KissMeData/053450/price/prices-20230701.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	20230731	160532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	250	2	3.27	957473900	124251	164.53	7630	8020	7450	9940	5360	7650	7705.49	8.99	0	-17327	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1169	-54.11	1.03	12	0.84	-146.00	7664.00	9150	20230706	-13.66	4775	20221226	65.45	9150	-13.66	20230706	5120	54.30	20230102	9150	-13.66	20230706	4775	65.45	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
3	20230731	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	230	2	3.01	902423680	117299	155.32	7630	8020	7450	9940	5360	7650	7693.36	8.99	0	-15506	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1166	-53.97	1.03	12	0.79	-146.00	7664.00	9150	20230706	-13.88	4775	20221226	65.03	9150	-13.88	20230706	5120	53.91	20230102	9150	-13.88	20230706	4775	65.03	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
4	20230731	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	140	2	1.83	747786220	97642	129.29	7630	7880	7450	9940	5360	7650	7658.45	8.99	0	-10966	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1152	-53.36	1.02	12	0.66	-146.00	7664.00	9150	20230706	-14.86	4775	20221226	63.14	9150	-14.86	20230706	5120	52.15	20230102	9150	-14.86	20230706	4775	63.14	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
5	20230731	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	90	2	1.18	533890990	70290	93.07	7630	7780	7450	9940	5360	7650	7595.55	8.99	0	-8581	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1145	-53.01	1.01	12	0.48	-146.00	7664.00	9150	20230706	-15.41	4775	20221226	62.09	9150	-15.41	20230706	5120	51.17	20230102	9150	-15.41	20230706	4775	62.09	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
6	20230731	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	10	2	0.13	445226170	58774	77.82	7630	7700	7450	9940	5360	7650	7575.22	8.99	0	-7999	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1133	-52.47	1.00	12	0.40	-146.00	7664.00	9150	20230706	-16.28	4775	20221226	60.42	9150	-16.28	20230706	5120	49.61	20230102	9150	-16.28	20230706	4775	60.42	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
7	20230731	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-10	5	-0.13	356679120	47209	62.51	7630	7700	7450	9940	5360	7650	7555.32	8.99	0	-2476	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1130	-52.33	1.00	12	0.32	-146.00	7664.00	9150	20230706	-16.50	4775	20221226	60.00	9150	-16.50	20230706	5120	49.22	20230102	9150	-16.50	20230706	4775	60.00	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
8	20230731	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-30	5	-0.39	202213160	26894	35.61	7630	7630	7450	9940	5360	7650	7518.89	8.99	0	-2755	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1127	-52.19	0.99	12	0.18	-146.00	7664.00	9150	20230706	-16.72	4775	20221226	59.58	9150	-16.72	20230706	5120	48.83	20230102	9150	-16.72	20230706	4775	59.58	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
9	20230731	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-30	5	-0.39	7873070	1033	1.37	7630	7630	7620	9940	5360	7650	7621.56	8.99	0	-909	7856	7752	7546	7442	7236	7805	7495	74	2290	500	5350	10	1	14792803	1127	-52.19	0.99	12	0.01	-146.00	7664.00	9150	20230706	-16.72	4775	20221226	59.58	9150	-16.72	20230706	5120	48.83	20230102	9150	-16.72	20230706	4775	59.58	20221226	1.06	N	053450	500	73 억		1329710	N	N	0	N	00	N
10	20230728	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	240	2	3.24	567985300	75319	99.26	7340	7650	7340	9630	5190	7410	7540.86	8.93	0	8771	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1132	-52.40	1.00	12	0.51	-146.00	7664.00	9150	20230706	-16.39	4775	20221226	60.21	9150	-16.39	20230706	5120	49.41	20230102	9150	-16.39	20230706	4775	60.21	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
11	20230728	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	190	2	2.56	536498830	71189	93.82	7340	7630	7340	9630	5190	7410	7536.26	8.93	0	9400	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1124	-52.05	0.99	12	0.48	-146.00	7664.00	9150	20230706	-16.94	4775	20221226	59.16	9150	-16.94	20230706	5120	48.44	20230102	9150	-16.94	20230706	4775	59.16	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
12	20230728	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	150	2	2.02	498304810	66152	87.18	7340	7630	7340	9630	5190	7410	7532.72	8.93	0	9397	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1118	-51.78	0.99	12	0.45	-146.00	7664.00	9150	20230706	-17.38	4775	20221226	58.32	9150	-17.38	20230706	5120	47.66	20230102	9150	-17.38	20230706	4775	58.32	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
13	20230728	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	170	2	2.29	344456410	45756	60.30	7340	7630	7340	9630	5190	7410	7528.11	8.93	0	4971	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1121	-51.92	0.99	12	0.31	-146.00	7664.00	9150	20230706	-17.16	4775	20221226	58.74	9150	-17.16	20230706	5120	48.05	20230102	9150	-17.16	20230706	4775	58.74	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
14	20230728	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	210	2	2.83	300481700	39968	52.67	7340	7630	7340	9630	5190	7410	7518.06	8.93	0	5900	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1127	-52.19	0.99	12	0.27	-146.00	7664.00	9150	20230706	-16.72	4775	20221226	59.58	9150	-16.72	20230706	5120	48.83	20230102	9150	-16.72	20230706	4775	59.58	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
15	20230728	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	120	2	1.62	188021450	25146	33.14	7340	7540	7340	9630	5190	7410	7477.19	8.93	0	7814	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1114	-51.58	0.98	12	0.17	-146.00	7664.00	9150	20230706	-17.70	4775	20221226	57.70	9150	-17.70	20230706	5120	47.07	20230102	9150	-17.70	20230706	4775	57.70	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
16	20230728	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	70	2	0.94	117618850	15769	20.78	7340	7530	7340	9630	5190	7410	7458.87	8.93	0	1565	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1107	-51.23	0.98	12	0.11	-146.00	7664.00	9150	20230706	-18.25	4775	20221226	56.65	9150	-18.25	20230706	5120	46.09	20230102	9150	-18.25	20230706	4775	56.65	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
17	20230728	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-10	5	-0.13	18865220	2552	3.36	7340	7460	7340	9630	5190	7410	7392.33	8.93	0	-758	7690	7550	7440	7300	7190	7620	7370	74	2220	500	5180	10	1	14792803	1095	-50.68	0.97	12	0.02	-146.00	7664.00	9150	20230706	-19.13	4775	20221226	54.97	9150	-19.13	20230706	5120	44.53	20230102	9150	-19.13	20230706	4775	54.97	20221226	1.11	N	053450	500	73 억		1320938	N	N	0	N	00	N
18	20230727	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	140	2	1.93	563741780	75675	29.51	7370	7580	7330	9450	5090	7270	7449.58	9.02	66584	-13445	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1096	-50.75	0.97	12	0.51	-146.00	7664.00	9150	20230706	-19.02	4775	20221226	55.18	9150	-19.02	20230706	5120	44.73	20230102	9150	-19.02	20230706	4775	55.18	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
19	20230727	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	150	2	2.06	534345440	71703	27.96	7370	7580	7330	9450	5090	7270	7452.20	9.02	66584	-13717	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1098	-50.82	0.97	12	0.48	-146.00	7664.00	9150	20230706	-18.91	4775	20221226	55.39	9150	-18.91	20230706	5120	44.92	20230102	9150	-18.91	20230706	4775	55.39	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
20	20230727	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	190	2	2.61	470816410	63158	24.63	7370	7580	7330	9450	5090	7270	7454.58	9.02	66584	-13111	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1104	-51.10	0.97	12	0.43	-146.00	7664.00	9150	20230706	-18.47	4775	20221226	56.23	9150	-18.47	20230706	5120	45.70	20230102	9150	-18.47	20230706	4775	56.23	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
21	20230727	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	180	2	2.48	439978280	59031	23.02	7370	7580	7330	9450	5090	7270	7453.34	9.02	66584	-11569	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1102	-51.03	0.97	12	0.40	-146.00	7664.00	9150	20230706	-18.58	4775	20221226	56.02	9150	-18.58	20230706	5120	45.51	20230102	9150	-18.58	20230706	4775	56.02	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
22	20230727	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	200	2	2.75	350007350	46927	18.30	7370	7580	7330	9450	5090	7270	7458.55	9.02	66584	-12220	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1105	-51.16	0.97	12	0.32	-146.00	7664.00	9150	20230706	-18.36	4775	20221226	56.44	9150	-18.36	20230706	5120	45.90	20230102	9150	-18.36	20230706	4775	56.44	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
23	20230727	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	310	2	4.26	288096160	38690	15.09	7370	7580	7330	9450	5090	7270	7446.27	9.02	66584	-8535	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1121	-51.92	0.99	12	0.26	-146.00	7664.00	9150	20230706	-17.16	4775	20221226	58.74	9150	-17.16	20230706	5120	48.05	20230102	9150	-17.16	20230706	4775	58.74	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
24	20230727	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	160	2	2.20	238951870	32125	12.53	7370	7520	7330	9450	5090	7270	7438.19	9.02	66584	-8805	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1099	-50.89	0.97	12	0.22	-146.00	7664.00	9150	20230706	-18.80	4775	20221226	55.60	9150	-18.80	20230706	5120	45.12	20230102	9150	-18.80	20230706	4775	55.60	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
25	20230727	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	190	2	2.61	48392920	6533	2.55	7370	7460	7350	9450	5090	7270	7407.46	9.02	66584	815	7876	7572	7396	7092	6916	7485	7005	74	2180	500	5080	10	1	14792803	1104	-51.10	0.97	12	0.04	-146.00	7664.00	9150	20230706	-18.47	4775	20221226	56.23	9150	-18.47	20230706	5120	45.70	20230102	9150	-18.47	20230706	4775	56.23	20221226	1.09	N	053450	500	73 억		1334383	N	N	0	N	00	N
26	20230726	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-340	5	-4.47	1881785010	255709	189.99	7700	7700	7220	9890	5330	7610	7359.30	8.57	0	66784	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1075	-49.79	0.95	12	1.73	-146.00	7664.00	9150	20230706	-20.55	4775	20221226	52.25	9150	-20.55	20230706	5120	41.99	20230102	9150	-20.55	20230706	4775	52.25	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
27	20230726	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-320	5	-4.20	1749292430	237506	176.47	7700	7700	7220	9890	5330	7610	7365.26	8.57	0	61792	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1078	-49.93	0.95	12	1.61	-146.00	7664.00	9150	20230706	-20.33	4775	20221226	52.67	9150	-20.33	20230706	5120	42.38	20230102	9150	-20.33	20230706	4775	52.67	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
28	20230726	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-310	5	-4.07	1413208320	191381	142.20	7700	7700	7220	9890	5330	7610	7384.27	8.57	0	45118	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1080	-50.00	0.95	12	1.29	-146.00	7664.00	9150	20230706	-20.22	4775	20221226	52.88	9150	-20.22	20230706	5120	42.58	20230102	9150	-20.22	20230706	4775	52.88	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
29	20230726	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-350	5	-4.60	1195432950	161488	119.99	7700	7700	7220	9890	5330	7610	7402.61	8.57	0	43299	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1074	-49.73	0.95	12	1.09	-146.00	7664.00	9150	20230706	-20.66	4775	20221226	52.04	9150	-20.66	20230706	5120	41.80	20230102	9150	-20.66	20230706	4775	52.04	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
30	20230726	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-290	5	-3.81	944266560	126878	94.27	7700	7700	7250	9890	5330	7610	7442.32	8.57	0	34664	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1083	-50.14	0.96	12	0.86	-146.00	7664.00	9150	20230706	-20.00	4775	20221226	53.30	9150	-20.00	20230706	5120	42.97	20230102	9150	-20.00	20230706	4775	53.30	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
31	20230726	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-210	5	-2.76	849417810	114002	84.70	7700	7700	7250	9890	5330	7610	7450.90	8.57	0	36625	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1095	-50.68	0.97	12	0.77	-146.00	7664.00	9150	20230706	-19.13	4775	20221226	54.97	9150	-19.13	20230706	5120	44.53	20230102	9150	-19.13	20230706	4775	54.97	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
32	20230726	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-170	5	-2.23	602672900	80372	59.72	7700	7700	7380	9890	5330	7610	7498.54	8.57	0	28545	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1101	-50.96	0.97	12	0.54	-146.00	7664.00	9150	20230706	-18.69	4775	20221226	55.81	9150	-18.69	20230706	5120	45.31	20230102	9150	-18.69	20230706	4775	55.81	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
33	20230726	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-60	5	-0.79	39430670	5161	3.83	7700	7700	7550	9890	5330	7610	7640.12	8.57	0	-2451	8076	7842	7726	7492	7376	7785	7435	74	2280	500	5320	10	1	14792803	1117	-51.71	0.99	12	0.03	-146.00	7664.00	9150	20230706	-17.49	4775	20221226	58.12	9150	-17.49	20230706	5120	47.46	20230102	9150	-17.49	20230706	4775	58.12	20221226	1.11	N	053450	500	73 억		1267799	N	N	0	N	00	N
34	20230725	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-120	5	-1.55	1032131070	133767	70.68	7770	7960	7610	10040	5420	7730	7716.35	8.71	0	-20073	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1126	-52.12	0.99	12	0.90	-146.00	7664.00	9150	20230706	-16.83	4775	20221226	59.37	9150	-16.83	20230706	5120	48.63	20230102	9150	-16.83	20230706	4775	59.37	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
35	20230725	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-110	5	-1.42	957217220	123928	65.48	7770	7960	7620	10040	5420	7730	7723.98	8.71	0	-19362	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1127	-52.19	0.99	12	0.84	-146.00	7664.00	9150	20230706	-16.72	4775	20221226	59.58	9150	-16.72	20230706	5120	48.83	20230102	9150	-16.72	20230706	4775	59.58	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
36	20230725	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-30	5	-0.39	797249090	103001	54.43	7770	7960	7640	10040	5420	7730	7740.21	8.71	0	-13857	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1139	-52.74	1.00	12	0.70	-146.00	7664.00	9150	20230706	-15.85	4775	20221226	61.26	9150	-15.85	20230706	5120	50.39	20230102	9150	-15.85	20230706	4775	61.26	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
37	20230725	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-60	5	-0.78	638294820	82345	43.51	7770	7960	7640	10040	5420	7730	7751.47	8.71	0	-9030	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1135	-52.53	1.00	12	0.56	-146.00	7664.00	9150	20230706	-16.17	4775	20221226	60.63	9150	-16.17	20230706	5120	49.80	20230102	9150	-16.17	20230706	4775	60.63	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
38	20230725	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-50	5	-0.65	566187190	72951	38.55	7770	7960	7640	10040	5420	7730	7761.20	8.71	0	-7270	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1136	-52.60	1.00	12	0.49	-146.00	7664.00	9150	20230706	-16.07	4775	20221226	60.84	9150	-16.07	20230706	5120	50.00	20230102	9150	-16.07	20230706	4775	60.84	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
39	20230725	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7660	-70	5	-0.91	501832810	64552	34.11	7770	7960	7650	10040	5420	7730	7774.09	8.71	0	-5816	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1133	-52.47	1.00	12	0.44	-146.00	7664.00	9150	20230706	-16.28	4775	20221226	60.42	9150	-16.28	20230706	5120	49.61	20230102	9150	-16.28	20230706	4775	60.42	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
40	20230725	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	60	2	0.78	289616180	37067	19.59	7770	7960	7720	10040	5420	7730	7813.32	8.71	0	7956	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1152	-53.36	1.02	12	0.25	-146.00	7664.00	9150	20230706	-14.86	4775	20221226	63.14	9150	-14.86	20230706	5120	52.15	20230102	9150	-14.86	20230706	4775	63.14	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
41	20230725	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	20	2	0.26	44590190	5726	3.03	7770	7880	7750	10040	5420	7730	7787.32	8.71	0	-3143	8096	7912	7806	7622	7516	7860	7570	74	2310	500	5410	10	1	14792803	1146	-53.08	1.01	12	0.04	-146.00	7664.00	9150	20230706	-15.30	4775	20221226	62.30	9150	-15.30	20230706	5120	51.37	20230102	9150	-15.30	20230706	4775	62.30	20221226	1.11	N	053450	500	73 억		1287873	N	N	0	N	00	N
42	20230724	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-260	5	-3.25	1467929000	188565	188.83	7990	7990	7700	10380	5600	7990	7784.75	8.47	0	33965	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1143	-52.95	1.01	12	1.27	-146.00	7664.00	9150	20230706	-15.52	4775	20221226	61.88	9150	-15.52	20230706	5120	50.98	20230102	9150	-15.52	20230706	4775	61.88	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
43	20230724	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-210	5	-2.63	1405532380	180519	180.77	7990	7990	7700	10380	5600	7990	7786.06	8.47	0	31175	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1151	-53.29	1.02	12	1.22	-146.00	7664.00	9150	20230706	-14.97	4775	20221226	62.93	9150	-14.97	20230706	5120	51.95	20230102	9150	-14.97	20230706	4775	62.93	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
44	20230724	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-160	5	-2.00	1314932660	168900	169.14	7990	7990	7700	10380	5600	7990	7785.27	8.47	0	28327	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1158	-53.63	1.02	12	1.14	-146.00	7664.00	9150	20230706	-14.43	4775	20221226	63.98	9150	-14.43	20230706	5120	52.93	20230102	9150	-14.43	20230706	4775	63.98	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
45	20230724	130519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-220	5	-2.75	924155820	118452	118.62	7990	7990	7730	10380	5600	7990	7801.94	8.47	0	15956	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1149	-53.22	1.01	12	0.80	-146.00	7664.00	9150	20230706	-15.08	4775	20221226	62.72	9150	-15.08	20230706	5120	51.76	20230102	9150	-15.08	20230706	4775	62.72	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
46	20230724	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-220	5	-2.75	829060610	106192	106.34	7990	7990	7730	10380	5600	7990	7807.19	8.47	0	13536	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1149	-53.22	1.01	12	0.72	-146.00	7664.00	9150	20230706	-15.08	4775	20221226	62.72	9150	-15.08	20230706	5120	51.76	20230102	9150	-15.08	20230706	4775	62.72	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
47	20230724	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-170	5	-2.13	670539630	85823	85.94	7990	7990	7730	10380	5600	7990	7813.05	8.47	0	10169	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1157	-53.56	1.02	12	0.58	-146.00	7664.00	9150	20230706	-14.54	4775	20221226	63.77	9150	-14.54	20230706	5120	52.73	20230102	9150	-14.54	20230706	4775	63.77	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
48	20230724	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-160	5	-2.00	419045710	53644	53.72	7990	7990	7730	10380	5600	7990	7811.60	8.47	0	1120	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1158	-53.63	1.02	12	0.36	-146.00	7664.00	9150	20230706	-14.43	4775	20221226	63.98	9150	-14.43	20230706	5120	52.93	20230102	9150	-14.43	20230706	4775	63.98	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
49	20230724	090521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-160	5	-2.00	35823140	4532	4.54	7990	7990	7830	10380	5600	7990	7904.49	8.47	0	-2815	8116	8052	7936	7872	7756	7995	7815	74	2390	500	5590	10	1	14792803	1158	-53.63	1.02	12	0.03	-146.00	7664.00	9150	20230706	-14.43	4775	20221226	63.98	9150	-14.43	20230706	5120	52.93	20230102	9150	-14.43	20230706	4775	63.98	20221226	1.09	N	053450	500	73 억		1253667	N	N	0	N	00	N
50	20230721	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	790176880	99778	83.76	8000	8000	7820	10420	5620	8020	7919.32	8.41	0	8845	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1182	-54.73	1.04	12	0.67	-146.00	7664.00	9150	20230706	-12.68	4775	20221226	67.33	9150	-12.68	20230706	5120	56.05	20230102	9150	-12.68	20230706	4775	67.33	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
51	20230721	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-50	5	-0.62	747144090	94383	79.23	8000	8000	7820	10420	5620	8020	7916.09	8.41	0	9036	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1179	-54.59	1.04	12	0.64	-146.00	7664.00	9150	20230706	-12.90	4775	20221226	66.91	9150	-12.90	20230706	5120	55.66	20230102	9150	-12.90	20230706	4775	66.91	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
52	20230721	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-90	5	-1.12	630655400	79722	66.92	8000	8000	7820	10420	5620	8020	7910.68	8.41	0	13236	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1173	-54.32	1.03	12	0.54	-146.00	7664.00	9150	20230706	-13.33	4775	20221226	66.07	9150	-13.33	20230706	5120	54.88	20230102	9150	-13.33	20230706	4775	66.07	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
53	20230721	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-50	5	-0.62	522673340	66113	55.50	8000	8000	7820	10420	5620	8020	7905.76	8.41	0	13221	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1179	-54.59	1.04	12	0.45	-146.00	7664.00	9150	20230706	-12.90	4775	20221226	66.91	9150	-12.90	20230706	5120	55.66	20230102	9150	-12.90	20230706	4775	66.91	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
54	20230721	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-40	5	-0.50	471370440	59667	50.09	8000	8000	7820	10420	5620	8020	7900.02	8.41	0	14771	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1180	-54.66	1.04	12	0.40	-146.00	7664.00	9150	20230706	-12.79	4775	20221226	67.12	9150	-12.79	20230706	5120	55.86	20230102	9150	-12.79	20230706	4775	67.12	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
55	20230721	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-90	5	-1.12	400459700	50761	42.61	8000	8000	7820	10420	5620	8020	7889.12	8.41	0	13051	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1173	-54.32	1.03	12	0.34	-146.00	7664.00	9150	20230706	-13.33	4775	20221226	66.07	9150	-13.33	20230706	5120	54.88	20230102	9150	-13.33	20230706	4775	66.07	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
56	20230721	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-80	5	-1.00	345680040	43832	36.80	8000	8000	7820	10420	5620	8020	7886.48	8.41	0	10626	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1175	-54.38	1.04	12	0.30	-146.00	7664.00	9150	20230706	-13.22	4775	20221226	66.28	9150	-13.22	20230706	5120	55.08	20230102	9150	-13.22	20230706	4775	66.28	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
57	20230721	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-170	5	-2.12	67603620	8527	7.16	8000	8000	7830	10420	5620	8020	7928.18	8.41	0	-1075	8186	8102	8036	7952	7886	8070	7920	74	2400	500	5610	10	1	14792803	1161	-53.77	1.02	12	0.06	-146.00	7664.00	9150	20230706	-14.21	4775	20221226	64.40	9150	-14.21	20230706	5120	53.32	20230102	9150	-14.21	20230706	4775	64.40	20221226	1.15	N	053450	500	73 억		1244765	N	N	0	N	00	N
58	20230720	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-30	5	-0.37	942886160	117706	45.97	8070	8120	7970	10460	5640	8050	8010.51	8.39	0	1896	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1186	-54.93	1.05	12	0.80	-146.00	7664.00	9150	20230706	-12.35	4775	20221226	67.96	9150	-12.35	20230706	5120	56.64	20230102	9150	-12.35	20230706	4775	67.96	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
59	20230720	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-40	5	-0.50	891274980	111269	43.45	8070	8120	7970	10460	5640	8050	8010.09	8.39	0	3433	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1185	-54.86	1.05	12	0.75	-146.00	7664.00	9150	20230706	-12.46	4775	20221226	67.75	9150	-12.46	20230706	5120	56.45	20230102	9150	-12.46	20230706	4775	67.75	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
60	20230720	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-50	5	-0.62	779668950	97309	38.00	8070	8120	7970	10460	5640	8050	8012.30	8.39	0	3332	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1183	-54.79	1.04	12	0.66	-146.00	7664.00	9150	20230706	-12.57	4775	20221226	67.54	9150	-12.57	20230706	5120	56.25	20230102	9150	-12.57	20230706	4775	67.54	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
61	20230720	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-40	5	-0.50	592641680	73905	28.86	8070	8120	7970	10460	5640	8050	8018.97	8.39	0	1041	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1185	-54.86	1.05	12	0.50	-146.00	7664.00	9150	20230706	-12.46	4775	20221226	67.75	9150	-12.46	20230706	5120	56.45	20230102	9150	-12.46	20230706	4775	67.75	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
62	20230720	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-30	5	-0.37	489473120	61019	23.83	8070	8120	7970	10460	5640	8050	8021.65	8.39	0	3104	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1186	-54.93	1.05	12	0.41	-146.00	7664.00	9150	20230706	-12.35	4775	20221226	67.96	9150	-12.35	20230706	5120	56.64	20230102	9150	-12.35	20230706	4775	67.96	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
63	20230720	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	10	2	0.12	422410170	52664	20.57	8070	8120	7970	10460	5640	8050	8020.85	8.39	0	3325	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1192	-55.21	1.05	12	0.36	-146.00	7664.00	9150	20230706	-11.91	4775	20221226	68.80	9150	-11.91	20230706	5120	57.42	20230102	9150	-11.91	20230706	4775	68.80	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
64	20230720	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-30	5	-0.37	268364920	33506	13.09	8070	8100	7970	10460	5640	8050	8009.46	8.39	0	-489	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1186	-54.93	1.05	12	0.23	-146.00	7664.00	9150	20230706	-12.35	4775	20221226	67.96	9150	-12.35	20230706	5120	56.64	20230102	9150	-12.35	20230706	4775	67.96	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
65	20230720	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-40	5	-0.50	42292730	5270	2.06	8070	8100	7990	10460	5640	8050	8025.19	8.39	0	-1152	8716	8382	8166	7832	7616	8275	7725	74	2410	500	5630	10	1	14792803	1185	-54.86	1.05	12	0.04	-146.00	7664.00	9150	20230706	-12.46	4775	20221226	67.75	9150	-12.46	20230706	5120	56.45	20230102	9150	-12.46	20230706	4775	67.75	20221226	0.99	N	053450	500	73 억		1241018	N	N	0	N	00	N
66	20230719	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-330	5	-3.94	2074952780	254486	90.57	8500	8500	7950	10890	5870	8380	8153.71	8.52	0	-19274	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1191	-55.14	1.05	12	1.72	-146.00	7664.00	9150	20230706	-12.02	4775	20221226	68.59	9150	-12.02	20230706	5120	57.23	20230102	9150	-12.02	20230706	4775	68.59	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
67	20230719	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-320	5	-3.82	2019593400	247615	88.12	8500	8500	7950	10890	5870	8380	8156.18	8.52	0	-17266	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1192	-55.21	1.05	12	1.67	-146.00	7664.00	9150	20230706	-11.91	4775	20221226	68.80	9150	-11.91	20230706	5120	57.42	20230102	9150	-11.91	20230706	4775	68.80	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
68	20230719	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-350	5	-4.18	1797226340	219953	78.28	8500	8500	7950	10890	5870	8380	8170.96	8.52	0	-15861	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1188	-55.00	1.05	12	1.49	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
69	20230719	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-340	5	-4.06	1409091910	171418	61.01	8500	8500	8030	10890	5870	8380	8220.21	8.52	0	-3071	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1189	-55.07	1.05	12	1.16	-146.00	7664.00	9150	20230706	-12.13	4775	20221226	68.38	9150	-12.13	20230706	5120	57.03	20230102	9150	-12.13	20230706	4775	68.38	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
70	20230719	120521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-270	5	-3.22	1179565250	143015	50.90	8500	8500	8080	10890	5870	8380	8247.84	8.52	0	5122	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1200	-55.55	1.06	12	0.97	-146.00	7664.00	9150	20230706	-11.37	4775	20221226	69.84	9150	-11.37	20230706	5120	58.40	20230102	9150	-11.37	20230706	4775	69.84	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
71	20230719	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-290	5	-3.46	990551320	119720	42.61	8500	8500	8080	10890	5870	8380	8273.90	8.52	0	7464	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1197	-55.41	1.06	12	0.81	-146.00	7664.00	9150	20230706	-11.58	4775	20221226	69.42	9150	-11.58	20230706	5120	58.01	20230102	9150	-11.58	20230706	4775	69.42	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
72	20230719	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-90	5	-1.07	565777030	67746	24.11	8500	8500	8240	10890	5870	8380	8351.45	8.52	0	-3707	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1226	-56.78	1.08	12	0.46	-146.00	7664.00	9150	20230706	-9.40	4775	20221226	73.61	9150	-9.40	20230706	5120	61.91	20230102	9150	-9.40	20230706	4775	73.61	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
73	20230719	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-30	5	-0.36	77392850	9214	3.28	8500	8500	8340	10890	5870	8380	8399.48	8.52	0	653	9226	8802	8576	8152	7926	8690	8040	74	2510	500	5860	10	1	14792803	1235	-57.19	1.09	12	0.06	-146.00	7664.00	9150	20230706	-8.74	4775	20221226	74.87	9150	-8.74	20230706	5120	63.09	20230102	9150	-8.74	20230706	4775	74.87	20221226	1.03	N	053450	500	73 억		1261015	N	N	0	N	00	N
74	20230718	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-300	5	-3.46	2390027050	278810	76.61	8940	9000	8350	11280	6080	8680	8572.88	8.97	0	-67097	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1240	-57.40	1.09	12	1.88	-146.00	7664.00	9150	20230706	-8.42	4775	20221226	75.50	9150	-8.42	20230706	5120	63.67	20230102	9150	-8.42	20230706	4775	75.50	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
75	20230718	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-270	5	-3.11	2259632690	263290	72.35	8940	9000	8350	11280	6080	8680	8582.30	8.97	0	-60072	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1244	-57.60	1.10	12	1.78	-146.00	7664.00	9150	20230706	-8.09	4775	20221226	76.13	9150	-8.09	20230706	5120	64.26	20230102	9150	-8.09	20230706	4775	76.13	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
76	20230718	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-260	5	-3.00	2109638730	245530	67.47	8940	9000	8350	11280	6080	8680	8592.18	8.97	0	-54960	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1246	-57.67	1.10	12	1.66	-146.00	7664.00	9150	20230706	-7.98	4775	20221226	76.34	9150	-7.98	20230706	5120	64.45	20230102	9150	-7.98	20230706	4775	76.34	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
77	20230718	130515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-220	5	-2.53	1965392690	228471	62.78	8940	9000	8350	11280	6080	8680	8602.37	8.97	0	-50304	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1251	-57.95	1.10	12	1.54	-146.00	7664.00	9150	20230706	-7.54	4775	20221226	77.17	9150	-7.54	20230706	5120	65.23	20230102	9150	-7.54	20230706	4775	77.17	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
78	20230718	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-160	5	-1.84	1809950700	210071	57.72	8940	9000	8350	11280	6080	8680	8615.90	8.97	0	-48992	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1260	-58.36	1.11	12	1.42	-146.00	7664.00	9150	20230706	-6.89	4775	20221226	78.43	9150	-6.89	20230706	5120	66.41	20230102	9150	-6.89	20230706	4775	78.43	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
79	20230718	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-160	5	-1.84	1697552030	196862	54.09	8940	9000	8350	11280	6080	8680	8623.06	8.97	0	-49156	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1260	-58.36	1.11	12	1.33	-146.00	7664.00	9150	20230706	-6.89	4775	20221226	78.43	9150	-6.89	20230706	5120	66.41	20230102	9150	-6.89	20230706	4775	78.43	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
80	20230718	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-290	5	-3.34	1550988410	179598	49.35	8940	9000	8350	11280	6080	8680	8635.89	8.97	0	-47728	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1241	-57.47	1.09	12	1.21	-146.00	7664.00	9150	20230706	-8.31	4775	20221226	75.71	9150	-8.31	20230706	5120	63.87	20230102	9150	-8.31	20230706	4775	75.71	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
81	20230718	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	30	2	0.35	638846440	72013	19.79	8940	9000	8710	11280	6080	8680	8871.27	8.97	0	-28097	9113	8896	8533	8316	7953	9005	8425	74	2600	500	6070	10	1	14792803	1288	-59.66	1.14	12	0.49	-146.00	7664.00	9150	20230706	-4.81	4775	20221226	82.41	9150	-4.81	20230706	5120	70.12	20230102	9150	-4.81	20230706	4775	82.41	20221226	1.19	N	053450	500	73 억		1326993	N	N	0	N	00	N
82	20230717	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	570	2	7.03	3066340450	359974	202.80	8300	8750	8170	10540	5680	8110	8518.09	8.64	0	50826	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1284	-59.45	1.13	12	2.43	-146.00	7664.00	9150	20230706	-5.14	4775	20221226	81.78	9150	-5.14	20230706	5120	69.53	20230102	9150	-5.14	20230706	4775	81.78	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
83	20230717	150512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	500	2	6.17	2941168600	345517	194.66	8300	8750	8170	10540	5680	8110	8512.37	8.64	0	49342	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1274	-58.97	1.12	12	2.34	-146.00	7664.00	9150	20230706	-5.90	4775	20221226	80.31	9150	-5.90	20230706	5120	68.16	20230102	9150	-5.90	20230706	4775	80.31	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
84	20230717	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	500	2	6.17	2723032050	320257	180.43	8300	8750	8170	10540	5680	8110	8502.65	8.64	0	53670	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1274	-58.97	1.12	12	2.16	-146.00	7664.00	9150	20230706	-5.90	4775	20221226	80.31	9150	-5.90	20230706	5120	68.16	20230102	9150	-5.90	20230706	4775	80.31	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
85	20230717	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	500	2	6.17	2516702120	296311	166.93	8300	8750	8170	10540	5680	8110	8493.45	8.64	0	49095	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1274	-58.97	1.12	12	2.00	-146.00	7664.00	9150	20230706	-5.90	4775	20221226	80.31	9150	-5.90	20230706	5120	68.16	20230102	9150	-5.90	20230706	4775	80.31	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
86	20230717	120516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	510	2	6.29	2268586990	267533	150.72	8300	8750	8170	10540	5680	8110	8479.65	8.64	0	38080	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1275	-59.04	1.12	12	1.81	-146.00	7664.00	9150	20230706	-5.79	4775	20221226	80.52	9150	-5.79	20230706	5120	68.36	20230102	9150	-5.79	20230706	4775	80.52	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
87	20230717	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	600	2	7.40	1669533680	198519	111.84	8300	8720	8170	10540	5680	8110	8409.94	8.64	0	11665	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1288	-59.66	1.14	12	1.34	-146.00	7664.00	9150	20230706	-4.81	4775	20221226	82.41	9150	-4.81	20230706	5120	70.12	20230102	9150	-4.81	20230706	4775	82.41	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
88	20230717	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	180	2	2.22	713589560	86210	48.57	8300	8370	8170	10540	5680	8110	8277.34	8.64	0	393	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1226	-56.78	1.08	12	0.58	-146.00	7664.00	9150	20230706	-9.40	4775	20221226	73.61	9150	-9.40	20230706	5120	61.91	20230102	9150	-9.40	20230706	4775	73.61	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
89	20230717	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	170	2	2.10	192968040	23364	13.16	8300	8300	8170	10540	5680	8110	8259.20	8.64	0	-4126	8363	8236	8113	7986	7863	8175	7925	74	2430	500	5670	10	1	14792803	1225	-56.71	1.08	12	0.16	-146.00	7664.00	9150	20230706	-9.51	4775	20221226	73.40	9150	-9.51	20230706	5120	61.72	20230102	9150	-9.51	20230706	4775	73.40	20221226	1.16	N	053450	500	73 억		1277790	N	N	0	N	00	N
90	20230714	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-50	5	-0.61	1420621380	176745	111.54	8200	8240	7990	10600	5720	8160	8037.65	8.44	0	29912	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1200	-55.55	1.06	12	1.19	-146.00	7664.00	9150	20230706	-11.37	4775	20221226	69.84	9150	-11.37	20230706	5120	58.40	20230102	9150	-11.37	20230706	4775	69.84	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
91	20230714	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-100	5	-1.23	1369532410	170437	107.56	8200	8240	7990	10600	5720	8160	8035.42	8.44	0	31516	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1192	-55.21	1.05	12	1.15	-146.00	7664.00	9150	20230706	-11.91	4775	20221226	68.80	9150	-11.91	20230706	5120	57.42	20230102	9150	-11.91	20230706	4775	68.80	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
92	20230714	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-150	5	-1.84	1169011380	145436	91.78	8200	8240	7990	10600	5720	8160	8037.98	8.44	0	20773	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1185	-54.86	1.05	12	0.98	-146.00	7664.00	9150	20230706	-12.46	4775	20221226	67.75	9150	-12.46	20230706	5120	56.45	20230102	9150	-12.46	20230706	4775	67.75	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
93	20230714	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-90	5	-1.10	866525420	107645	67.93	8200	8240	7990	10600	5720	8160	8049.84	8.44	0	389	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1194	-55.27	1.05	12	0.73	-146.00	7664.00	9150	20230706	-11.80	4775	20221226	69.01	9150	-11.80	20230706	5120	57.62	20230102	9150	-11.80	20230706	4775	69.01	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
94	20230714	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-110	5	-1.35	827156780	102766	64.85	8200	8240	7990	10600	5720	8160	8048.93	8.44	0	321	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1191	-55.14	1.05	12	0.69	-146.00	7664.00	9150	20230706	-12.02	4775	20221226	68.59	9150	-12.02	20230706	5120	57.23	20230102	9150	-12.02	20230706	4775	68.59	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
95	20230714	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-130	5	-1.59	626777830	77778	49.08	8200	8240	8000	10600	5720	8160	8058.55	8.44	0	-7750	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1188	-55.00	1.05	12	0.53	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
96	20230714	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-130	5	-1.59	428936320	53089	33.50	8200	8240	8000	10600	5720	8160	8079.57	8.44	0	-16216	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1188	-55.00	1.05	12	0.36	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
97	20230714	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	0	3	0.00	58743260	7195	4.54	8200	8240	8130	10600	5720	8160	8164.46	8.44	0	-5638	8366	8262	8156	8052	7946	8315	8105	74	2440	500	5710	10	1	14792803	1207	-55.89	1.06	12	0.05	-146.00	7664.00	9150	20230706	-10.82	4775	20221226	70.89	9150	-10.82	20230706	5120	59.38	20230102	9150	-10.82	20230706	4775	70.89	20221226	1.21	N	053450	500	73 억		1247878	N	N	0	N	00	N
98	20230713	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	90	2	1.12	1277459800	156536	140.38	8150	8260	8050	10490	5650	8070	8160.81	8.35	0	12916	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1207	-55.89	1.06	12	1.06	-146.00	7664.00	9150	20230706	-10.82	4775	20221226	70.89	9150	-10.82	20230706	5120	59.38	20230102	9150	-10.82	20230706	4775	70.89	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
99	20230713	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	60	2	0.74	1164106140	142641	127.92	8150	8260	8050	10490	5650	8070	8161.09	8.35	0	13686	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1203	-55.68	1.06	12	0.96	-146.00	7664.00	9150	20230706	-11.15	4775	20221226	70.26	9150	-11.15	20230706	5120	58.79	20230102	9150	-11.15	20230706	4775	70.26	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
100	20230713	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	100	2	1.24	1078828390	132163	118.53	8150	8260	8050	10490	5650	8070	8162.86	8.35	0	15723	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1209	-55.96	1.07	12	0.89	-146.00	7664.00	9150	20230706	-10.71	4775	20221226	71.10	9150	-10.71	20230706	5120	59.57	20230102	9150	-10.71	20230706	4775	71.10	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
101	20230713	130508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	110	2	1.36	1001042730	122629	109.98	8150	8260	8050	10490	5650	8070	8163.18	8.35	0	15863	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1210	-56.03	1.07	12	0.83	-146.00	7664.00	9150	20230706	-10.60	4775	20221226	71.31	9150	-10.60	20230706	5120	59.77	20230102	9150	-10.60	20230706	4775	71.31	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
102	20230713	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	80	2	0.99	920300220	112783	101.15	8150	8260	8050	10490	5650	8070	8159.92	8.35	0	17314	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1206	-55.82	1.06	12	0.76	-146.00	7664.00	9150	20230706	-10.93	4775	20221226	70.68	9150	-10.93	20230706	5120	59.18	20230102	9150	-10.93	20230706	4775	70.68	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
103	20230713	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	130	2	1.61	809212750	99168	88.94	8150	8260	8050	10490	5650	8070	8160.02	8.35	0	18451	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1213	-56.16	1.07	12	0.67	-146.00	7664.00	9150	20230706	-10.38	4775	20221226	71.73	9150	-10.38	20230706	5120	60.16	20230102	9150	-10.38	20230706	4775	71.73	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
104	20230713	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	140	2	1.73	526236460	64735	58.06	8150	8220	8050	10490	5650	8070	8129.09	8.35	0	14884	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1214	-56.23	1.07	12	0.44	-146.00	7664.00	9150	20230706	-10.27	4775	20221226	71.94	9150	-10.27	20230706	5120	60.35	20230102	9150	-10.27	20230706	4775	71.94	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
105	20230713	090429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	70	2	0.87	37579630	4613	4.14	8150	8190	8130	10490	5650	8070	8146.46	8.35	0	-956	8503	8286	8133	7916	7763	8210	7840	74	2420	500	5640	10	1	14792803	1204	-55.75	1.06	12	0.03	-146.00	7664.00	9150	20230706	-11.04	4775	20221226	70.47	9150	-11.04	20230706	5120	58.98	20230102	9150	-11.04	20230706	4775	70.47	20221226	1.42	N	053450	500	73 억		1234962	N	N	0	N	00	N
106	20230712	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-40	5	-0.49	899891360	111471	35.07	8270	8350	7980	10540	5680	8110	8072.88	8.37	0	-3900	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1194	-55.27	1.05	12	0.75	-146.00	7664.00	9150	20230706	-11.80	4775	20221226	69.01	9150	-11.80	20230706	5120	57.62	20230102	9150	-11.80	20230706	4775	69.01	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
107	20230712	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-80	5	-0.99	864141270	107037	33.68	8270	8350	7980	10540	5680	8110	8073.29	8.37	0	-3961	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1188	-55.00	1.05	12	0.72	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
108	20230712	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-30	5	-0.37	756782240	93660	29.47	8270	8350	7980	10540	5680	8110	8080.10	8.37	0	-2479	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1195	-55.34	1.05	12	0.63	-146.00	7664.00	9150	20230706	-11.69	4775	20221226	69.21	9150	-11.69	20230706	5120	57.81	20230102	9150	-11.69	20230706	4775	69.21	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
109	20230712	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-80	5	-0.99	720063750	89100	28.03	8270	8350	7980	10540	5680	8110	8081.52	8.37	0	-1570	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1188	-55.00	1.05	12	0.60	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
110	20230712	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-70	5	-0.86	564472740	69694	21.93	8270	8350	8020	10540	5680	8110	8099.30	8.37	0	644	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1189	-55.07	1.05	12	0.47	-146.00	7664.00	9150	20230706	-12.13	4775	20221226	68.38	9150	-12.13	20230706	5120	57.03	20230102	9150	-12.13	20230706	4775	68.38	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
111	20230712	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-60	5	-0.74	490610130	60507	19.04	8270	8350	8020	10540	5680	8110	8108.32	8.37	0	322	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1191	-55.14	1.05	12	0.41	-146.00	7664.00	9150	20230706	-12.02	4775	20221226	68.59	9150	-12.02	20230706	5120	57.23	20230102	9150	-12.02	20230706	4775	68.59	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
112	20230712	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	50	2	0.62	288678650	35498	11.17	8270	8350	8030	10540	5680	8110	8132.25	8.37	0	-359	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1207	-55.89	1.06	12	0.24	-146.00	7664.00	9150	20230706	-10.82	4775	20221226	70.89	9150	-10.82	20230706	5120	59.38	20230102	9150	-10.82	20230706	4775	70.89	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
113	20230712	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	100	2	1.23	52563140	6386	2.01	8270	8350	8150	10540	5680	8110	8231.00	8.37	0	-3254	8836	8472	8186	7822	7536	8330	7680	74	2430	500	5670	10	1	14792803	1214	-56.23	1.07	12	0.04	-146.00	7664.00	9150	20230706	-10.27	4775	20221226	71.94	9150	-10.27	20230706	5120	60.35	20230102	9150	-10.27	20230706	4775	71.94	20221226	1.42	N	053450	500	73 억		1238861	N	N	0	N	00	N
114	20230711	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-210	5	-2.52	2572323870	317460	226.70	8300	8550	7900	10810	5830	8320	8102.69	8.14	0	32277	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1200	-55.55	1.06	12	2.15	-146.00	7664.00	9150	20230706	-11.37	4775	20221226	69.84	9150	-11.37	20230706	5120	58.40	20230102	9150	-11.37	20230706	4775	69.84	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
115	20230711	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-240	5	-2.88	2495120700	307926	219.89	8300	8550	7900	10810	5830	8320	8102.85	8.14	0	32097	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1195	-55.34	1.05	12	2.08	-146.00	7664.00	9150	20230706	-11.69	4775	20221226	69.21	9150	-11.69	20230706	5120	57.81	20230102	9150	-11.69	20230706	4775	69.21	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
116	20230711	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-360	5	-4.33	2048572300	251917	179.89	8300	8550	7910	10810	5830	8320	8131.78	8.14	0	31027	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1178	-54.52	1.04	12	1.70	-146.00	7664.00	9150	20230706	-13.01	4775	20221226	66.70	9150	-13.01	20230706	5120	55.47	20230102	9150	-13.01	20230706	4775	66.70	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
117	20230711	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-290	5	-3.49	1449420530	176681	126.17	8300	8550	8010	10810	5830	8320	8203.47	8.14	0	28250	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1188	-55.00	1.05	12	1.19	-146.00	7664.00	9150	20230706	-12.24	4775	20221226	68.17	9150	-12.24	20230706	5120	56.84	20230102	9150	-12.24	20230706	4775	68.17	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
118	20230711	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-210	5	-2.52	1165744310	141548	101.08	8300	8550	8100	10810	5830	8320	8235.56	8.14	0	30832	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1200	-55.55	1.06	12	0.96	-146.00	7664.00	9150	20230706	-11.37	4775	20221226	69.84	9150	-11.37	20230706	5120	58.40	20230102	9150	-11.37	20230706	4775	69.84	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
119	20230711	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-80	5	-0.96	436674050	52097	37.20	8300	8550	8240	10810	5830	8320	8382.18	8.14	0	-8718	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1219	-56.44	1.08	12	0.35	-146.00	7664.00	9150	20230706	-9.95	4775	20221226	72.57	9150	-9.95	20230706	5120	60.94	20230102	9150	-9.95	20230706	4775	72.57	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
120	20230711	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	70	2	0.84	248477550	29450	21.03	8300	8550	8290	10810	5830	8320	8438.07	8.14	0	-9062	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1241	-57.47	1.09	12	0.20	-146.00	7664.00	9150	20230706	-8.31	4775	20221226	75.71	9150	-8.31	20230706	5120	63.87	20230102	9150	-8.31	20230706	4775	75.71	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
121	20230711	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	40	2	0.48	39187640	4712	3.36	8300	8380	8290	10810	5830	8320	8316.41	8.14	0	960	8720	8520	8420	8220	8120	8470	8170	74	2490	500	5820	10	1	14792803	1237	-57.26	1.09	12	0.03	-146.00	7664.00	9150	20230706	-8.63	4775	20221226	75.08	9150	-8.63	20230706	5120	63.28	20230102	9150	-8.63	20230706	4775	75.08	20221226	1.46	N	053450	500	73 억		1203877	N	N	0	N	00	N
122	20230710	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-280	5	-3.26	1174127410	139632	67.73	8600	8620	8320	11180	6020	8600	8409.13	8.20	0	-7626	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1231	-56.99	1.09	12	0.94	-146.00	7664.00	9150	20230706	-9.07	4775	20221226	74.24	9150	-9.07	20230706	5120	62.50	20230102	9150	-9.07	20230706	4775	74.24	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
123	20230710	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-200	5	-2.33	1075374770	127776	61.98	8600	8620	8320	11180	6020	8600	8415.95	8.20	0	-4552	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1243	-57.53	1.10	12	0.86	-146.00	7664.00	9150	20230706	-8.20	4775	20221226	75.92	9150	-8.20	20230706	5120	64.06	20230102	9150	-8.20	20230706	4775	75.92	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
124	20230710	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-160	5	-1.86	755624150	89511	43.42	8600	8620	8370	11180	6020	8600	8441.51	8.20	0	-1883	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1249	-57.81	1.10	12	0.61	-146.00	7664.00	9150	20230706	-7.76	4775	20221226	76.75	9150	-7.76	20230706	5120	64.84	20230102	9150	-7.76	20230706	4775	76.75	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
125	20230710	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-200	5	-2.33	715718460	84768	41.12	8600	8620	8370	11180	6020	8600	8443.08	8.20	0	-1631	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1243	-57.53	1.10	12	0.57	-146.00	7664.00	9150	20230706	-8.20	4775	20221226	75.92	9150	-8.20	20230706	5120	64.06	20230102	9150	-8.20	20230706	4775	75.92	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
126	20230710	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-190	5	-2.21	638262730	75558	36.65	8600	8620	8370	11180	6020	8600	8447.12	8.20	0	716	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1244	-57.60	1.10	12	0.51	-146.00	7664.00	9150	20230706	-8.09	4775	20221226	76.13	9150	-8.09	20230706	5120	64.26	20230102	9150	-8.09	20230706	4775	76.13	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
127	20230710	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-170	5	-1.98	556154910	65795	31.91	8600	8620	8370	11180	6020	8600	8452.62	8.20	0	3364	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1247	-57.74	1.10	12	0.44	-146.00	7664.00	9150	20230706	-7.87	4775	20221226	76.54	9150	-7.87	20230706	5120	64.65	20230102	9150	-7.87	20230706	4775	76.54	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
128	20230710	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-140	5	-1.63	447908080	53001	25.71	8600	8620	8370	11180	6020	8600	8450.65	8.20	0	6602	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1251	-57.95	1.10	12	0.36	-146.00	7664.00	9150	20230706	-7.54	4775	20221226	77.17	9150	-7.54	20230706	5120	65.23	20230102	9150	-7.54	20230706	4775	77.17	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
129	20230710	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-80	5	-0.93	29078010	3410	1.65	8600	8600	8450	11180	6020	8600	8525.08	8.20	0	-1619	9080	8840	8620	8380	8160	8730	8270	74	2580	500	6020	10	1	14792803	1260	-58.36	1.11	12	0.02	-146.00	7664.00	9150	20230706	-6.89	4775	20221226	78.43	9150	-6.89	20230706	5120	66.41	20230102	9150	-6.89	20230706	4775	78.43	20221226	1.33	N	053450	500	73 억		1213282	N	N	0	N	00	N
130	20230707	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-210	5	-2.38	1771077440	205388	93.42	8740	8860	8400	11450	6170	8810	8623.04	8.40	0	-27660	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1272	-58.90	1.12	12	1.39	-146.00	7664.00	9150	20230706	-6.01	4775	20221226	80.10	9150	-6.01	20230706	5120	67.97	20230102	9150	-6.01	20230706	4775	80.10	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
131	20230707	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-380	5	-4.31	1481474430	171434	77.98	8740	8860	8420	11450	6170	8810	8641.55	8.40	0	-21760	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1247	-57.74	1.10	12	1.16	-146.00	7664.00	9150	20230706	-7.87	4775	20221226	76.54	9150	-7.87	20230706	5120	64.65	20230102	9150	-7.87	20230706	4775	76.54	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
132	20230707	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-140	5	-1.59	989215670	113844	51.78	8740	8860	8610	11450	6170	8810	8689.10	8.40	0	-2664	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1283	-59.38	1.13	12	0.77	-146.00	7664.00	9150	20230706	-5.25	4775	20221226	81.57	9150	-5.25	20230706	5120	69.34	20230102	9150	-5.25	20230706	4775	81.57	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
133	20230707	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-190	5	-2.16	823317000	94699	43.08	8740	8860	8610	11450	6170	8810	8693.91	8.40	0	4782	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1275	-59.04	1.12	12	0.64	-146.00	7664.00	9150	20230706	-5.79	4775	20221226	80.52	9150	-5.79	20230706	5120	68.36	20230102	9150	-5.79	20230706	4775	80.52	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
134	20230707	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-140	5	-1.59	693202130	79719	36.26	8740	8860	8610	11450	6170	8810	8695.41	8.40	0	7710	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1283	-59.38	1.13	12	0.54	-146.00	7664.00	9150	20230706	-5.25	4775	20221226	81.57	9150	-5.25	20230706	5120	69.34	20230102	9150	-5.25	20230706	4775	81.57	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
135	20230707	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-100	5	-1.14	584249450	67160	30.55	8740	8860	8610	11450	6170	8810	8699.18	8.40	0	10201	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1288	-59.66	1.14	12	0.45	-146.00	7664.00	9150	20230706	-4.81	4775	20221226	82.41	9150	-4.81	20230706	5120	70.12	20230102	9150	-4.81	20230706	4775	82.41	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
136	20230707	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-80	5	-0.91	405422460	46711	21.25	8740	8800	8610	11450	6170	8810	8679.07	8.40	0	10677	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1291	-59.79	1.14	12	0.32	-146.00	7664.00	9150	20230706	-4.59	4775	20221226	82.83	9150	-4.59	20230706	5120	70.51	20230102	9150	-4.59	20230706	4775	82.83	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
137	20230707	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-60	5	-0.68	45869900	5245	2.39	8740	8800	8700	11450	6170	8810	8744.06	8.40	0	147	9343	9076	8883	8616	8423	8980	8520	74	2640	500	6160	10	1	14792803	1294	-59.93	1.14	12	0.04	-146.00	7664.00	9150	20230706	-4.37	4775	20221226	83.25	9150	-4.37	20230706	5120	70.90	20230102	9150	-4.37	20230706	4775	83.25	20221226	1.40	N	053450	500	73 억		1243175	N	N	0	N	00	N
138	20230706	160451	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8810	-210	5	-2.33	1950342120	219475	74.97	8950	9150	8690	11720	6320	9020	8886.49	8.46	0	-9766	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1303	-60.34	1.15	12	1.48	-146.00	7664.00	9150	20230706	-3.72	4775	20221226	84.50	9150	-3.72	20230706	5120	72.07	20230102	9150	-3.72	20230706	4775	84.50	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
139	20230706	150452	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8760	-260	5	-2.88	1904528230	214265	73.19	8950	9150	8690	11720	6320	9020	8888.66	8.46	0	-9922	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1296	-60.00	1.14	12	1.45	-146.00	7664.00	9150	20230706	-4.26	4775	20221226	83.46	9150	-4.26	20230706	5120	71.09	20230102	9150	-4.26	20230706	4775	83.46	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
140	20230706	140451	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8760	-260	5	-2.88	1582970810	177542	60.65	8950	9150	8690	11720	6320	9020	8916.04	8.46	0	-8614	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1296	-60.00	1.14	12	1.20	-146.00	7664.00	9150	20230706	-4.26	4775	20221226	83.46	9150	-4.26	20230706	5120	71.09	20230102	9150	-4.26	20230706	4775	83.46	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
141	20230706	130451	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8750	-270	5	-2.99	1222602850	136304	46.56	8950	9150	8740	11720	6320	9020	8969.68	8.46	0	-19309	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1294	-59.93	1.14	12	0.92	-146.00	7664.00	9150	20230706	-4.37	4775	20221226	83.25	9150	-4.37	20230706	5120	70.90	20230102	9150	-4.37	20230706	4775	83.25	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
142	20230706	120450	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8960	-60	5	-0.67	917467040	101873	34.80	8950	9150	8870	11720	6320	9020	9005.99	8.46	0	-6632	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1325	-61.37	1.17	12	0.69	-146.00	7664.00	9150	20230706	-2.08	4775	20221226	87.64	9150	-2.08	20230706	5120	75.00	20230102	9150	-2.08	20230706	4775	87.64	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
143	20230706	110454	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8980	-40	5	-0.44	809279820	89846	30.69	8950	9150	8870	11720	6320	9020	9007.41	8.46	0	-2745	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1328	-61.51	1.17	12	0.61	-146.00	7664.00	9150	20230706	-1.86	4775	20221226	88.06	9150	-1.86	20230706	5120	75.39	20230102	9150	-1.86	20230706	4775	88.06	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
144	20230706	100451	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9020	0	3	0.00	651800290	72298	24.70	8950	9150	8870	11720	6320	9020	9015.47	8.46	0	-2184	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1334	-61.78	1.18	12	0.49	-146.00	7664.00	9150	20230706	-1.42	4775	20221226	88.90	9150	-1.42	20230706	5120	76.17	20230102	9150	-1.42	20230706	4775	88.90	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
145	20230706	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	0	3	0.00	28653050	3194	1.09	8950	9020	8940	11720	6320	9020	8970.90	8.46	0	88	9500	9260	8880	8640	8260	9380	8760	74	2700	500	6310	10	1	14792803	1334	-61.78	1.18	12	0.02	-146.00	7664.00	9120	20230705	-1.10	4775	20221226	88.90	9120	-1.10	20230705	5120	76.17	20230102	9120	-1.10	20230705	4775	88.90	20221226	1.52	N	053450	500	73 억		1251022	N	N	0	N	00	N
146	20230705	160449	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9020	320	2	3.68	2594952570	292087	156.63	8720	9120	8500	11310	6090	8700	8884.16	8.34	0	14827	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1334	-61.78	1.18	12	1.97	-146.00	7664.00	9120	20230705	-1.10	4775	20221226	88.90	9120	-1.10	20230705	5120	76.17	20230102	9120	-1.10	20230705	4775	88.90	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
147	20230705	150448	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8990	290	2	3.33	2477760570	279049	149.64	8720	9120	8500	11310	6090	8700	8879.30	8.34	0	14282	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1330	-61.58	1.17	12	1.89	-146.00	7664.00	9120	20230705	-1.43	4775	20221226	88.27	9120	-1.43	20230705	5120	75.59	20230102	9120	-1.43	20230705	4775	88.27	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
148	20230705	140443	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8980	280	2	3.22	1999814230	225914	121.15	8720	9120	8500	11310	6090	8700	8852.10	8.34	0	17775	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1328	-61.51	1.17	12	1.53	-146.00	7664.00	9120	20230705	-1.54	4775	20221226	88.06	9120	-1.54	20230705	5120	75.39	20230102	9120	-1.54	20230705	4775	88.06	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
149	20230705	130443	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	9020	320	2	3.68	1296531250	147719	79.21	8720	9120	8500	11310	6090	8700	8777.01	8.34	0	1422	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1334	-61.78	1.18	12	1.00	-146.00	7664.00	9120	20230705	-1.10	4775	20221226	88.90	9120	-1.10	20230705	5120	76.17	20230102	9120	-1.10	20230705	4775	88.90	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
150	20230705	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	60	2	0.69	691241020	79570	42.67	8720	8860	8500	11310	6090	8700	8687.21	8.34	0	-454	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1296	-60.00	1.14	12	0.54	-146.00	7664.00	9020	20230703	-2.88	4775	20221226	83.46	9020	-2.88	20230703	5120	71.09	20230102	9020	-2.88	20230703	4775	83.46	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
151	20230705	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	20	2	0.23	612463390	70530	37.82	8720	8860	8500	11310	6090	8700	8683.73	8.34	0	1552	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1290	-59.73	1.14	12	0.48	-146.00	7664.00	9020	20230703	-3.33	4775	20221226	82.62	9020	-3.33	20230703	5120	70.31	20230102	9020	-3.33	20230703	4775	82.62	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
152	20230705	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-60	5	-0.69	499444580	57453	30.81	8720	8860	8500	11310	6090	8700	8693.10	8.34	0	3455	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1278	-59.18	1.13	12	0.39	-146.00	7664.00	9020	20230703	-4.21	4775	20221226	80.94	9020	-4.21	20230703	5120	68.75	20230102	9020	-4.21	20230703	4775	80.94	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
153	20230705	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	110	2	1.26	64880270	7383	3.96	8720	8860	8720	11310	6090	8700	8787.79	8.34	0	572	9000	8850	8760	8610	8520	8805	8565	74	2610	500	6090	10	1	14792803	1303	-60.34	1.15	12	0.05	-146.00	7664.00	9020	20230703	-2.33	4775	20221226	84.50	9020	-2.33	20230703	5120	72.07	20230102	9020	-2.33	20230703	4775	84.50	20221226	1.37	N	053450	500	73 억		1234378	N	N	0	N	00	N
154	20230704	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-250	5	-2.79	1621475120	185099	64.16	8910	8910	8670	11630	6270	8950	8760.09	8.55	0	-30911	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1287	-59.59	1.14	12	1.25	-146.00	7664.00	9020	20230703	-3.55	4775	20221226	82.20	9020	-3.55	20230703	5120	69.92	20230102	9020	-3.55	20230703	4775	82.20	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
155	20230704	150438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-260	5	-2.91	1484737410	169372	58.71	8910	8910	8670	11630	6270	8950	8766.13	8.55	0	-30478	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1285	-59.52	1.13	12	1.14	-146.00	7664.00	9020	20230703	-3.66	4775	20221226	81.99	9020	-3.66	20230703	5120	69.73	20230102	9020	-3.66	20230703	4775	81.99	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
156	20230704	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-180	5	-2.01	1108558650	126242	43.76	8910	8910	8700	11630	6270	8950	8781.22	8.55	0	-8282	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1297	-60.07	1.14	12	0.85	-146.00	7664.00	9020	20230703	-2.77	4775	20221226	83.66	9020	-2.77	20230703	5120	71.29	20230102	9020	-2.77	20230703	4775	83.66	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
157	20230704	130435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-180	5	-2.01	977668940	111318	38.59	8910	8910	8700	11630	6270	8950	8782.67	8.55	0	-2300	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1297	-60.07	1.14	12	0.75	-146.00	7664.00	9020	20230703	-2.77	4775	20221226	83.66	9020	-2.77	20230703	5120	71.29	20230102	9020	-2.77	20230703	4775	83.66	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
158	20230704	120439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-160	5	-1.79	881044650	100317	34.77	8910	8910	8700	11630	6270	8950	8782.61	8.55	0	50	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1300	-60.21	1.15	12	0.68	-146.00	7664.00	9020	20230703	-2.55	4775	20221226	84.08	9020	-2.55	20230703	5120	71.68	20230102	9020	-2.55	20230703	4775	84.08	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
159	20230704	110435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-180	5	-2.01	775460660	88254	30.59	8910	8910	8700	11630	6270	8950	8786.69	8.55	0	-558	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1297	-60.07	1.14	12	0.60	-146.00	7664.00	9020	20230703	-2.77	4775	20221226	83.66	9020	-2.77	20230703	5120	71.29	20230102	9020	-2.77	20230703	4775	83.66	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
160	20230704	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-150	5	-1.68	403186910	45725	15.85	8910	8910	8720	11630	6270	8950	8817.65	8.55	0	284	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1302	-60.27	1.15	12	0.31	-146.00	7664.00	9020	20230703	-2.44	4775	20221226	84.29	9020	-2.44	20230703	5120	71.88	20230102	9020	-2.44	20230703	4775	84.29	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
161	20230704	090435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-180	5	-2.01	93437670	10624	3.68	8910	8910	8720	11630	6270	8950	8794.96	8.55	0	1630	9203	9076	8893	8766	8583	9140	8830	74	2680	500	6260	10	1	14792803	1297	-60.07	1.14	12	0.07	-146.00	7664.00	9020	20230703	-2.77	4775	20221226	83.66	9020	-2.77	20230703	5120	71.29	20230102	9020	-2.77	20230703	4775	83.66	20221226	1.16	N	053450	500	73 억		1265288	N	N	0	N	00	N
162	20230703	160430	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8950	40	2	0.45	2555214400	287749	62.92	8940	9020	8710	11580	6240	8910	8879.97	8.81	0	-39511	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1324	-61.30	1.17	12	1.95	-146.00	7664.00	9020	20230703	-0.78	4775	20221226	87.43	9020	-0.78	20230703	5120	74.80	20230102	9020	-0.78	20230703	4775	87.43	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
163	20230703	150433	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8930	20	2	0.22	2451735860	276168	60.39	8940	9020	8710	11580	6240	8910	8877.70	8.81	0	-38648	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1321	-61.16	1.17	12	1.87	-146.00	7664.00	9020	20230703	-1.00	4775	20221226	87.02	9020	-1.00	20230703	5120	74.41	20230102	9020	-1.00	20230703	4775	87.02	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
164	20230703	140432	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8940	30	2	0.34	2295454740	258725	56.58	8940	9020	8710	11580	6240	8910	8872.18	8.81	0	-36625	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1322	-61.23	1.17	12	1.75	-146.00	7664.00	9020	20230703	-0.89	4775	20221226	87.23	9020	-0.89	20230703	5120	74.61	20230102	9020	-0.89	20230703	4775	87.23	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
165	20230703	130432	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8900	-10	5	-0.11	2155341090	243015	53.14	8940	9020	8710	11580	6240	8910	8869.17	8.81	0	-35508	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1317	-60.96	1.16	12	1.64	-146.00	7664.00	9020	20230703	-1.33	4775	20221226	86.39	9020	-1.33	20230703	5120	73.83	20230102	9020	-1.33	20230703	4775	86.39	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
166	20230703	120434	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8930	20	2	0.22	1853518870	209274	45.76	8940	8980	8710	11580	6240	8910	8856.90	8.81	0	-28689	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1321	-61.16	1.17	12	1.41	-146.00	7664.00	8980	20230703	-0.56	4775	20221226	87.02	8980	-0.56	20230703	5120	74.41	20230102	8980	-0.56	20230703	4775	87.02	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
167	20230703	110430	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8890	-20	5	-0.22	1480801920	167540	36.64	8940	8980	8710	11580	6240	8910	8838.50	8.81	0	-24689	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1315	-60.89	1.16	12	1.13	-146.00	7664.00	8980	20230703	-1.00	4775	20221226	86.18	8980	-1.00	20230703	5120	73.63	20230102	8980	-1.00	20230703	4775	86.18	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
168	20230703	100425	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8850	-60	5	-0.67	1135455580	128535	28.11	8940	8980	8710	11580	6240	8910	8833.82	8.81	0	-17913	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1309	-60.62	1.15	12	0.87	-146.00	7664.00	8980	20230703	-1.45	4775	20221226	85.34	8980	-1.45	20230703	5120	72.85	20230102	8980	-1.45	20230703	4775	85.34	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N
169	20230703	090427	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8880	-30	5	-0.34	231487330	25933	5.67	8940	8980	8880	11580	6240	8910	8926.36	8.81	0	-15109	9323	9116	8723	8516	8123	9220	8620	74	2670	500	6230	10	1	14792803	1314	-60.82	1.16	12	0.18	-146.00	7664.00	8980	20230703	-1.11	4775	20221226	85.97	8980	-1.11	20230703	5120	73.44	20230102	8980	-1.11	20230703	4775	85.97	20221226	1.08	N	053450	500	73 억		1303434	N	N	0	N	00	N