KissMeData/053450/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	50	2	0.67	1335392840	175740	54.24	7600	7780	7470	9760	5260	7510	7598.73	8.62	0	-12883	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1118	-51.78	0.99	12	1.19	-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	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
3	20230831	150702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	1288324060	169511	52.32	7600	7780	7470	9760	5260	7510	7600.24	8.62	0	-12656	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1115	-51.64	0.98	12	1.15	-146.00	7664.00	9150	20230706	-17.60	4775	20221226	57.91	9150	-17.60	20230706	5120	47.27	20230102	9150	-17.60	20230706	4775	57.91	20221226	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
4	20230831	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	1223603520	160928	49.67	7600	7780	7470	9760	5260	7510	7603.42	8.62	0	-12898	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1115	-51.64	0.98	12	1.09	-146.00	7664.00	9150	20230706	-17.60	4775	20221226	57.91	9150	-17.60	20230706	5120	47.27	20230102	9150	-17.60	20230706	4775	57.91	20221226	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
5	20230831	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	70	2	0.93	1151447380	151377	46.72	7600	7780	7470	9760	5260	7510	7606.49	8.62	0	-11996	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1121	-51.92	0.99	12	1.02	-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	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
6	20230831	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	50	2	0.67	1070042500	140612	43.40	7600	7780	7470	9760	5260	7510	7609.89	8.62	0	-9444	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1118	-51.78	0.99	12	0.95	-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	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
7	20230831	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	40	2	0.53	1020042820	134014	41.36	7600	7780	7470	9760	5260	7510	7611.46	8.62	0	-7832	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1117	-51.71	0.99	12	0.91	-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	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
8	20230831	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	30	2	0.40	812566800	106430	32.85	7600	7780	7530	9760	5260	7510	7634.75	8.62	0	-7472	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1115	-51.64	0.98	12	0.72	-146.00	7664.00	9150	20230706	-17.60	4775	20221226	57.91	9150	-17.60	20230706	5120	47.27	20230102	9150	-17.60	20230706	4775	57.91	20221226	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
9	20230831	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	180	2	2.40	277556290	36241	11.19	7600	7780	7580	9760	5260	7510	7658.63	8.62	0	-396	7870	7690	7440	7260	7010	7780	7350	74	2250	500	5250	10	1	14792803	1138	-52.67	1.00	12	0.24	-146.00	7664.00	9150	20230706	-15.96	4775	20221226	61.05	9150	-15.96	20230706	5120	50.20	20230102	9150	-15.96	20230706	4775	61.05	20221226	1.30	N	053450	500	73 억		1275117	N	N	0	N	00	N
10	20230830	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	360	2	5.03	2414696910	322316	300.70	7200	7620	7190	9290	5010	7150	7491.67	8.47	0	22324	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1111	-51.44	0.98	12	2.18	-146.00	7664.00	9150	20230706	-17.92	4775	20221226	57.28	9150	-17.92	20230706	5120	46.68	20230102	9150	-17.92	20230706	4775	57.28	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
11	20230830	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	390	2	5.45	2333311550	311488	290.60	7200	7620	7190	9290	5010	7150	7490.86	8.47	0	22197	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1115	-51.64	0.98	12	2.11	-146.00	7664.00	9150	20230706	-17.60	4775	20221226	57.91	9150	-17.60	20230706	5120	47.27	20230102	9150	-17.60	20230706	4775	57.91	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
12	20230830	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	350	2	4.90	2100141540	280564	261.75	7200	7620	7190	9290	5010	7150	7485.43	8.47	0	16179	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1109	-51.37	0.98	12	1.90	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
13	20230830	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	370	2	5.17	1960455320	261931	244.36	7200	7620	7190	9290	5010	7150	7484.63	8.47	0	12002	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1112	-51.51	0.98	12	1.77	-146.00	7664.00	9150	20230706	-17.81	4775	20221226	57.49	9150	-17.81	20230706	5120	46.88	20230102	9150	-17.81	20230706	4775	57.49	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
14	20230830	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	410	2	5.73	1804629600	241272	225.09	7200	7620	7190	9290	5010	7150	7479.65	8.47	0	9737	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1118	-51.78	0.99	12	1.63	-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	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
15	20230830	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	320	2	4.48	1565002570	209350	195.31	7200	7620	7190	9290	5010	7150	7475.53	8.47	0	3897	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1105	-51.16	0.97	12	1.42	-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	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
16	20230830	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	370	2	5.17	1331402550	178153	166.20	7200	7620	7190	9290	5010	7150	7473.37	8.47	0	3283	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1112	-51.51	0.98	12	1.20	-146.00	7664.00	9150	20230706	-17.81	4775	20221226	57.49	9150	-17.81	20230706	5120	46.88	20230102	9150	-17.81	20230706	4775	57.49	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
17	20230830	090644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	180	2	2.52	144976110	20020	18.68	7200	7330	7190	9290	5010	7150	7241.56	8.47	0	120	7316	7232	7066	6982	6816	7275	7025	74	2140	500	5000	10	1	14792803	1084	-50.21	0.96	12	0.14	-146.00	7664.00	9150	20230706	-19.89	4775	20221226	53.51	9150	-19.89	20230706	5120	43.16	20230102	9150	-19.89	20230706	4775	53.51	20221226	1.37	N	053450	500	73 억		1253478	N	N	0	N	00	N
18	20230829	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7150	180	2	2.58	754996440	106962	166.65	6970	7150	6900	9060	4880	6970	7058.19	8.35	0	18777	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1058	-48.97	0.93	12	0.72	-146.00	7664.00	9150	20230706	-21.86	4775	20221226	49.74	9150	-21.86	20230706	5120	39.65	20230102	9150	-21.86	20230706	4775	49.74	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
19	20230829	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	130	2	1.87	713151910	101096	157.51	6970	7140	6900	9060	4880	6970	7054.21	8.35	0	20295	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1050	-48.63	0.93	12	0.68	-146.00	7664.00	9150	20230706	-22.40	4775	20221226	48.69	9150	-22.40	20230706	5120	38.67	20230102	9150	-22.40	20230706	4775	48.69	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
20	20230829	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7120	150	2	2.15	552931900	78523	122.34	6970	7130	6900	9060	4880	6970	7041.66	8.35	0	16452	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1053	-48.77	0.93	12	0.53	-146.00	7664.00	9150	20230706	-22.19	4775	20221226	49.11	9150	-22.19	20230706	5120	39.06	20230102	9150	-22.19	20230706	4775	49.11	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
21	20230829	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	130	2	1.87	482185790	68549	106.80	6970	7120	6900	9060	4880	6970	7034.18	8.35	0	15256	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1050	-48.63	0.93	12	0.46	-146.00	7664.00	9150	20230706	-22.40	4775	20221226	48.69	9150	-22.40	20230706	5120	38.67	20230102	9150	-22.40	20230706	4775	48.69	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
22	20230829	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	70	2	1.00	371168280	52862	82.36	6970	7100	6900	9060	4880	6970	7021.46	8.35	0	11722	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1041	-48.22	0.92	12	0.36	-146.00	7664.00	9150	20230706	-23.06	4775	20221226	47.43	9150	-23.06	20230706	5120	37.50	20230102	9150	-23.06	20230706	4775	47.43	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
23	20230829	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7070	100	2	1.43	293748110	41880	65.25	6970	7100	6900	9060	4880	6970	7014.04	8.35	0	8246	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1046	-48.42	0.92	12	0.28	-146.00	7664.00	9150	20230706	-22.73	4775	20221226	48.06	9150	-22.73	20230706	5120	38.09	20230102	9150	-22.73	20230706	4775	48.06	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
24	20230829	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	80	2	1.15	170792080	24479	38.14	6970	7070	6900	9060	4880	6970	6977.09	8.35	0	6138	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1043	-48.29	0.92	12	0.17	-146.00	7664.00	9150	20230706	-22.95	4775	20221226	47.64	9150	-22.95	20230706	5120	37.70	20230102	9150	-22.95	20230706	4775	47.64	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
25	20230829	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6950	-20	5	-0.29	20108540	2893	4.51	6970	6980	6930	9060	4880	6970	6950.76	8.35	0	-1234	7163	7066	6973	6876	6783	7115	6925	74	2090	500	4870	10	1	14792803	1028	-47.60	0.91	12	0.02	-146.00	7664.00	9150	20230706	-24.04	4775	20221226	45.55	9150	-24.04	20230706	5120	35.74	20230102	9150	-24.04	20230706	4775	45.55	20221226	1.35	N	053450	500	73 억		1234560	N	N	0	N	00	N
26	20230828	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	30	2	0.43	440541930	63213	35.69	6940	7070	6880	9020	4860	6940	6969.17	8.28	0	9598	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1031	-47.74	0.91	12	0.43	-146.00	7664.00	9150	20230706	-23.83	4775	20221226	45.97	9150	-23.83	20230706	5120	36.13	20230102	9150	-23.83	20230706	4775	45.97	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
27	20230828	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6980	40	2	0.58	398742600	57218	32.31	6940	7070	6880	9020	4860	6940	6968.83	8.28	0	9786	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1033	-47.81	0.91	12	0.39	-146.00	7664.00	9150	20230706	-23.72	4775	20221226	46.18	9150	-23.72	20230706	5120	36.33	20230102	9150	-23.72	20230706	4775	46.18	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
28	20230828	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	30	2	0.43	359237520	51543	29.11	6940	7070	6880	9020	4860	6940	6969.67	8.28	0	8805	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1031	-47.74	0.91	12	0.35	-146.00	7664.00	9150	20230706	-23.83	4775	20221226	45.97	9150	-23.83	20230706	5120	36.13	20230102	9150	-23.83	20230706	4775	45.97	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
29	20230828	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	311132130	44642	25.21	6940	7070	6880	9020	4860	6940	6969.49	8.28	0	8411	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1034	-47.88	0.91	12	0.30	-146.00	7664.00	9150	20230706	-23.61	4775	20221226	46.39	9150	-23.61	20230706	5120	36.52	20230102	9150	-23.61	20230706	4775	46.39	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
30	20230828	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	248255440	35625	20.12	6940	7070	6880	9020	4860	6940	6968.57	8.28	0	4430	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1034	-47.88	0.91	12	0.24	-146.00	7664.00	9150	20230706	-23.61	4775	20221226	46.39	9150	-23.61	20230706	5120	36.52	20230102	9150	-23.61	20230706	4775	46.39	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
31	20230828	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	207668010	29823	16.84	6940	7070	6880	9020	4860	6940	6963.35	8.28	0	4373	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1034	-47.88	0.91	12	0.20	-146.00	7664.00	9150	20230706	-23.61	4775	20221226	46.39	9150	-23.61	20230706	5120	36.52	20230102	9150	-23.61	20230706	4775	46.39	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
32	20230828	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	50	2	0.72	139611300	20059	11.33	6940	7070	6880	9020	4860	6940	6960.03	8.28	0	2754	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1034	-47.88	0.91	12	0.14	-146.00	7664.00	9150	20230706	-23.61	4775	20221226	46.39	9150	-23.61	20230706	5120	36.52	20230102	9150	-23.61	20230706	4775	46.39	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
33	20230828	090529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	60	2	0.86	8042050	1158	0.65	6940	7000	6940	9020	4860	6940	6944.78	8.28	0	-319	7220	7080	6950	6810	6680	7015	6745	74	2080	500	4850	10	1	14792803	1035	-47.95	0.91	12	0.01	-146.00	7664.00	9150	20230706	-23.50	4775	20221226	46.60	9150	-23.50	20230706	5120	36.72	20230102	9150	-23.50	20230706	4775	46.60	20221226	1.28	N	053450	500	73 억		1224962	N	N	0	N	00	N
34	20230825	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-250	5	-3.48	1229783320	176928	119.55	7090	7090	6820	9340	5040	7190	6950.77	8.58	0	-44889	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1027	-47.53	0.91	12	1.20	-146.00	7664.00	9150	20230706	-24.15	4775	20221226	45.34	9150	-24.15	20230706	5120	35.55	20230102	9150	-24.15	20230706	4775	45.34	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
35	20230825	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6910	-280	5	-3.89	1164276370	167470	113.16	7090	7090	6820	9340	5040	7190	6952.15	8.58	0	-43865	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1022	-47.33	0.90	12	1.13	-146.00	7664.00	9150	20230706	-24.48	4775	20221226	44.71	9150	-24.48	20230706	5120	34.96	20230102	9150	-24.48	20230706	4775	44.71	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
36	20230825	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6890	-300	5	-4.17	1097316700	157765	106.61	7090	7090	6820	9340	5040	7190	6955.39	8.58	0	-42277	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1019	-47.19	0.90	12	1.07	-146.00	7664.00	9150	20230706	-24.70	4775	20221226	44.29	9150	-24.70	20230706	5120	34.57	20230102	9150	-24.70	20230706	4775	44.29	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
37	20230825	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6850	-340	5	-4.73	1039439510	149363	100.93	7090	7090	6820	9340	5040	7190	6959.15	8.58	0	-38553	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1013	-46.92	0.89	12	1.01	-146.00	7664.00	9150	20230706	-25.14	4775	20221226	43.46	9150	-25.14	20230706	5120	33.79	20230102	9150	-25.14	20230706	4775	43.46	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
38	20230825	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6920	-270	5	-3.76	858679970	122934	83.07	7090	7090	6850	9340	5040	7190	6984.89	8.58	0	-31820	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1024	-47.40	0.90	12	0.83	-146.00	7664.00	9150	20230706	-24.37	4775	20221226	44.92	9150	-24.37	20230706	5120	35.16	20230102	9150	-24.37	20230706	4775	44.92	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
39	20230825	110525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-200	5	-2.78	622026930	88754	59.97	7090	7090	6960	9340	5040	7190	7008.44	8.58	0	-23526	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1034	-47.88	0.91	12	0.60	-146.00	7664.00	9150	20230706	-23.61	4775	20221226	46.39	9150	-23.61	20230706	5120	36.52	20230102	9150	-23.61	20230706	4775	46.39	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
40	20230825	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-220	5	-3.06	463216940	66030	44.62	7090	7090	6960	9340	5040	7190	7015.25	8.58	0	-19293	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1031	-47.74	0.91	12	0.45	-146.00	7664.00	9150	20230706	-23.83	4775	20221226	45.97	9150	-23.83	20230706	5120	36.13	20230102	9150	-23.83	20230706	4775	45.97	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
41	20230825	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7030	-160	5	-2.23	91675990	13065	8.83	7090	7090	6980	9340	5040	7190	7016.91	8.58	0	208	7403	7296	7193	7086	6983	7245	7035	74	2150	500	5030	10	1	14792803	1040	-48.15	0.92	12	0.09	-146.00	7664.00	9150	20230706	-23.17	4775	20221226	47.23	9150	-23.17	20230706	5120	37.30	20230102	9150	-23.17	20230706	4775	47.23	20221226	1.25	N	053450	500	73 억		1269664	N	N	0	N	00	N
42	20230824	160520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-20	5	-0.28	1057285320	147308	118.68	7210	7300	7090	9370	5050	7210	7177.22	8.64	0	-7745	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1064	-49.25	0.94	12	1.00	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
43	20230824	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-100	5	-1.39	979459130	136408	109.89	7210	7300	7090	9370	5050	7210	7180.21	8.64	0	-6751	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1052	-48.70	0.93	12	0.92	-146.00	7664.00	9150	20230706	-22.30	4775	20221226	48.90	9150	-22.30	20230706	5120	38.87	20230102	9150	-22.30	20230706	4775	48.90	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
44	20230824	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-50	5	-0.69	830285840	115443	93.00	7210	7300	7120	9370	5050	7210	7192.06	8.64	0	-4781	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1059	-49.04	0.93	12	0.78	-146.00	7664.00	9150	20230706	-21.75	4775	20221226	49.95	9150	-21.75	20230706	5120	39.84	20230102	9150	-21.75	20230706	4775	49.95	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
45	20230824	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7160	-50	5	-0.69	697800180	96908	78.07	7210	7300	7120	9370	5050	7210	7200.58	8.64	0	394	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1059	-49.04	0.93	12	0.66	-146.00	7664.00	9150	20230706	-21.75	4775	20221226	49.95	9150	-21.75	20230706	5120	39.84	20230102	9150	-21.75	20230706	4775	49.95	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
46	20230824	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-20	5	-0.28	559747090	77608	62.52	7210	7300	7140	9370	5050	7210	7212.52	8.64	0	5967	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1064	-49.25	0.94	12	0.52	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
47	20230824	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	30	2	0.42	482985740	66953	53.94	7210	7300	7140	9370	5050	7210	7213.84	8.64	0	10722	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1071	-49.59	0.94	12	0.45	-146.00	7664.00	9150	20230706	-20.87	4775	20221226	51.62	9150	-20.87	20230706	5120	41.41	20230102	9150	-20.87	20230706	4775	51.62	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
48	20230824	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	10	2	0.14	412567730	57205	46.09	7210	7300	7140	9370	5050	7210	7212.12	8.64	0	11878	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1068	-49.45	0.94	12	0.39	-146.00	7664.00	9150	20230706	-21.09	4775	20221226	51.20	9150	-21.09	20230706	5120	41.02	20230102	9150	-21.09	20230706	4775	51.20	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
49	20230824	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-30	5	-0.42	87430260	12124	9.77	7210	7250	7170	9370	5050	7210	7211.42	8.64	0	131	7490	7350	7250	7110	7010	7300	7060	74	2160	500	5040	10	1	14792803	1062	-49.18	0.94	12	0.08	-146.00	7664.00	9150	20230706	-21.53	4775	20221226	50.37	9150	-21.53	20230706	5120	40.23	20230102	9150	-21.53	20230706	4775	50.37	20221226	0.99	N	053450	500	73 억		1277528	N	N	0	N	00	N
50	20230823	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	-30	5	-0.41	888119860	122130	9.61	7360	7390	7150	9410	5070	7240	7272.01	8.48	0	22587	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1067	-49.38	0.94	12	0.83	-146.00	7664.00	9150	20230706	-21.20	4775	20221226	50.99	9150	-21.20	20230706	5120	40.82	20230102	9150	-21.20	20230706	4775	50.99	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
51	20230823	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	-30	5	-0.41	860831040	118347	9.32	7360	7390	7150	9410	5070	7240	7273.79	8.48	0	22623	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1067	-49.38	0.94	12	0.80	-146.00	7664.00	9150	20230706	-21.20	4775	20221226	50.99	9150	-21.20	20230706	5120	40.82	20230102	9150	-21.20	20230706	4775	50.99	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
52	20230823	140523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-10	5	-0.14	747418190	102644	8.08	7360	7390	7150	9410	5070	7240	7281.65	8.48	0	22158	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1070	-49.52	0.94	12	0.69	-146.00	7664.00	9150	20230706	-20.98	4775	20221226	51.41	9150	-20.98	20230706	5120	41.21	20230102	9150	-20.98	20230706	4775	51.41	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
53	20230823	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	10	2	0.14	699355450	95997	7.56	7360	7390	7150	9410	5070	7240	7285.18	8.48	0	24318	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1072	-49.66	0.95	12	0.65	-146.00	7664.00	9150	20230706	-20.77	4775	20221226	51.83	9150	-20.77	20230706	5120	41.60	20230102	9150	-20.77	20230706	4775	51.83	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
54	20230823	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	10	2	0.14	656159890	90039	7.09	7360	7390	7150	9410	5070	7240	7287.51	8.48	0	24389	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1072	-49.66	0.95	12	0.61	-146.00	7664.00	9150	20230706	-20.77	4775	20221226	51.83	9150	-20.77	20230706	5120	41.60	20230102	9150	-20.77	20230706	4775	51.83	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
55	20230823	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	60	2	0.83	416416790	57000	4.49	7360	7390	7150	9410	5070	7240	7305.56	8.48	0	12206	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1080	-50.00	0.95	12	0.39	-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	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
56	20230823	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	80	2	1.10	310980360	42633	3.36	7360	7370	7150	9410	5070	7240	7294.36	8.48	0	6377	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1083	-50.14	0.96	12	0.29	-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	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
57	20230823	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-40	5	-0.55	58303390	7998	0.63	7360	7370	7150	9410	5070	7240	7289.75	8.48	0	-792	8286	7762	7496	6972	6706	7630	6840	74	2170	500	5060	10	1	14792803	1065	-49.32	0.94	12	0.05	-146.00	7664.00	9150	20230706	-21.31	4775	20221226	50.79	9150	-21.31	20230706	5120	40.62	20230102	9150	-21.31	20230706	4775	50.79	20221226	0.96	N	053450	500	73 억		1254941	N	N	0	N	00	N
58	20230822	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	40	2	0.56	9747848270	1269805	2574.05	7300	8020	7230	9360	5040	7200	7676.77	8.87	0	-57461	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1071	-49.59	0.94	12	8.58	-146.00	7664.00	9150	20230706	-20.87	4775	20221226	51.62	9150	-20.87	20230706	5120	41.41	20230102	9150	-20.87	20230706	4775	51.62	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
59	20230822	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	40	2	0.56	9602708880	1249856	2533.61	7300	8020	7230	9360	5040	7200	7683.05	8.87	0	-57386	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1071	-49.59	0.94	12	8.45	-146.00	7664.00	9150	20230706	-20.87	4775	20221226	51.62	9150	-20.87	20230706	5120	41.41	20230102	9150	-20.87	20230706	4775	51.62	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
60	20230822	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	130	2	1.81	9202403180	1194929	2422.27	7300	8020	7280	9360	5040	7200	7701.21	8.87	0	-58229	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1084	-50.21	0.96	12	8.08	-146.00	7664.00	9150	20230706	-19.89	4775	20221226	53.51	9150	-19.89	20230706	5120	43.16	20230102	9150	-19.89	20230706	4775	53.51	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
61	20230822	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	180	2	2.50	9028917780	1171357	2374.48	7300	8020	7280	9360	5040	7200	7708.08	8.87	0	-54090	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1092	-50.55	0.96	12	7.92	-146.00	7664.00	9150	20230706	-19.34	4775	20221226	54.55	9150	-19.34	20230706	5120	44.14	20230102	9150	-19.34	20230706	4775	54.55	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
62	20230822	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	160	2	2.22	8770307460	1136229	2303.28	7300	8020	7280	9360	5040	7200	7718.79	8.87	0	-54705	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1089	-50.41	0.96	12	7.68	-146.00	7664.00	9150	20230706	-19.56	4775	20221226	54.14	9150	-19.56	20230706	5120	43.75	20230102	9150	-19.56	20230706	4775	54.14	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
63	20230822	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	300	2	4.17	8313037210	1074613	2178.37	7300	8020	7280	9360	5040	7200	7735.84	8.87	0	-60868	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1109	-51.37	0.98	12	7.26	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
64	20230822	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	250	2	3.47	7652517240	987266	2001.31	7300	8020	7280	9360	5040	7200	7751.22	8.87	0	-45181	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1102	-51.03	0.97	12	6.67	-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	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
65	20230822	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	230	2	3.19	130662840	17776	36.03	7300	7440	7280	9360	5040	7200	7350.52	8.87	0	79	7486	7342	7226	7082	6966	7415	7155	74	2160	500	5040	10	1	14792803	1099	-50.89	0.97	12	0.12	-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	0.97	N	053450	500	73 억		1311871	N	N	0	N	00	N
66	20230821	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-60	5	-0.83	355519960	49260	45.41	7180	7370	7110	9430	5090	7260	7217.23	8.96	0	-12809	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1065	-49.32	0.94	12	0.33	-146.00	7664.00	9150	20230706	-21.31	4775	20221226	50.79	9150	-21.31	20230706	5120	40.62	20230102	9150	-21.31	20230706	4775	50.79	20221226	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
67	20230821	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-60	5	-0.83	339948060	47097	43.41	7180	7370	7110	9430	5090	7260	7218.04	8.96	0	-12745	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1065	-49.32	0.94	12	0.32	-146.00	7664.00	9150	20230706	-21.31	4775	20221226	50.79	9150	-21.31	20230706	5120	40.62	20230102	9150	-21.31	20230706	4775	50.79	20221226	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
68	20230821	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-40	5	-0.55	286025740	39609	36.51	7180	7370	7110	9430	5090	7260	7221.23	8.96	0	-8760	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1068	-49.45	0.94	12	0.27	-146.00	7664.00	9150	20230706	-21.09	4775	20221226	51.20	9150	-21.09	20230706	5120	41.02	20230102	9150	-21.09	20230706	4775	51.20	20221226	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
69	20230821	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	0	3	0.00	226201440	31317	28.87	7180	7370	7110	9430	5090	7260	7222.96	8.96	0	-7902	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1074	-49.73	0.95	12	0.21	-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	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
70	20230821	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	10	2	0.14	193489520	26820	24.72	7180	7370	7110	9430	5090	7260	7214.37	8.96	0	-7123	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1075	-49.79	0.95	12	0.18	-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	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
71	20230821	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	20	2	0.28	174666390	24224	22.33	7180	7370	7110	9430	5090	7260	7210.47	8.96	0	-6824	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1077	-49.86	0.95	12	0.16	-146.00	7664.00	9150	20230706	-20.44	4775	20221226	52.46	9150	-20.44	20230706	5120	42.19	20230102	9150	-20.44	20230706	4775	52.46	20221226	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
72	20230821	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	0	3	0.00	135076480	18768	17.30	7180	7370	7110	9430	5090	7260	7197.17	8.96	0	-4668	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1074	-49.73	0.95	12	0.13	-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	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
73	20230821	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-80	5	-1.10	41129660	5720	5.27	7180	7260	7180	9430	5090	7260	7190.50	8.96	0	-1802	7520	7390	7270	7140	7020	7330	7080	74	2170	500	5080	10	1	14792803	1062	-49.18	0.94	12	0.04	-146.00	7664.00	9150	20230706	-21.53	4775	20221226	50.37	9150	-21.53	20230706	5120	40.23	20230102	9150	-21.53	20230706	4775	50.37	20221226	0.98	N	053450	500	73 억		1325297	N	N	0	N	00	N
74	20230818	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	0	3	0.00	785288590	108278	74.35	7400	7400	7150	9430	5090	7260	7252.52	9.18	0	-33413	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1074	-49.73	0.95	12	0.73	-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	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
75	20230818	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7210	-50	5	-0.69	750586380	103494	71.07	7400	7400	7150	9430	5090	7260	7252.46	9.18	0	-32567	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1067	-49.38	0.94	12	0.70	-146.00	7664.00	9150	20230706	-21.20	4775	20221226	50.99	9150	-21.20	20230706	5120	40.82	20230102	9150	-21.20	20230706	4775	50.99	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
76	20230818	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-60	5	-0.83	697400580	96107	65.99	7400	7400	7150	9430	5090	7260	7256.50	9.18	0	-28702	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1065	-49.32	0.94	12	0.65	-146.00	7664.00	9150	20230706	-21.31	4775	20221226	50.79	9150	-21.31	20230706	5120	40.62	20230102	9150	-21.31	20230706	4775	50.79	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
77	20230818	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	0	3	0.00	654528080	90175	61.92	7400	7400	7150	9430	5090	7260	7258.42	9.18	0	-26775	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1074	-49.73	0.95	12	0.61	-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	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
78	20230818	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-10	5	-0.14	615356220	84771	58.21	7400	7400	7150	9430	5090	7260	7259.04	9.18	0	-28834	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1072	-49.66	0.95	12	0.57	-146.00	7664.00	9150	20230706	-20.77	4775	20221226	51.83	9150	-20.77	20230706	5120	41.60	20230102	9150	-20.77	20230706	4775	51.83	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
79	20230818	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-10	5	-0.14	543890810	74925	51.45	7400	7400	7150	9430	5090	7260	7259.14	9.18	0	-28743	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1072	-49.66	0.95	12	0.51	-146.00	7664.00	9150	20230706	-20.77	4775	20221226	51.83	9150	-20.77	20230706	5120	41.60	20230102	9150	-20.77	20230706	4775	51.83	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
80	20230818	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-70	5	-0.96	380759580	52418	35.99	7400	7400	7150	9430	5090	7260	7263.91	9.18	0	-27345	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1064	-49.25	0.94	12	0.35	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
81	20230818	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-10	5	-0.14	168303170	22934	15.75	7400	7400	7170	9430	5090	7260	7338.59	9.18	0	-11588	7580	7420	7110	6950	6640	7500	7030	74	2170	500	5080	10	1	14792803	1072	-49.66	0.95	12	0.16	-146.00	7664.00	9150	20230706	-20.77	4775	20221226	51.83	9150	-20.77	20230706	5120	41.60	20230102	9150	-20.77	20230706	4775	51.83	20221226	0.94	N	053450	500	73 억		1358660	N	N	0	N	00	N
82	20230817	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	160	2	2.25	1007059110	145083	116.37	7100	7270	6800	9230	4970	7100	6940.80	8.99	0	28811	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1074	-49.73	0.95	12	0.98	-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	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
83	20230817	150520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	80	2	1.13	964918990	139240	111.68	7100	7270	6800	9230	4970	7100	6929.90	8.99	0	31506	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1062	-49.18	0.94	12	0.94	-146.00	7664.00	9150	20230706	-21.53	4775	20221226	50.37	9150	-21.53	20230706	5120	40.23	20230102	9150	-21.53	20230706	4775	50.37	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
84	20230817	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	80	2	1.13	889540740	128749	103.27	7100	7270	6800	9230	4970	7100	6909.11	8.99	0	33079	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1062	-49.18	0.94	12	0.87	-146.00	7664.00	9150	20230706	-21.53	4775	20221226	50.37	9150	-21.53	20230706	5120	40.23	20230102	9150	-21.53	20230706	4775	50.37	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
85	20230817	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-10	5	-0.14	833036820	120867	96.95	7100	7120	6800	9230	4970	7100	6892.18	8.99	0	31497	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1049	-48.56	0.93	12	0.82	-146.00	7664.00	9150	20230706	-22.51	4775	20221226	48.48	9150	-22.51	20230706	5120	38.48	20230102	9150	-22.51	20230706	4775	48.48	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
86	20230817	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-50	5	-0.70	801106490	116352	93.32	7100	7120	6800	9230	4970	7100	6885.20	8.99	0	32651	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1043	-48.29	0.92	12	0.79	-146.00	7664.00	9150	20230706	-22.95	4775	20221226	47.64	9150	-22.95	20230706	5120	37.70	20230102	9150	-22.95	20230706	4775	47.64	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
87	20230817	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-130	5	-1.83	768761070	111745	89.63	7100	7120	6800	9230	4970	7100	6879.60	8.99	0	32142	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1031	-47.74	0.91	12	0.76	-146.00	7664.00	9150	20230706	-23.83	4775	20221226	45.97	9150	-23.83	20230706	5120	36.13	20230102	9150	-23.83	20230706	4775	45.97	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
88	20230817	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6880	-220	5	-3.10	639550100	92938	74.54	7100	7120	6800	9230	4970	7100	6881.47	8.99	0	33454	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1018	-47.12	0.90	12	0.63	-146.00	7664.00	9150	20230706	-24.81	4775	20221226	44.08	9150	-24.81	20230706	5120	34.38	20230102	9150	-24.81	20230706	4775	44.08	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
89	20230817	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-100	5	-1.41	12522070	1776	1.42	7100	7120	7000	9230	4970	7100	7050.72	8.99	0	-240	7380	7240	7140	7000	6900	7190	6950	74	2130	500	4970	10	1	14792803	1035	-47.95	0.91	12	0.01	-146.00	7664.00	9150	20230706	-23.50	4775	20221226	46.60	9150	-23.50	20230706	5120	36.72	20230102	9150	-23.50	20230706	4775	46.60	20221226	1.01	N	053450	500	73 억		1329462	N	N	0	N	00	N
90	20230816	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7100	-160	5	-2.20	882520410	124245	161.73	7270	7280	7040	9430	5090	7260	7103.01	8.85	0	20541	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1050	-48.63	0.93	12	0.84	-146.00	7664.00	9150	20230706	-22.40	4775	20221226	48.69	9150	-22.40	20230706	5120	38.67	20230102	9150	-22.40	20230706	4775	48.69	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
91	20230816	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-170	5	-2.34	707592390	99443	129.45	7270	7280	7050	9430	5090	7260	7115.48	8.85	0	6809	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1049	-48.56	0.93	12	0.67	-146.00	7664.00	9150	20230706	-22.51	4775	20221226	48.48	9150	-22.51	20230706	5120	38.48	20230102	9150	-22.51	20230706	4775	48.48	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
92	20230816	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-170	5	-2.34	530353130	74391	96.84	7270	7280	7050	9430	5090	7260	7129.18	8.85	0	-2251	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1049	-48.56	0.93	12	0.50	-146.00	7664.00	9150	20230706	-22.51	4775	20221226	48.48	9150	-22.51	20230706	5120	38.48	20230102	9150	-22.51	20230706	4775	48.48	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
93	20230816	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	-120	5	-1.65	432767140	60644	78.94	7270	7280	7050	9430	5090	7260	7136.09	8.85	0	-5088	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1056	-48.90	0.93	12	0.41	-146.00	7664.00	9150	20230706	-21.97	4775	20221226	49.53	9150	-21.97	20230706	5120	39.45	20230102	9150	-21.97	20230706	4775	49.53	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
94	20230816	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7130	-130	5	-1.79	405963780	56884	74.05	7270	7280	7050	9430	5090	7260	7136.59	8.85	0	-5187	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1055	-48.84	0.93	12	0.38	-146.00	7664.00	9150	20230706	-22.08	4775	20221226	49.32	9150	-22.08	20230706	5120	39.26	20230102	9150	-22.08	20230706	4775	49.32	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
95	20230816	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-70	5	-0.96	296615230	41555	54.09	7270	7280	7070	9430	5090	7260	7137.75	8.85	0	-6077	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1064	-49.25	0.94	12	0.28	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
96	20230816	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-180	5	-2.48	200052960	28028	36.48	7270	7280	7070	9430	5090	7260	7137.39	8.85	0	-8603	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1047	-48.49	0.92	12	0.19	-146.00	7664.00	9150	20230706	-22.62	4775	20221226	48.27	9150	-22.62	20230706	5120	38.28	20230102	9150	-22.62	20230706	4775	48.27	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
97	20230816	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	-80	5	-1.10	20899290	2882	3.75	7270	7280	7160	9430	5090	7260	7251.51	8.85	0	-1026	7786	7522	7316	7052	6846	7420	6950	74	2170	500	5080	10	1	14792803	1062	-49.18	0.94	12	0.02	-146.00	7664.00	9150	20230706	-21.53	4775	20221226	50.37	9150	-21.53	20230706	5120	40.23	20230102	9150	-21.53	20230706	4775	50.37	20221226	1.03	N	053450	500	73 억		1308921	N	N	0	N	00	N
98	20230814	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-130	5	-1.76	554279570	76685	137.30	7580	7580	7110	9600	5180	7390	7227.22	8.83	0	2452	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1074	-49.73	0.95	12	0.52	-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	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
99	20230814	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-200	5	-2.71	534712370	73976	132.45	7580	7580	7110	9600	5180	7390	7227.52	8.83	0	2599	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1064	-49.25	0.94	12	0.50	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
100	20230814	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-190	5	-2.57	432814670	59743	106.97	7580	7580	7110	9600	5180	7390	7243.87	8.83	0	-2518	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1065	-49.32	0.94	12	0.40	-146.00	7664.00	9150	20230706	-21.31	4775	20221226	50.79	9150	-21.31	20230706	5120	40.62	20230102	9150	-21.31	20230706	4775	50.79	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
101	20230814	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-200	5	-2.71	418207780	57716	103.34	7580	7580	7110	9600	5180	7390	7245.20	8.83	0	-2123	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1064	-49.25	0.94	12	0.39	-146.00	7664.00	9150	20230706	-21.42	4775	20221226	50.58	9150	-21.42	20230706	5120	40.43	20230102	9150	-21.42	20230706	4775	50.58	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
102	20230814	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-170	5	-2.30	281185570	38529	68.99	7580	7580	7160	9600	5180	7390	7297.30	8.83	0	-8115	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1068	-49.45	0.94	12	0.26	-146.00	7664.00	9150	20230706	-21.09	4775	20221226	51.20	9150	-21.09	20230706	5120	41.02	20230102	9150	-21.09	20230706	4775	51.20	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
103	20230814	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-110	5	-1.49	186847270	25458	45.58	7580	7580	7230	9600	5180	7390	7338.82	8.83	0	-6459	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1077	-49.86	0.95	12	0.17	-146.00	7664.00	9150	20230706	-20.44	4775	20221226	52.46	9150	-20.44	20230706	5120	42.19	20230102	9150	-20.44	20230706	4775	52.46	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
104	20230814	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-40	5	-0.54	158683530	21599	38.67	7580	7580	7230	9600	5180	7390	7346.19	8.83	0	-5396	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1087	-50.34	0.96	12	0.15	-146.00	7664.00	9150	20230706	-19.67	4775	20221226	53.93	9150	-19.67	20230706	5120	43.55	20230102	9150	-19.67	20230706	4775	53.93	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
105	20230814	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	100	2	1.35	18892380	2519	4.51	7580	7580	7410	9600	5180	7390	7514.99	8.83	0	-541	7656	7522	7386	7252	7116	7590	7320	74	2210	500	5170	10	1	14792803	1108	-51.30	0.98	12	0.02	-146.00	7664.00	9150	20230706	-18.14	4775	20221226	56.86	9150	-18.14	20230706	5120	46.29	20230102	9150	-18.14	20230706	4775	56.86	20221226	1.03	N	053450	500	73 억		1306469	N	N	0	N	00	N
106	20230811	160504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	80	2	1.09	410232320	55294	97.67	7310	7520	7250	9500	5120	7310	7419.11	8.73	0	14706	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1093	-50.62	0.96	12	0.37	-146.00	7664.00	9150	20230706	-19.23	4775	20221226	54.76	9150	-19.23	20230706	5120	44.34	20230102	9150	-19.23	20230706	4775	54.76	20221226	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
107	20230811	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	100	2	1.37	387229050	52179	92.17	7310	7520	7250	9500	5120	7310	7421.17	8.73	0	14126	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1096	-50.75	0.97	12	0.35	-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	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
108	20230811	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	90	2	1.23	350597080	47229	83.42	7310	7520	7250	9500	5120	7310	7423.34	8.73	0	12349	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1095	-50.68	0.97	12	0.32	-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	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
109	20230811	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	140	2	1.92	299358860	40305	71.19	7310	7520	7250	9500	5120	7310	7427.34	8.73	0	9654	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1102	-51.03	0.97	12	0.27	-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	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
110	20230811	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	150	2	2.05	250062920	33685	59.50	7310	7520	7250	9500	5120	7310	7423.57	8.73	0	7280	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1104	-51.10	0.97	12	0.23	-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	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
111	20230811	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	190	2	2.60	228546800	30803	54.41	7310	7520	7250	9500	5120	7310	7419.63	8.73	0	6736	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1109	-51.37	0.98	12	0.21	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
112	20230811	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	190	2	2.60	172131480	23265	41.09	7310	7500	7250	9500	5120	7310	7398.73	8.73	0	4718	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1109	-51.37	0.98	12	0.16	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
113	20230811	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-30	5	-0.41	28553950	3890	6.87	7310	7380	7250	9500	5120	7310	7340.35	8.73	0	1499	7590	7450	7360	7220	7130	7405	7175	74	2190	500	5110	10	1	14792803	1077	-49.86	0.95	12	0.03	-146.00	7664.00	9150	20230706	-20.44	4775	20221226	52.46	9150	-20.44	20230706	5120	42.19	20230102	9150	-20.44	20230706	4775	52.46	20221226	1.05	N	053450	500	73 억		1292120	N	N	0	N	00	N
114	20230810	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-220	5	-2.92	415256680	56503	141.05	7500	7500	7270	9780	5280	7530	7349.36	8.75	0	-4412	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1081	-50.07	0.95	12	0.38	-146.00	7664.00	9150	20230706	-20.11	4775	20221226	53.09	9150	-20.11	20230706	5120	42.77	20230102	9150	-20.11	20230706	4775	53.09	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
115	20230810	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-210	5	-2.79	359779250	48928	122.14	7500	7500	7270	9780	5280	7530	7353.24	8.75	0	-4194	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1083	-50.14	0.96	12	0.33	-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	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
116	20230810	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-190	5	-2.52	318249970	43262	107.99	7500	7500	7270	9780	5280	7530	7356.34	8.75	0	-3714	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1086	-50.27	0.96	12	0.29	-146.00	7664.00	9150	20230706	-19.78	4775	20221226	53.72	9150	-19.78	20230706	5120	43.36	20230102	9150	-19.78	20230706	4775	53.72	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
117	20230810	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-110	5	-1.46	299004550	40646	101.46	7500	7500	7270	9780	5280	7530	7356.31	8.75	0	-3225	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1098	-50.82	0.97	12	0.27	-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	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
118	20230810	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-200	5	-2.66	221383500	30114	75.17	7500	7500	7270	9780	5280	7530	7351.51	8.75	0	-2475	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1084	-50.21	0.96	12	0.20	-146.00	7664.00	9150	20230706	-19.89	4775	20221226	53.51	9150	-19.89	20230706	5120	43.16	20230102	9150	-19.89	20230706	4775	53.51	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
119	20230810	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-200	5	-2.66	198007720	26930	67.22	7500	7500	7270	9780	5280	7530	7352.68	8.75	0	-2114	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1084	-50.21	0.96	12	0.18	-146.00	7664.00	9150	20230706	-19.89	4775	20221226	53.51	9150	-19.89	20230706	5120	43.16	20230102	9150	-19.89	20230706	4775	53.51	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
120	20230810	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-180	5	-2.39	101724930	13803	34.46	7500	7500	7310	9780	5280	7530	7369.77	8.75	0	-4290	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1087	-50.34	0.96	12	0.09	-146.00	7664.00	9150	20230706	-19.67	4775	20221226	53.93	9150	-19.67	20230706	5120	43.55	20230102	9150	-19.67	20230706	4775	53.93	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
121	20230810	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-30	5	-0.40	330000	44	0.11	7500	7500	7500	9780	5280	7530	7500.00	8.75	0	3	7676	7602	7456	7382	7236	7640	7420	74	2250	500	5270	10	1	14792803	1109	-51.37	0.98	12	0.00	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	1.03	N	053450	500	73 억		1294759	N	N	0	N	00	N
122	20230809	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	190	2	2.59	294959250	39906	59.99	7350	7530	7310	9540	5140	7340	7390.75	8.67	0	11593	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1114	-51.58	0.98	12	0.27	-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	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
123	20230809	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	120	2	1.63	280843110	38029	57.16	7350	7470	7310	9540	5140	7340	7384.98	8.67	0	12072	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1104	-51.10	0.97	12	0.26	-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	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
124	20230809	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	90	2	1.23	242783820	32919	49.48	7350	7450	7310	9540	5140	7340	7375.20	8.67	0	11319	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	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	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
125	20230809	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	70	2	0.95	147880650	20103	30.22	7350	7450	7310	9540	5140	7340	7356.16	8.67	0	4037	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1096	-50.75	0.97	12	0.14	-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	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
126	20230809	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	40	2	0.54	132320920	17997	27.05	7350	7450	7310	9540	5140	7340	7352.39	8.67	0	3890	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1092	-50.55	0.96	12	0.12	-146.00	7664.00	9150	20230706	-19.34	4775	20221226	54.55	9150	-19.34	20230706	5120	44.14	20230102	9150	-19.34	20230706	4775	54.55	20221226	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
127	20230809	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	20	2	0.27	114303170	15549	23.37	7350	7450	7310	9540	5140	7340	7351.17	8.67	0	3655	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1089	-50.41	0.96	12	0.11	-146.00	7664.00	9150	20230706	-19.56	4775	20221226	54.14	9150	-19.56	20230706	5120	43.75	20230102	9150	-19.56	20230706	4775	54.14	20221226	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
128	20230809	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	30	2	0.41	58629680	7978	11.99	7350	7450	7310	9540	5140	7340	7348.93	8.67	0	2926	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1090	-50.48	0.96	12	0.05	-146.00	7664.00	9150	20230706	-19.45	4775	20221226	54.35	9150	-19.45	20230706	5120	43.95	20230102	9150	-19.45	20230706	4775	54.35	20221226	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
129	20230809	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	60	2	0.82	6578620	892	1.34	7350	7450	7350	9540	5140	7340	7375.53	8.67	0	456	7760	7550	7440	7230	7120	7495	7175	74	2200	500	5130	10	1	14792803	1095	-50.68	0.97	12	0.01	-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	1.04	N	053450	500	73 억		1283166	N	N	0	N	00	N
130	20230808	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-170	5	-2.26	494493930	66365	121.01	7470	7650	7330	9760	5260	7510	7451.44	8.67	0	1075	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1086	-50.27	0.96	12	0.45	-146.00	7664.00	9150	20230706	-19.78	4775	20221226	53.72	9150	-19.78	20230706	5120	43.36	20230102	9150	-19.78	20230706	4775	53.72	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
131	20230808	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	-130	5	-1.73	451800270	60578	110.46	7470	7650	7330	9760	5260	7510	7458.16	8.67	0	198	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1092	-50.55	0.96	12	0.41	-146.00	7664.00	9150	20230706	-19.34	4775	20221226	54.55	9150	-19.34	20230706	5120	44.14	20230102	9150	-19.34	20230706	4775	54.55	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
132	20230808	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-120	5	-1.60	382893600	51217	93.39	7470	7650	7370	9760	5260	7510	7475.91	8.67	0	1700	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1093	-50.62	0.96	12	0.35	-146.00	7664.00	9150	20230706	-19.23	4775	20221226	54.76	9150	-19.23	20230706	5120	44.34	20230102	9150	-19.23	20230706	4775	54.76	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
133	20230808	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-140	5	-1.86	344517110	46028	83.93	7470	7650	7370	9760	5260	7510	7484.95	8.67	0	1391	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1090	-50.48	0.96	12	0.31	-146.00	7664.00	9150	20230706	-19.45	4775	20221226	54.35	9150	-19.45	20230706	5120	43.95	20230102	9150	-19.45	20230706	4775	54.35	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
134	20230808	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-90	5	-1.20	244057120	32440	59.15	7470	7650	7410	9760	5260	7510	7523.34	8.67	0	-1995	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1098	-50.82	0.97	12	0.22	-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	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
135	20230808	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-60	5	-0.80	192401640	25507	46.51	7470	7650	7410	9760	5260	7510	7543.09	8.67	0	-2	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1102	-51.03	0.97	12	0.17	-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	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
136	20230808	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	120	2	1.60	125198260	16543	30.17	7470	7650	7410	9760	5260	7510	7568.05	8.67	0	603	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1129	-52.26	1.00	12	0.11	-146.00	7664.00	9150	20230706	-16.61	4775	20221226	59.79	9150	-16.61	20230706	5120	49.02	20230102	9150	-16.61	20230706	4775	59.79	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
137	20230808	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7630	120	2	1.60	5642760	741	1.35	7470	7650	7470	9760	5260	7510	7615.06	8.67	0	-4	7783	7646	7463	7326	7143	7555	7235	74	2250	500	5250	10	1	14792803	1129	-52.26	1.00	12	0.01	-146.00	7664.00	9150	20230706	-16.61	4775	20221226	59.79	9150	-16.61	20230706	5120	49.02	20230102	9150	-16.61	20230706	4775	59.79	20221226	1.04	N	053450	500	73 억		1282083	N	N	0	N	00	N
138	20230807	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-100	5	-1.31	398315110	53840	70.10	7550	7600	7280	9890	5330	7610	7397.70	8.66	0	1086	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1111	-51.44	0.98	12	0.36	-146.00	7664.00	9150	20230706	-17.92	4775	20221226	57.28	9150	-17.92	20230706	5120	46.68	20230102	9150	-17.92	20230706	4775	57.28	20221226	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
139	20230807	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-110	5	-1.45	379449310	51322	66.82	7550	7600	7280	9890	5330	7610	7393.50	8.66	0	559	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1109	-51.37	0.98	12	0.35	-146.00	7664.00	9150	20230706	-18.03	4775	20221226	57.07	9150	-18.03	20230706	5120	46.48	20230102	9150	-18.03	20230706	4775	57.07	20221226	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
140	20230807	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-180	5	-2.37	335467810	45437	59.16	7550	7600	7280	9890	5330	7610	7383.14	8.66	0	3031	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1099	-50.89	0.97	12	0.31	-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	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
141	20230807	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-160	5	-2.10	310620630	42084	54.79	7550	7600	7280	9890	5330	7610	7380.97	8.66	0	2315	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1102	-51.03	0.97	12	0.28	-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	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
142	20230807	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-100	5	-1.31	295785490	40099	52.21	7550	7600	7280	9890	5330	7610	7376.38	8.66	0	2785	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1111	-51.44	0.98	12	0.27	-146.00	7664.00	9150	20230706	-17.92	4775	20221226	57.28	9150	-17.92	20230706	5120	46.68	20230102	9150	-17.92	20230706	4775	57.28	20221226	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
143	20230807	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-170	5	-2.23	268702920	36457	47.46	7550	7600	7280	9890	5330	7610	7370.41	8.66	0	489	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1101	-50.96	0.97	12	0.25	-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	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
144	20230807	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-210	5	-2.76	218116770	29629	38.57	7550	7600	7280	9890	5330	7610	7361.60	8.66	0	1368	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1095	-50.68	0.97	12	0.20	-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	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
145	20230807	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-170	5	-2.23	8489060	1130	1.47	7550	7600	7440	9890	5330	7610	7512.44	8.66	0	-321	8050	7830	7540	7320	7030	7685	7175	74	2280	500	5320	10	1	14792803	1101	-50.96	0.97	12	0.01	-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	1.06	N	053450	500	73 억		1280997	N	N	0	N	00	N
146	20230804	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-10	5	-0.13	579412200	76767	81.30	7760	7760	7250	9900	5340	7620	7547.59	8.72	0	-9847	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1126	-52.12	0.99	12	0.52	-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	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
147	20230804	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-110	5	-1.44	490856300	65070	68.91	7760	7760	7250	9900	5340	7620	7543.51	8.72	0	-6760	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1111	-51.44	0.98	12	0.44	-146.00	7664.00	9150	20230706	-17.92	4775	20221226	57.28	9150	-17.92	20230706	5120	46.68	20230102	9150	-17.92	20230706	4775	57.28	20221226	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
148	20230804	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-100	5	-1.31	449519410	59576	63.09	7760	7760	7250	9900	5340	7620	7545.31	8.72	0	-7323	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1112	-51.51	0.98	12	0.40	-146.00	7664.00	9150	20230706	-17.81	4775	20221226	57.49	9150	-17.81	20230706	5120	46.88	20230102	9150	-17.81	20230706	4775	57.49	20221226	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
149	20230804	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-90	5	-1.18	411944060	54589	57.81	7760	7760	7250	9900	5340	7620	7546.28	8.72	0	-4390	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1114	-51.58	0.98	12	0.37	-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	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
150	20230804	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-20	5	-0.26	228256760	29954	31.72	7760	7760	7470	9900	5340	7620	7620.24	8.72	0	-6289	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1124	-52.05	0.99	12	0.20	-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	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
151	20230804	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	0	3	0.00	213242550	27982	29.63	7760	7760	7470	9900	5340	7620	7620.70	8.72	0	-5275	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1127	-52.19	0.99	12	0.19	-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	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
152	20230804	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	0	3	0.00	136469370	17970	19.03	7760	7760	7470	9900	5340	7620	7594.29	8.72	0	-2596	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1127	-52.19	0.99	12	0.12	-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	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
153	20230804	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-50	5	-0.66	13185950	1713	1.81	7760	7760	7530	9900	5340	7620	7697.58	8.72	0	131	7920	7770	7570	7420	7220	7670	7320	74	2280	500	5330	10	1	14792803	1120	-51.85	0.99	12	0.01	-146.00	7664.00	9150	20230706	-17.27	4775	20221226	58.53	9150	-17.27	20230706	5120	47.85	20230102	9150	-17.27	20230706	4775	58.53	20221226	1.07	N	053450	500	73 억		1289790	N	N	0	N	00	N
154	20230803	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	-100	5	-1.30	708459840	94424	132.49	7650	7720	7370	10030	5410	7720	7502.68	8.78	0	-8936	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1127	-52.19	0.99	12	0.64	-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		1298756	N	N	0	N	00	N
155	20230803	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-170	5	-2.20	664661760	88662	124.40	7650	7720	7370	10030	5410	7720	7496.58	8.78	0	-8354	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1117	-51.71	0.99	12	0.60	-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	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
156	20230803	140438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-240	5	-3.11	577677430	77086	108.16	7650	7720	7370	10030	5410	7720	7493.93	8.78	0	-5063	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1107	-51.23	0.98	12	0.52	-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	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
157	20230803	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-230	5	-2.98	532658330	71064	99.71	7650	7720	7370	10030	5410	7720	7495.47	8.78	0	-6130	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1108	-51.30	0.98	12	0.48	-146.00	7664.00	9150	20230706	-18.14	4775	20221226	56.86	9150	-18.14	20230706	5120	46.29	20230102	9150	-18.14	20230706	4775	56.86	20221226	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
158	20230803	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-320	5	-4.15	449226340	59856	83.98	7650	7720	7370	10030	5410	7720	7505.12	8.78	0	-8712	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1095	-50.68	0.97	12	0.40	-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	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
159	20230803	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-270	5	-3.50	347370210	46181	64.80	7650	7720	7410	10030	5410	7720	7521.93	8.78	0	-3913	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1102	-51.03	0.97	12	0.31	-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	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
160	20230803	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-120	5	-1.55	212558310	28134	39.47	7650	7720	7420	10030	5410	7720	7555.21	8.78	0	1286	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1124	-52.05	0.99	12	0.19	-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	1.06	N	053450	500	73 억		1298756	N	N	0	N	00	N
161	20230803	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7640	-80	5	-1.04	15513560	2023	2.84	7650	7720	7630	10030	5410	7720	7668.59	8.78	0	259	8040	7880	7710	7550	7380	7795	7465	74	2310	500	5400	10	1	14792803	1130	-52.33	1.00	12	0.01	-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		1298756	N	N	0	N	00	N
162	20230802	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-150	5	-1.91	547322400	71220	115.98	7870	7870	7540	10230	5510	7870	7684.95	8.87	0	-12774	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1142	-52.88	1.01	12	0.48	-146.00	7664.00	9150	20230706	-15.63	4775	20221226	61.68	9150	-15.63	20230706	5120	50.78	20230102	9150	-15.63	20230706	4775	61.68	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
163	20230802	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-280	5	-3.56	456724310	59370	96.69	7870	7870	7540	10230	5510	7870	7692.85	8.87	0	-11936	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1123	-51.99	0.99	12	0.40	-146.00	7664.00	9150	20230706	-17.05	4775	20221226	58.95	9150	-17.05	20230706	5120	48.24	20230102	9150	-17.05	20230706	4775	58.95	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
164	20230802	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-260	5	-3.30	381575600	49448	80.53	7870	7870	7540	10230	5510	7870	7716.70	8.87	0	-12717	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1126	-52.12	0.99	12	0.33	-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	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
165	20230802	130439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-200	5	-2.54	310262990	40064	65.25	7870	7870	7610	10230	5510	7870	7744.18	8.87	0	-8628	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1135	-52.53	1.00	12	0.27	-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	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
166	20230802	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-180	5	-2.29	285589880	36841	60.00	7870	7870	7610	10230	5510	7870	7751.96	8.87	0	-8234	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1138	-52.67	1.00	12	0.25	-146.00	7664.00	9150	20230706	-15.96	4775	20221226	61.05	9150	-15.96	20230706	5120	50.20	20230102	9150	-15.96	20230706	4775	61.05	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
167	20230802	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-150	5	-1.91	190936860	24500	39.90	7870	7870	7720	10230	5510	7870	7793.34	8.87	0	-5218	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1142	-52.88	1.01	12	0.17	-146.00	7664.00	9150	20230706	-15.63	4775	20221226	61.68	9150	-15.63	20230706	5120	50.78	20230102	9150	-15.63	20230706	4775	61.68	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
168	20230802	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-10	5	-0.13	80478970	10285	16.75	7870	7870	7780	10230	5510	7870	7824.89	8.87	0	-303	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1163	-53.84	1.03	12	0.07	-146.00	7664.00	9150	20230706	-14.10	4775	20221226	64.61	9150	-14.10	20230706	5120	53.52	20230102	9150	-14.10	20230706	4775	64.61	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
169	20230802	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-70	5	-0.89	7335180	937	1.53	7870	7870	7780	10230	5510	7870	7828.37	8.87	0	156	8103	7986	7873	7756	7643	7930	7700	74	2360	500	5500	10	1	14792803	1154	-53.42	1.02	12	0.01	-146.00	7664.00	9150	20230706	-14.75	4775	20221226	63.35	9150	-14.75	20230706	5120	52.34	20230102	9150	-14.75	20230706	4775	63.35	20221226	1.06	N	053450	500	73 억		1311528	N	N	0	N	00	N
170	20230801	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-30	5	-0.38	479756720	61272	49.10	7900	7990	7760	10270	5530	7900	7829.78	8.89	0	-3065	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1164	-53.90	1.03	12	0.41	-146.00	7664.00	9150	20230706	-13.99	4775	20221226	64.82	9150	-13.99	20230706	5120	53.71	20230102	9150	-13.99	20230706	4775	64.82	20221226	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
171	20230801	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	-70	5	-0.89	437101330	55838	44.75	7900	7990	7760	10270	5530	7900	7828.03	8.89	0	-3860	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1158	-53.63	1.02	12	0.38	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
172	20230801	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-80	5	-1.01	403941120	51608	41.36	7900	7990	7760	10270	5530	7900	7827.10	8.89	0	-4962	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1157	-53.56	1.02	12	0.35	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
173	20230801	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	0	3	0.00	334418880	42732	34.25	7900	7990	7760	10270	5530	7900	7825.96	8.89	0	-3854	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1169	-54.11	1.03	12	0.29	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
174	20230801	120434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-100	5	-1.27	261923160	33540	26.88	7900	7990	7760	10270	5530	7900	7809.28	8.89	0	645	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1154	-53.42	1.02	12	0.23	-146.00	7664.00	9150	20230706	-14.75	4775	20221226	63.35	9150	-14.75	20230706	5120	52.34	20230102	9150	-14.75	20230706	4775	63.35	20221226	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
175	20230801	110432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	-80	5	-1.01	240230980	30761	24.65	7900	7990	7760	10270	5530	7900	7809.60	8.89	0	1436	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1157	-53.56	1.02	12	0.21	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
176	20230801	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-110	5	-1.39	140448950	17960	14.39	7900	7990	7760	10270	5530	7900	7820.10	8.89	0	-2220	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1152	-53.36	1.02	12	0.12	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N
177	20230801	090431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-20	5	-0.25	31359340	3970	3.18	7900	7990	7880	10270	5530	7900	7899.08	8.89	0	-2286	8360	8130	7790	7560	7220	8245	7675	74	2370	500	5530	10	1	14792803	1166	-53.97	1.03	12	0.03	-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	1.05	N	053450	500	73 억		1314591	N	N	0	N	00	N