880	13890	13080	17700	9540	13620	13445.21	1.72	0	-58757	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2055	70.16	2.83	12	2.26	191.00	4736.00	13940	20230831	-3.87	4590	20221013	191.94	13940	-3.87	20230831	6030	122.22	20230314	13940	-3.87	20230831	4990	168.54	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
148	20230901	140633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13590	-30	5	-0.22	4116224960	305936	37.83	13880	13890	13080	17700	9540	13620	13454.40	1.72	0	-51348	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2084	71.15	2.87	12	1.99	191.00	4736.00	13940	20230831	-2.51	4590	20221013	196.08	13940	-2.51	20230831	6030	125.37	20230314	13940	-2.51	20230831	4990	172.34	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
149	20230901	130616	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13610	-10	5	-0.07	3725789340	277258	34.29	13880	13890	13080	17700	9540	13620	13437.83	1.72	0	-41303	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2087	71.26	2.87	12	1.81	191.00	4736.00	13940	20230831	-2.37	4590	20221013	196.51	13940	-2.37	20230831	6030	125.70	20230314	13940	-2.37	20230831	4990	172.75	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
150	20230901	120620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13510	-110	5	-0.81	3262352900	243180	30.07	13880	13890	13080	17700	9540	13620	13415.18	1.72	0	-32754	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2072	70.73	2.85	12	1.59	191.00	4736.00	13940	20230831	-3.08	4590	20221013	194.34	13940	-3.08	20230831	6030	124.05	20230314	13940	-3.08	20230831	4990	170.74	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
151	20230901	110623	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13270	-350	5	-2.57	2838514860	211566	26.16	13880	13890	13080	17700	9540	13620	13416.45	1.72	0	-36409	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2035	69.48	2.80	12	1.38	191.00	4736.00	13940	20230831	-4.81	4590	20221013	189.11	13940	-4.81	20230831	6030	120.07	20230314	13940	-4.81	20230831	4990	165.93	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
152	20230901	100617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13250	-370	5	-2.72	2035839660	150946	18.67	13880	13890	13220	17700	9540	13620	13486.99	1.72	0	-32484	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2032	69.37	2.80	12	0.98	191.00	4736.00	13940	20230831	-4.95	4590	20221013	188.67	13940	-4.95	20230831	6030	119.73	20230314	13940	-4.95	20230831	4990	165.53	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N
153	20230901	090608	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13600	-20	5	-0.15	667265240	48476	5.99	13880	13890	13500	17700	9540	13620	13765.59	1.72	0	-18882	14453	14036	13523	13106	12593	14245	13315	15	4080	100	9530	10	1	15337783	2086	71.20	2.87	12	0.32	191.00	4736.00	13940	20230831	-2.44	4590	20221013	196.30	13940	-2.44	20230831	6030	125.54	20230314	13940	-2.44	20230831	4990	172.55	20221013	5.58	N	149980	100	15 억		263478	N	N	1168	N	00	N