KissMeData/156100/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	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	1160	2	18.18	5052456620	690199	364.76	6740	7900	6440	8290	4470	6380	7320.28	3.65	0	26759	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	1011	-7.41	8.24	12	5.15	-1017.00	915.00	12334	20220905	-38.87	4852	20230516	55.40	8500	-11.29	20230629	4852	55.40	20230516	13700	-44.96	20220905	5150	46.41	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
3	20230731	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	1190	2	18.65	4911690490	671469	354.86	6740	7900	6440	8290	4470	6380	7314.84	3.65	0	21308	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	1015	-7.44	8.27	12	5.01	-1017.00	915.00	12334	20220905	-38.62	4852	20230516	56.02	8500	-10.94	20230629	4852	56.02	20230516	13700	-44.74	20220905	5150	46.99	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
4	20230731	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	1010	2	15.83	4361606020	599296	316.72	6740	7900	6440	8290	4470	6380	7277.88	3.65	0	15034	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	991	-7.27	8.08	12	4.47	-1017.00	915.00	12334	20220905	-40.08	4852	20230516	52.31	8500	-13.06	20230629	4852	52.31	20230516	13700	-46.06	20220905	5150	43.50	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
5	20230731	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	910	2	14.26	4182537190	574988	303.87	6740	7900	6440	8290	4470	6380	7274.13	3.65	0	15074	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	977	-7.17	7.97	12	4.29	-1017.00	915.00	12334	20220905	-40.90	4852	20230516	50.25	8500	-14.24	20230629	4852	50.25	20230516	13700	-46.79	20220905	5150	41.55	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
6	20230731	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	1020	2	15.99	3882176650	533623	282.01	6740	7900	6440	8290	4470	6380	7275.13	3.65	0	9193	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	992	-7.28	8.09	12	3.98	-1017.00	915.00	12334	20220905	-40.00	4852	20230516	52.51	8500	-12.94	20230629	4852	52.51	20230516	13700	-45.99	20220905	5150	43.69	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
7	20230731	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	950	2	14.89	2657392120	371178	196.16	6740	7510	6440	8290	4470	6380	7159.35	3.65	0	-20031	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	983	-7.21	8.01	12	2.77	-1017.00	915.00	12334	20220905	-40.57	4852	20230516	51.07	8500	-13.76	20230629	4852	51.07	20230516	13700	-46.50	20220905	5150	42.33	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
8	20230731	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	810	2	12.70	914348110	133562	70.59	6740	7200	6440	8290	4470	6380	6845.87	3.65	0	3159	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	964	-7.07	7.86	12	1.00	-1017.00	915.00	12334	20220905	-41.71	4852	20230516	48.19	8500	-15.41	20230629	4852	48.19	20230516	13700	-47.52	20220905	5150	39.61	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
9	20230731	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	200	2	3.13	33377310	4977	2.63	6740	6740	6580	8290	4470	6380	6706.31	3.65	0	-4398	7080	6730	6170	5820	5260	6905	5995	67	1910	500	4210	10	1	13405659	882	-6.47	7.19	12	0.04	-1017.00	915.00	12334	20220905	-46.65	4852	20230516	35.61	8500	-22.59	20230629	4852	35.61	20230516	13700	-51.97	20220905	5150	27.77	20230615	0.08	N	156100	500	67 억		489390	N	N	0	N	00	N
10	20230728	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	710	2	12.52	1165322380	189106	277.08	5680	6520	5610	7370	3970	5670	6162.01	3.52	0	17384	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	855	-6.27	6.97	12	1.41	-1017.00	915.00	12334	20220905	-48.27	4852	20230516	31.49	8500	-24.94	20230629	4852	31.49	20230516	13700	-53.43	20220905	5150	23.88	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
11	20230728	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	690	2	12.17	1087954280	176980	259.32	5680	6520	5610	7370	3970	5670	6147.33	3.52	0	17034	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	853	-6.25	6.95	12	1.32	-1017.00	915.00	12334	20220905	-48.44	4852	20230516	31.08	8500	-25.18	20230629	4852	31.08	20230516	13700	-53.58	20220905	5150	23.50	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
12	20230728	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	570	2	10.05	748599170	123478	180.92	5680	6240	5610	7370	3970	5670	6062.61	3.52	0	14111	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	837	-6.14	6.82	12	0.92	-1017.00	915.00	12334	20220905	-49.41	4852	20230516	28.61	8500	-26.59	20230629	4852	28.61	20230516	13700	-54.45	20220905	5150	21.17	20230615	0.08	N	156100	500	67 억		471583	Y	N	0	N	00	N
13	20230728	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	520	2	9.17	656846600	108564	159.07	5680	6230	5610	7370	3970	5670	6050.32	3.52	0	12929	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	830	-6.09	6.77	12	0.81	-1017.00	915.00	12334	20220905	-49.81	4852	20230516	27.58	8500	-27.18	20230629	4852	27.58	20230516	13700	-54.82	20220905	5150	20.19	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
14	20230728	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	550	2	9.70	563660810	93480	136.97	5680	6220	5610	7370	3970	5670	6029.75	3.52	0	12866	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	834	-6.12	6.80	12	0.70	-1017.00	915.00	12334	20220905	-49.57	4852	20230516	28.19	8500	-26.82	20230629	4852	28.19	20230516	13700	-54.60	20220905	5150	20.78	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
15	20230728	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	460	2	8.11	385213920	64607	94.66	5680	6130	5610	7370	3970	5670	5962.42	3.52	0	16367	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	822	-6.03	6.70	12	0.48	-1017.00	915.00	12334	20220905	-50.30	4852	20230516	26.34	8500	-27.88	20230629	4852	26.34	20230516	13700	-55.26	20220905	5150	19.03	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
16	20230728	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	320	2	5.64	195789100	33171	48.60	5680	6020	5610	7370	3970	5670	5902.42	3.52	0	9876	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	803	-5.89	6.55	12	0.25	-1017.00	915.00	12334	20220905	-51.44	4852	20230516	23.45	8500	-29.53	20230629	4852	23.45	20230516	13700	-56.28	20220905	5150	16.31	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
17	20230728	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	110	2	1.94	17158910	3013	4.41	5680	5780	5610	7370	3970	5670	5694.96	3.52	0	1329	6203	5936	5713	5446	5223	6070	5580	67	1700	500	3740	10	1	13405659	775	-5.68	6.32	12	0.02	-1017.00	915.00	12334	20220905	-53.14	4852	20230516	19.13	8500	-32.00	20230629	4852	19.13	20230516	13700	-57.81	20220905	5150	12.23	20230615	0.08	N	156100	500	67 억		471583	N	N	0	N	00	N
18	20230727	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	250	2	4.61	386883670	67881	67.94	5490	5980	5490	7040	3800	5420	5699.45	3.48	3231	5041	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	760	-5.58	6.20	12	0.51	-1017.00	915.00	12334	20220905	-54.03	4852	20230516	16.86	8500	-33.29	20230629	4852	16.86	20230516	13700	-58.61	20220905	5150	10.10	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
19	20230727	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	190	2	3.51	377369130	66201	66.26	5490	5980	5490	7040	3800	5420	5700.35	3.48	3231	6327	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	752	-5.52	6.13	12	0.49	-1017.00	915.00	12334	20220905	-54.52	4852	20230516	15.62	8500	-34.00	20230629	4852	15.62	20230516	13700	-59.05	20220905	5150	8.93	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
20	20230727	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	270	2	4.98	291674830	50909	50.96	5490	5980	5490	7040	3800	5420	5729.34	3.48	3231	308	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	763	-5.59	6.22	12	0.38	-1017.00	915.00	12334	20220905	-53.87	4852	20230516	17.27	8500	-33.06	20230629	4852	17.27	20230516	13700	-58.47	20220905	5150	10.49	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
21	20230727	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	370	2	6.83	268130500	46781	46.83	5490	5980	5490	7040	3800	5420	5731.61	3.48	3231	-667	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	776	-5.69	6.33	12	0.35	-1017.00	915.00	12334	20220905	-53.06	4852	20230516	19.33	8500	-31.88	20230629	4852	19.33	20230516	13700	-57.74	20220905	5150	12.43	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
22	20230727	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	300	2	5.54	230336450	40228	40.27	5490	5980	5490	7040	3800	5420	5725.77	3.48	3231	-1015	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	767	-5.62	6.25	12	0.30	-1017.00	915.00	12334	20220905	-53.62	4852	20230516	17.89	8500	-32.71	20230629	4852	17.89	20230516	13700	-58.25	20220905	5150	11.07	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
23	20230727	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	410	2	7.56	208051780	36391	36.43	5490	5980	5490	7040	3800	5420	5717.12	3.48	3231	401	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	782	-5.73	6.37	12	0.27	-1017.00	915.00	12334	20220905	-52.73	4852	20230516	20.16	8500	-31.41	20230629	4852	20.16	20230516	13700	-57.45	20220905	5150	13.20	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
24	20230727	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	230	2	4.24	85614840	15251	15.27	5490	5800	5490	7040	3800	5420	5613.72	3.48	3231	2028	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	757	-5.56	6.17	12	0.11	-1017.00	915.00	12334	20220905	-54.19	4852	20230516	16.45	8500	-33.53	20230629	4852	16.45	20230516	13700	-58.76	20220905	5150	9.71	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
25	20230727	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	150	2	2.77	15365070	2770	2.77	5490	5620	5490	7040	3800	5420	5546.96	3.48	3231	224	6093	5756	5533	5196	4973	5645	5085	67	1620	500	3570	10	1	13405659	747	-5.48	6.09	12	0.02	-1017.00	915.00	12334	20220905	-54.84	4852	20230516	14.80	8500	-34.47	20230629	4852	14.80	20230516	13700	-59.34	20220905	5150	8.16	20230615	0.08	N	156100	500	67 억		466334	N	N	0	N	00	N
26	20230726	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-280	5	-4.91	555115500	99838	90.47	5700	5870	5310	7410	3990	5700	5560.16	3.45	0	3232	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	727	-5.33	5.92	12	0.74	-1017.00	915.00	12334	20220905	-56.06	4852	20230516	11.71	8500	-36.24	20230629	4852	11.71	20230516	13700	-60.44	20220905	5150	5.24	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
27	20230726	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-280	5	-4.91	548123240	98548	89.31	5700	5870	5310	7410	3990	5700	5561.99	3.45	0	3236	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	727	-5.33	5.92	12	0.74	-1017.00	915.00	12334	20220905	-56.06	4852	20230516	11.71	8500	-36.24	20230629	4852	11.71	20230516	13700	-60.44	20220905	5150	5.24	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
28	20230726	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-230	5	-4.04	491402130	88156	79.89	5700	5870	5310	7410	3990	5700	5574.23	3.45	0	-95	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	733	-5.38	5.98	12	0.66	-1017.00	915.00	12334	20220905	-55.65	4852	20230516	12.74	8500	-35.65	20230629	4852	12.74	20230516	13700	-60.07	20220905	5150	6.21	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
29	20230726	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-320	5	-5.61	427975480	76409	69.24	5700	5870	5380	7410	3990	5700	5601.11	3.45	0	1580	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	721	-5.29	5.88	12	0.57	-1017.00	915.00	12334	20220905	-56.38	4852	20230516	10.88	8500	-36.71	20230629	4852	10.88	20230516	13700	-60.73	20220905	5150	4.47	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
30	20230726	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-150	5	-2.63	370746280	65910	59.73	5700	5870	5490	7410	3990	5700	5625.04	3.45	0	3332	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	744	-5.46	6.07	12	0.49	-1017.00	915.00	12334	20220905	-55.00	4852	20230516	14.39	8500	-34.71	20230629	4852	14.39	20230516	13700	-59.49	20220905	5150	7.77	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
31	20230726	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-110	5	-1.93	310408120	55021	49.86	5700	5870	5490	7410	3990	5700	5641.63	3.45	0	3758	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	749	-5.50	6.11	12	0.41	-1017.00	915.00	12334	20220905	-54.68	4852	20230516	15.21	8500	-34.24	20230629	4852	15.21	20230516	13700	-59.20	20220905	5150	8.54	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
32	20230726	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	90	2	1.58	177272490	31290	28.36	5700	5870	5490	7410	3990	5700	5665.47	3.45	0	-1690	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	776	-5.69	6.33	12	0.23	-1017.00	915.00	12334	20220905	-53.06	4852	20230516	19.33	8500	-31.88	20230629	4852	19.33	20230516	13700	-57.74	20220905	5150	12.43	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
33	20230726	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-40	5	-0.70	19134790	3384	3.07	5700	5800	5600	7410	3990	5700	5654.49	3.45	0	269	6473	6086	5663	5276	4853	5875	5065	67	1710	500	3760	10	1	13405659	759	-5.57	6.19	12	0.03	-1017.00	915.00	12334	20220905	-54.11	4852	20230516	16.65	8500	-33.41	20230629	4852	16.65	20230516	13700	-58.69	20220905	5150	9.90	20230615	0.08	N	156100	500	67 억		463103	N	N	0	N	00	N
34	20230725	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-140	5	-2.40	625318260	110344	54.63	5740	6050	5240	7590	4090	5840	5666.97	3.46	0	-1708	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	764	-5.60	6.23	12	0.82	-1017.00	915.00	12334	20220905	-53.79	4852	20230516	17.48	8500	-32.94	20230629	4852	17.48	20230516	13700	-58.39	20220905	5150	10.68	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
35	20230725	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-90	5	-1.54	617912320	109048	53.99	5740	6050	5240	7590	4090	5840	5666.43	3.46	0	-1703	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	771	-5.65	6.28	12	0.81	-1017.00	915.00	12334	20220905	-53.38	4852	20230516	18.51	8500	-32.35	20230629	4852	18.51	20230516	13700	-58.03	20220905	5150	11.65	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
36	20230725	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-90	5	-1.54	572760260	101180	50.10	5740	6050	5240	7590	4090	5840	5660.81	3.46	0	-1075	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	771	-5.65	6.28	12	0.75	-1017.00	915.00	12334	20220905	-53.38	4852	20230516	18.51	8500	-32.35	20230629	4852	18.51	20230516	13700	-58.03	20220905	5150	11.65	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
37	20230725	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-20	5	-0.34	531500040	94027	46.55	5740	6050	5240	7590	4090	5840	5652.63	3.46	0	-536	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	780	-5.72	6.36	12	0.70	-1017.00	915.00	12334	20220905	-52.81	4852	20230516	19.95	8500	-31.53	20230629	4852	19.95	20230516	13700	-57.52	20220905	5150	13.01	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
38	20230725	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	100	2	1.71	462654950	82393	40.79	5740	5950	5240	7590	4090	5840	5615.22	3.46	0	161	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	796	-5.84	6.49	12	0.61	-1017.00	915.00	12334	20220905	-51.84	4852	20230516	22.42	8500	-30.12	20230629	4852	22.42	20230516	13700	-56.64	20220905	5150	15.34	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
39	20230725	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-20	5	-0.34	398601290	71483	35.39	5740	5820	5240	7590	4090	5840	5576.17	3.46	0	2030	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	780	-5.72	6.36	12	0.53	-1017.00	915.00	12334	20220905	-52.81	4852	20230516	19.95	8500	-31.53	20230629	4852	19.95	20230516	13700	-57.52	20220905	5150	13.01	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
40	20230725	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-200	5	-3.42	342701010	61660	30.53	5740	5760	5240	7590	4090	5840	5557.91	3.46	0	4905	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	756	-5.55	6.16	12	0.46	-1017.00	915.00	12334	20220905	-54.27	4852	20230516	16.24	8500	-33.65	20230629	4852	16.24	20230516	13700	-58.83	20220905	5150	9.51	20230615	0.08	N	156100	500	67 억		464448	N	N	0	N	00	N
41	20230725	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-600	5	-10.27	126665690	22322	11.05	5740	5760	5240	7590	4090	5840	5674.48	3.46	0	-5110	6493	6166	5923	5596	5353	6045	5475	67	1750	500	3850	10	1	13405659	702	-5.15	5.73	12	0.17	-1017.00	915.00	12334	20220905	-57.52	4852	20230516	8.00	8500	-38.35	20230629	4852	8.00	20230516	13700	-61.75	20220905	5150	1.75	20230615	0.08	N	156100	500	67 억		464448	Y	N	0	N	00	N
42	20230724	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-410	5	-6.56	1185661460	201901	31.21	6230	6250	5680	8120	4380	6250	5872.21	3.63	0	-26273	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	783	-5.74	6.38	12	1.51	-1017.00	915.00	12334	20220905	-52.65	4852	20230516	20.36	8500	-31.29	20230629	4852	20.36	20230516	13700	-57.37	20220905	5150	13.40	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
43	20230724	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-470	5	-7.52	1163857310	198150	30.63	6230	6250	5680	8120	4380	6250	5873.33	3.63	0	-26647	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	775	-5.68	6.32	12	1.48	-1017.00	915.00	12334	20220905	-53.14	4852	20230516	19.13	8500	-32.00	20230629	4852	19.13	20230516	13700	-57.81	20220905	5150	12.23	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
44	20230724	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-420	5	-6.72	1083064150	184128	28.46	6230	6250	5680	8120	4380	6250	5881.83	3.63	0	-28610	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	782	-5.73	6.37	12	1.37	-1017.00	915.00	12334	20220905	-52.73	4852	20230516	20.16	8500	-31.41	20230629	4852	20.16	20230516	13700	-57.45	20220905	5150	13.20	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
45	20230724	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-430	5	-6.88	1019660250	173235	26.78	6230	6250	5680	8120	4380	6250	5885.68	3.63	0	-28668	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	780	-5.72	6.36	12	1.29	-1017.00	915.00	12334	20220905	-52.81	4852	20230516	19.95	8500	-31.53	20230629	4852	19.95	20230516	13700	-57.52	20220905	5150	13.01	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
46	20230724	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-440	5	-7.04	884560060	149947	23.18	6230	6250	5680	8120	4380	6250	5898.80	3.63	0	-26493	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	779	-5.71	6.35	12	1.12	-1017.00	915.00	12334	20220905	-52.89	4852	20230516	19.74	8500	-31.65	20230629	4852	19.74	20230516	13700	-57.59	20220905	5150	12.82	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
47	20230724	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-520	5	-8.32	754478700	127397	19.69	6230	6250	5680	8120	4380	6250	5921.88	3.63	0	-29013	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	768	-5.63	6.26	12	0.95	-1017.00	915.00	12334	20220905	-53.54	4852	20230516	18.10	8500	-32.59	20230629	4852	18.10	20230516	13700	-58.18	20220905	5150	11.26	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
48	20230724	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-490	5	-7.84	629029170	105632	16.33	6230	6250	5700	8120	4380	6250	5954.49	3.63	0	-19580	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	772	-5.66	6.30	12	0.79	-1017.00	915.00	12334	20220905	-53.30	4852	20230516	18.71	8500	-32.24	20230629	4852	18.71	20230516	13700	-57.96	20220905	5150	11.84	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
49	20230724	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-110	5	-1.76	123911320	20154	3.12	6230	6250	5990	8120	4380	6250	6147.46	3.63	0	-8675	7216	6732	6096	5612	4976	6975	5855	67	1870	500	4120	10	1	13405659	823	-6.04	6.71	12	0.15	-1017.00	915.00	12334	20220905	-50.22	4852	20230516	26.55	8500	-27.76	20230629	4852	26.55	20230516	13700	-55.18	20220905	5150	19.22	20230615	0.08	N	156100	500	67 억		486897	N	N	0	N	00	N
50	20230721	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	730	2	13.22	3975404340	645005	125.16	5520	6580	5460	7170	3870	5520	6163.34	3.11	0	76701	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	838	-6.15	6.83	12	4.81	-1017.00	915.00	12334	20220905	-49.33	4852	20230516	28.81	8500	-26.47	20230629	4852	28.81	20230516	13700	-54.38	20220905	5150	21.36	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
51	20230721	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	750	2	13.59	3877349480	629266	122.10	5520	6580	5460	7170	3870	5520	6161.70	3.11	0	74643	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	841	-6.17	6.85	12	4.69	-1017.00	915.00	12334	20220905	-49.16	4852	20230516	29.23	8500	-26.24	20230629	4852	29.23	20230516	13700	-54.23	20220905	5150	21.75	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
52	20230721	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	730	2	13.22	3621891030	588361	114.16	5520	6580	5460	7170	3870	5520	6155.90	3.11	0	66493	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	838	-6.15	6.83	12	4.39	-1017.00	915.00	12334	20220905	-49.33	4852	20230516	28.81	8500	-26.47	20230629	4852	28.81	20230516	13700	-54.38	20220905	5150	21.36	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
53	20230721	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	550	2	9.96	2049312480	340386	66.05	5520	6320	5460	7170	3870	5520	6020.55	3.11	0	49635	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	814	-5.97	6.63	12	2.54	-1017.00	915.00	12334	20220905	-50.79	4852	20230516	25.10	8500	-28.59	20230629	4852	25.10	20230516	13700	-55.69	20220905	5150	17.86	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
54	20230721	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	510	2	9.24	1088330300	184355	35.77	5520	6070	5460	7170	3870	5520	5903.45	3.11	0	46226	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	808	-5.93	6.59	12	1.38	-1017.00	915.00	12334	20220905	-51.11	4852	20230516	24.28	8500	-29.06	20230629	4852	24.28	20230516	13700	-55.99	20220905	5150	17.09	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
55	20230721	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	410	2	7.43	961795090	163079	31.64	5520	6070	5460	7170	3870	5520	5897.72	3.11	0	41600	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	795	-5.83	6.48	12	1.22	-1017.00	915.00	12334	20220905	-51.92	4852	20230516	22.22	8500	-30.24	20230629	4852	22.22	20230516	13700	-56.72	20220905	5150	15.15	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
56	20230721	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	360	2	6.52	599723980	102518	19.89	5520	6010	5460	7170	3870	5520	5849.94	3.11	0	27651	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	788	-5.78	6.43	12	0.76	-1017.00	915.00	12334	20220905	-52.33	4852	20230516	21.19	8500	-30.82	20230629	4852	21.19	20230516	13700	-57.08	20220905	5150	14.17	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
57	20230721	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	170	2	3.08	64018430	11544	2.24	5520	5690	5460	7170	3870	5520	5545.60	3.11	0	4083	6526	6022	5736	5232	4946	5880	5090	67	1650	500	3640	10	1	13405659	763	-5.59	6.22	12	0.09	-1017.00	915.00	12334	20220905	-53.87	4852	20230516	17.27	8500	-33.06	20230629	4852	17.27	20230516	13700	-58.47	20220905	5150	10.49	20230615	0.07	N	156100	500	67 억		416271	N	N	0	N	00	N
58	20230720	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-230	5	-4.00	3041940900	515124	212.99	5840	6240	5450	7470	4030	5750	5905.28	3.46	0	-45160	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	740	-5.43	6.03	12	3.84	-1017.00	915.00	12334	20220905	-55.25	4852	20230516	13.77	8500	-35.06	20230629	4852	13.77	20230516	13700	-59.71	20220905	5150	7.18	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
59	20230720	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-180	5	-3.13	3008221020	509019	210.46	5840	6240	5450	7470	4030	5750	5909.84	3.46	0	-45543	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	747	-5.48	6.09	12	3.80	-1017.00	915.00	12334	20220905	-54.84	4852	20230516	14.80	8500	-34.47	20230629	4852	14.80	20230516	13700	-59.34	20220905	5150	8.16	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
60	20230720	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-230	5	-4.00	2900539320	489509	202.40	5840	6240	5450	7470	4030	5750	5925.41	3.46	0	-47237	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	740	-5.43	6.03	12	3.65	-1017.00	915.00	12334	20220905	-55.25	4852	20230516	13.77	8500	-35.06	20230629	4852	13.77	20230516	13700	-59.71	20220905	5150	7.18	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
61	20230720	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-40	5	-0.70	2710483370	455323	188.26	5840	6240	5600	7470	4030	5750	5952.88	3.46	0	-46584	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	765	-5.61	6.24	12	3.40	-1017.00	915.00	12334	20220905	-53.71	4852	20230516	17.68	8500	-32.82	20230629	4852	17.68	20230516	13700	-58.32	20220905	5150	10.87	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
62	20230720	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-110	5	-1.91	2561805670	429212	177.46	5840	6240	5600	7470	4030	5750	5968.63	3.46	0	-42976	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	756	-5.55	6.16	12	3.20	-1017.00	915.00	12334	20220905	-54.27	4852	20230516	16.24	8500	-33.65	20230629	4852	16.24	20230516	13700	-58.83	20220905	5150	9.51	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
63	20230720	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	90	2	1.57	989048870	166678	68.92	5840	6200	5750	7470	4030	5750	5933.89	3.46	0	-12574	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	783	-5.74	6.38	12	1.24	-1017.00	915.00	12334	20220905	-52.65	4852	20230516	20.36	8500	-31.29	20230629	4852	20.36	20230516	13700	-57.37	20220905	5150	13.40	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
64	20230720	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	80	2	1.39	621537740	104055	43.02	5840	6200	5770	7470	4030	5750	5973.17	3.46	0	-9191	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	782	-5.73	6.37	12	0.78	-1017.00	915.00	12334	20220905	-52.73	4852	20230516	20.16	8500	-31.41	20230629	4852	20.16	20230516	13700	-57.45	20220905	5150	13.20	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
65	20230720	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	310	2	5.39	214810630	35830	14.81	5840	6200	5810	7470	4030	5750	5995.27	3.46	0	2604	6316	6032	5626	5342	4936	6175	5485	67	1720	500	3790	10	1	13405659	812	-5.96	6.62	12	0.27	-1017.00	915.00	12334	20220905	-50.87	4852	20230516	24.90	8500	-28.71	20230629	4852	24.90	20230516	13700	-55.77	20220905	5150	17.67	20230615	0.07	N	156100	500	67 억		464105	N	N	0	N	00	N
66	20230719	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	310	2	5.70	1364654020	240973	241.84	5360	5910	5220	7070	3810	5440	5663.07	3.53	0	-11388	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	771	-5.65	6.28	12	1.80	-1017.00	915.00	12334	20220905	-53.38	4852	20230516	18.51	8500	-32.35	20230629	4852	18.51	20230516	13700	-58.03	20220905	5150	11.65	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
67	20230719	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	400	2	7.35	1298284970	229616	230.45	5360	5910	5220	7070	3810	5440	5654.16	3.53	0	-10096	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	783	-5.74	6.38	12	1.71	-1017.00	915.00	12334	20220905	-52.65	4852	20230516	20.36	8500	-31.29	20230629	4852	20.36	20230516	13700	-57.37	20220905	5150	13.40	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
68	20230719	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	350	2	6.43	964306630	172086	172.71	5360	5890	5220	7070	3810	5440	5603.63	3.53	0	-8158	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	776	-5.69	6.33	12	1.28	-1017.00	915.00	12334	20220905	-53.06	4852	20230516	19.33	8500	-31.88	20230629	4852	19.33	20230516	13700	-57.74	20220905	5150	12.43	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
69	20230719	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	120	2	2.21	404317600	74320	74.59	5360	5640	5220	7070	3810	5440	5440.23	3.53	0	1923	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	745	-5.47	6.08	12	0.55	-1017.00	915.00	12334	20220905	-54.92	4852	20230516	14.59	8500	-34.59	20230629	4852	14.59	20230516	13700	-59.42	20220905	5150	7.96	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
70	20230719	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	160	2	2.94	349666980	64511	64.74	5360	5640	5220	7070	3810	5440	5420.27	3.53	0	1692	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	751	-5.51	6.12	12	0.48	-1017.00	915.00	12334	20220905	-54.60	4852	20230516	15.42	8500	-34.12	20230629	4852	15.42	20230516	13700	-59.12	20220905	5150	8.74	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
71	20230719	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	60	2	1.10	322897100	59698	59.91	5360	5640	5220	7070	3810	5440	5408.84	3.53	0	1454	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	737	-5.41	6.01	12	0.45	-1017.00	915.00	12334	20220905	-55.41	4852	20230516	13.36	8500	-35.29	20230629	4852	13.36	20230516	13700	-59.85	20220905	5150	6.80	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
72	20230719	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-100	5	-1.84	156107640	29343	29.45	5360	5440	5220	7070	3810	5440	5320.10	3.53	0	5684	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	716	-5.25	5.84	12	0.22	-1017.00	915.00	12334	20220905	-56.71	4852	20230516	10.06	8500	-37.18	20230629	4852	10.06	20230516	13700	-61.02	20220905	5150	3.69	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
73	20230719	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-110	5	-2.02	13115510	2450	2.46	5360	5370	5330	7070	3810	5440	5353.27	3.53	0	-641	5673	5556	5363	5246	5053	5460	5150	67	1630	500	3590	10	1	13405659	715	-5.24	5.83	12	0.02	-1017.00	915.00	12334	20220905	-56.79	4852	20230516	9.85	8500	-37.29	20230629	4852	9.85	20230516	13700	-61.09	20220905	5150	3.50	20230615	0.07	N	156100	500	67 억		473634	N	N	0	N	00	N
74	20230718	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-20	5	-0.37	527961740	99629	60.88	5460	5480	5170	7090	3830	5460	5299.28	3.55	0	1607	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	729	-5.35	5.95	12	0.74	-1017.00	915.00	12334	20220905	-55.89	4852	20230516	12.12	8500	-36.00	20230629	4852	12.12	20230516	13700	-60.29	20220905	5150	5.63	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
75	20230718	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-220	5	-4.03	442892030	83767	51.18	5460	5480	5170	7090	3830	5460	5287.19	3.55	0	4150	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	702	-5.15	5.73	12	0.62	-1017.00	915.00	12334	20220905	-57.52	4852	20230516	8.00	8500	-38.35	20230629	4852	8.00	20230516	13700	-61.75	20220905	5150	1.75	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
76	20230718	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-230	5	-4.21	357066060	67334	41.14	5460	5480	5200	7090	3830	5460	5302.91	3.55	0	3273	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	701	-5.14	5.72	12	0.50	-1017.00	915.00	12334	20220905	-57.60	4852	20230516	7.79	8500	-38.47	20230629	4852	7.79	20230516	13700	-61.82	20220905	5150	1.55	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
77	20230718	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-140	5	-2.56	308073090	58056	35.47	5460	5480	5200	7090	3830	5460	5306.48	3.55	0	3862	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	713	-5.23	5.81	12	0.43	-1017.00	915.00	12334	20220905	-56.87	4852	20230516	9.65	8500	-37.41	20230629	4852	9.65	20230516	13700	-61.17	20220905	5150	3.30	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
78	20230718	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-110	5	-2.01	294293520	55468	33.89	5460	5480	5200	7090	3830	5460	5305.65	3.55	0	3258	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	717	-5.26	5.85	12	0.41	-1017.00	915.00	12334	20220905	-56.62	4852	20230516	10.26	8500	-37.06	20230629	4852	10.26	20230516	13700	-60.95	20220905	5150	3.88	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
79	20230718	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-100	5	-1.83	278058560	52441	32.04	5460	5480	5200	7090	3830	5460	5302.31	3.55	0	4607	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	719	-5.27	5.86	12	0.39	-1017.00	915.00	12334	20220905	-56.54	4852	20230516	10.47	8500	-36.94	20230629	4852	10.47	20230516	13700	-60.88	20220905	5150	4.08	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
80	20230718	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-200	5	-3.66	201670190	38190	23.34	5460	5480	5200	7090	3830	5460	5280.71	3.55	0	9898	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	705	-5.17	5.75	12	0.28	-1017.00	915.00	12334	20220905	-57.35	4852	20230516	8.41	8500	-38.12	20230629	4852	8.41	20230516	13700	-61.61	20220905	5150	2.14	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
81	20230718	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	0	3	0.00	3248940	595	0.36	5460	5480	5460	7090	3830	5460	5460.40	3.55	0	-18	5953	5706	5503	5256	5053	5605	5155	67	1630	500	3600	10	1	13405659	732	-5.37	5.97	12	0.00	-1017.00	915.00	12334	20220905	-55.73	4852	20230516	12.53	8500	-35.76	20230629	4852	12.53	20230516	13700	-60.15	20220905	5150	6.02	20230615	0.07	N	156100	500	67 억		475661	N	N	0	N	00	N
82	20230717	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-160	5	-2.85	887743820	163108	129.91	5700	5750	5300	7300	3940	5620	5442.67	3.39	0	20844	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	732	-5.37	5.97	12	1.22	-1017.00	915.00	12334	20220905	-55.73	4852	20230516	12.53	8500	-35.76	20230629	4852	12.53	20230516	13700	-60.15	20220905	5150	6.02	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
83	20230717	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-220	5	-3.91	809509510	148629	118.38	5700	5750	5300	7300	3940	5620	5446.51	3.39	0	19166	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	724	-5.31	5.90	12	1.11	-1017.00	915.00	12334	20220905	-56.22	4852	20230516	11.29	8500	-36.47	20230629	4852	11.29	20230516	13700	-60.58	20220905	5150	4.85	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
84	20230717	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-70	5	-1.25	523873250	96946	77.21	5700	5700	5300	7300	3940	5620	5403.76	3.39	0	12283	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	744	-5.46	6.07	12	0.72	-1017.00	915.00	12334	20220905	-55.00	4852	20230516	14.39	8500	-34.71	20230629	4852	14.39	20230516	13700	-59.49	20220905	5150	7.77	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
85	20230717	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-200	5	-3.56	400350200	74409	59.26	5700	5700	5300	7300	3940	5620	5380.40	3.39	0	3806	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	727	-5.33	5.92	12	0.56	-1017.00	915.00	12334	20220905	-56.06	4852	20230516	11.71	8500	-36.24	20230629	4852	11.71	20230516	13700	-60.44	20220905	5150	5.24	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
86	20230717	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-270	5	-4.80	325533640	60450	48.15	5700	5700	5300	7300	3940	5620	5385.17	3.39	0	176	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	717	-5.26	5.85	12	0.45	-1017.00	915.00	12334	20220905	-56.62	4852	20230516	10.26	8500	-37.06	20230629	4852	10.26	20230516	13700	-60.95	20220905	5150	3.88	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
87	20230717	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-270	5	-4.80	268737510	49848	39.70	5700	5700	5300	7300	3940	5620	5391.14	3.39	0	-246	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	717	-5.26	5.85	12	0.37	-1017.00	915.00	12334	20220905	-56.62	4852	20230516	10.26	8500	-37.06	20230629	4852	10.26	20230516	13700	-60.95	20220905	5150	3.88	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
88	20230717	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	-210	5	-3.74	116736900	21449	17.08	5700	5700	5350	7300	3940	5620	5442.53	3.39	0	-4335	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	725	-5.32	5.91	12	0.16	-1017.00	915.00	12334	20220905	-56.14	4852	20230516	11.50	8500	-36.35	20230629	4852	11.50	20230516	13700	-60.51	20220905	5150	5.05	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
89	20230717	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-150	5	-2.67	36651480	6640	5.29	5700	5700	5410	7300	3940	5620	5519.80	3.39	0	-3698	6080	5850	5690	5460	5300	5770	5380	67	1680	500	3700	10	1	13405659	733	-5.38	5.98	12	0.05	-1017.00	915.00	12334	20220905	-55.65	4852	20230516	12.74	8500	-35.65	20230629	4852	12.74	20230516	13700	-60.07	20220905	5150	6.21	20230615	0.07	N	156100	500	67 억		454821	N	N	0	N	00	N
90	20230714	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-330	5	-5.55	705742300	125097	181.85	5920	5920	5530	7730	4170	5950	5641.56	3.48	0	-11868	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	753	-5.53	6.14	12	0.93	-1017.00	915.00	12334	20220905	-54.43	4852	20230516	15.83	8500	-33.88	20230629	4852	15.83	20230516	13700	-58.98	20220905	5150	9.13	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
91	20230714	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-330	5	-5.55	680178200	120543	175.23	5920	5920	5530	7730	4170	5950	5642.62	3.48	0	-10337	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	753	-5.53	6.14	12	0.90	-1017.00	915.00	12334	20220905	-54.43	4852	20230516	15.83	8500	-33.88	20230629	4852	15.83	20230516	13700	-58.98	20220905	5150	9.13	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
92	20230714	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-350	5	-5.88	612688160	108465	157.68	5920	5920	5530	7730	4170	5950	5648.72	3.48	0	-5794	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	751	-5.51	6.12	12	0.81	-1017.00	915.00	12334	20220905	-54.60	4852	20230516	15.42	8500	-34.12	20230629	4852	15.42	20230516	13700	-59.12	20220905	5150	8.74	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
93	20230714	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-330	5	-5.55	582428090	103061	149.82	5920	5920	5530	7730	4170	5950	5651.29	3.48	0	-4448	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	753	-5.53	6.14	12	0.77	-1017.00	915.00	12334	20220905	-54.43	4852	20230516	15.83	8500	-33.88	20230629	4852	15.83	20230516	13700	-58.98	20220905	5150	9.13	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
94	20230714	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-330	5	-5.55	568282060	100536	146.15	5920	5920	5530	7730	4170	5950	5652.52	3.48	0	-3519	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	753	-5.53	6.14	12	0.75	-1017.00	915.00	12334	20220905	-54.43	4852	20230516	15.83	8500	-33.88	20230629	4852	15.83	20230516	13700	-58.98	20220905	5150	9.13	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
95	20230714	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-360	5	-6.05	515731310	91142	132.49	5920	5920	5530	7730	4170	5950	5658.55	3.48	0	-792	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	749	-5.50	6.11	12	0.68	-1017.00	915.00	12334	20220905	-54.68	4852	20230516	15.21	8500	-34.24	20230629	4852	15.21	20230516	13700	-59.20	20220905	5150	8.54	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
96	20230714	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-320	5	-5.38	330895720	58013	84.33	5920	5920	5580	7730	4170	5950	5703.82	3.48	0	-1271	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	755	-5.54	6.15	12	0.43	-1017.00	915.00	12334	20220905	-54.35	4852	20230516	16.03	8500	-33.76	20230629	4852	16.03	20230516	13700	-58.91	20220905	5150	9.32	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
97	20230714	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-160	5	-2.69	41758170	7149	10.39	5920	5920	5760	7730	4170	5950	5841.12	3.48	0	-2092	6310	6130	5980	5800	5650	6115	5785	67	1780	500	3920	10	1	13405659	776	-5.69	6.33	12	0.05	-1017.00	915.00	12334	20220905	-53.06	4852	20230516	19.33	8500	-31.88	20230629	4852	19.33	20230516	13700	-57.74	20220905	5150	12.43	20230615	0.07	N	156100	500	67 억		466579	N	N	0	N	00	N
98	20230713	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	70	2	1.19	413286160	68711	62.52	5950	6160	5830	7640	4120	5880	6014.85	3.37	0	13644	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	798	-5.85	6.50	12	0.51	-1017.00	915.00	12334	20220905	-51.76	4852	20230516	22.63	8500	-30.00	20230629	4852	22.63	20230516	13700	-56.57	20220905	5150	15.53	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
99	20230713	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-20	5	-0.34	402444850	66868	60.84	5950	6160	5830	7640	4120	5880	6018.50	3.37	0	13904	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	786	-5.76	6.40	12	0.50	-1017.00	915.00	12334	20220905	-52.49	4852	20230516	20.77	8500	-31.06	20230629	4852	20.77	20230516	13700	-57.23	20220905	5150	13.79	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
100	20230713	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-10	5	-0.17	389517520	64669	58.84	5950	6160	5830	7640	4120	5880	6023.25	3.37	0	15251	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	787	-5.77	6.42	12	0.48	-1017.00	915.00	12334	20220905	-52.41	4852	20230516	20.98	8500	-30.94	20230629	4852	20.98	20230516	13700	-57.15	20220905	5150	13.98	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
101	20230713	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	30	2	0.51	350530700	58038	52.81	5950	6160	5880	7640	4120	5880	6039.68	3.37	0	15934	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	792	-5.81	6.46	12	0.43	-1017.00	915.00	12334	20220905	-52.08	4852	20230516	21.81	8500	-30.47	20230629	4852	21.81	20230516	13700	-56.86	20220905	5150	14.76	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
102	20230713	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	100	2	1.70	299038190	49360	44.91	5950	6160	5880	7640	4120	5880	6058.31	3.37	0	16441	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	802	-5.88	6.54	12	0.37	-1017.00	915.00	12334	20220905	-51.52	4852	20230516	23.25	8500	-29.65	20230629	4852	23.25	20230516	13700	-56.35	20220905	5150	16.12	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
103	20230713	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	140	2	2.38	282350840	46566	42.37	5950	6160	5880	7640	4120	5880	6063.45	3.37	0	15982	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	807	-5.92	6.58	12	0.35	-1017.00	915.00	12334	20220905	-51.19	4852	20230516	24.07	8500	-29.18	20230629	4852	24.07	20230516	13700	-56.06	20220905	5150	16.89	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
104	20230713	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	130	2	2.21	225135900	37051	33.71	5950	6160	5880	7640	4120	5880	6076.38	3.37	0	12492	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	806	-5.91	6.57	12	0.28	-1017.00	915.00	12334	20220905	-51.27	4852	20230516	23.87	8500	-29.29	20230629	4852	23.87	20230516	13700	-56.13	20220905	5150	16.70	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
105	20230713	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	120	2	2.04	22893610	3817	3.47	5950	6010	5880	7640	4120	5880	5997.80	3.37	0	-1302	6253	6066	5963	5776	5673	6015	5725	67	1760	500	3880	10	1	13405659	804	-5.90	6.56	12	0.03	-1017.00	915.00	12334	20220905	-51.35	4852	20230516	23.66	8500	-29.41	20230629	4852	23.66	20230516	13700	-56.20	20220905	5150	16.50	20230615	0.07	N	156100	500	67 억		451453	N	N	0	N	00	N
106	20230712	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-50	5	-0.84	658635430	109624	205.20	5920	6150	5860	7700	4160	5930	6008.13	3.38	0	-2212	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	788	-5.78	6.43	12	0.82	-1017.00	915.00	12334	20220905	-52.33	4852	20230516	21.19	8500	-30.82	20230629	4852	21.19	20230516	13700	-57.08	20220905	5150	14.17	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
107	20230712	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	10	2	0.17	642068260	106814	199.94	5920	6150	5860	7700	4160	5930	6011.09	3.38	0	-512	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	796	-5.84	6.49	12	0.80	-1017.00	915.00	12334	20220905	-51.84	4852	20230516	22.42	8500	-30.12	20230629	4852	22.42	20230516	13700	-56.64	20220905	5150	15.34	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
108	20230712	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	50	2	0.84	472944860	78182	146.35	5920	6150	5890	7700	4160	5930	6049.28	3.38	0	-10038	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	802	-5.88	6.54	12	0.58	-1017.00	915.00	12334	20220905	-51.52	4852	20230516	23.25	8500	-29.65	20230629	4852	23.25	20230516	13700	-56.35	20220905	5150	16.12	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
109	20230712	130757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	100	2	1.69	366019130	60471	113.19	5920	6150	5890	7700	4160	5930	6052.80	3.38	0	-3315	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	808	-5.93	6.59	12	0.45	-1017.00	915.00	12334	20220905	-51.11	4852	20230516	24.28	8500	-29.06	20230629	4852	24.28	20230516	13700	-55.99	20220905	5150	17.09	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
110	20230712	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	100	2	1.69	344295800	56856	106.43	5920	6150	5890	7700	4160	5930	6055.58	3.38	0	-1696	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	808	-5.93	6.59	12	0.42	-1017.00	915.00	12334	20220905	-51.11	4852	20230516	24.28	8500	-29.06	20230629	4852	24.28	20230516	13700	-55.99	20220905	5150	17.09	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
111	20230712	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	140	2	2.36	294215360	48621	91.01	5920	6150	5890	7700	4160	5930	6051.20	3.38	0	964	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	814	-5.97	6.63	12	0.36	-1017.00	915.00	12334	20220905	-50.79	4852	20230516	25.10	8500	-28.59	20230629	4852	25.10	20230516	13700	-55.69	20220905	5150	17.86	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
112	20230712	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	90	2	1.52	223493780	36879	69.03	5920	6150	5890	7700	4160	5930	6060.19	3.38	0	517	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	807	-5.92	6.58	12	0.28	-1017.00	915.00	12334	20220905	-51.19	4852	20230516	24.07	8500	-29.18	20230629	4852	24.07	20230516	13700	-56.06	20220905	5150	16.89	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
113	20230712	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	160	2	2.70	43839020	7291	13.65	5920	6100	5890	7700	4160	5930	6012.76	3.38	0	112	6236	6082	5886	5732	5536	6160	5810	67	1770	500	3910	10	1	13405659	816	-5.99	6.66	12	0.05	-1017.00	915.00	12334	20220905	-50.62	4852	20230516	25.52	8500	-28.35	20230629	4852	25.52	20230516	13700	-55.55	20220905	5150	18.25	20230615	0.07	N	156100	500	67 억		452890	N	N	0	N	00	N
114	20230711	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	250	2	4.40	314381960	53422	60.54	5690	6040	5690	7380	3980	5680	5884.80	3.35	0	3339	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	795	-5.83	6.48	12	0.40	-1017.00	915.00	12334	20220905	-51.92	4852	20230516	22.22	8500	-30.24	20230629	4852	22.22	20230516	13700	-56.72	20220905	5150	15.15	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
115	20230711	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	260	2	4.58	287453590	48895	55.41	5690	6040	5690	7380	3980	5680	5879.00	3.35	0	4880	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	796	-5.84	6.49	12	0.36	-1017.00	915.00	12334	20220905	-51.84	4852	20230516	22.42	8500	-30.12	20230629	4852	22.42	20230516	13700	-56.64	20220905	5150	15.34	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
116	20230711	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	190	2	3.35	238981620	40695	46.12	5690	6040	5690	7380	3980	5680	5872.51	3.35	0	2272	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	787	-5.77	6.42	12	0.30	-1017.00	915.00	12334	20220905	-52.41	4852	20230516	20.98	8500	-30.94	20230629	4852	20.98	20230516	13700	-57.15	20220905	5150	13.98	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
117	20230711	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	130	2	2.29	218200170	37146	42.09	5690	6040	5690	7380	3980	5680	5874.12	3.35	0	2502	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	779	-5.71	6.35	12	0.28	-1017.00	915.00	12334	20220905	-52.89	4852	20230516	19.74	8500	-31.65	20230629	4852	19.74	20230516	13700	-57.59	20220905	5150	12.82	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
118	20230711	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	160	2	2.82	178488520	30322	34.36	5690	6040	5690	7380	3980	5680	5886.44	3.35	0	2200	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	783	-5.74	6.38	12	0.23	-1017.00	915.00	12334	20220905	-52.65	4852	20230516	20.36	8500	-31.29	20230629	4852	20.36	20230516	13700	-57.37	20220905	5150	13.40	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
119	20230711	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	220	2	3.87	155597200	26413	29.93	5690	6040	5690	7380	3980	5680	5890.93	3.35	0	2039	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	791	-5.80	6.45	12	0.20	-1017.00	915.00	12334	20220905	-52.16	4852	20230516	21.60	8500	-30.59	20230629	4852	21.60	20230516	13700	-56.93	20220905	5150	14.56	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
120	20230711	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	230	2	4.05	112821080	19130	21.68	5690	6040	5690	7380	3980	5680	5897.60	3.35	0	-622	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	792	-5.81	6.46	12	0.14	-1017.00	915.00	12334	20220905	-52.08	4852	20230516	21.81	8500	-30.47	20230629	4852	21.81	20230516	13700	-56.86	20220905	5150	14.76	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
121	20230711	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	80	2	1.41	15994300	2793	3.17	5690	5760	5690	7380	3980	5680	5726.57	3.35	0	-1080	6066	5872	5716	5522	5366	5795	5445	67	1700	500	3740	10	1	13405659	772	-5.66	6.30	12	0.02	-1017.00	915.00	12334	20220905	-53.30	4852	20230516	18.71	8500	-32.24	20230629	4852	18.71	20230516	13700	-57.96	20220905	5150	11.84	20230615	0.07	N	156100	500	67 억		449182	N	N	0	N	00	N
122	20230710	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-150	5	-2.57	499838010	88177	129.69	5910	5910	5560	7570	4090	5830	5668.57	3.25	0	13590	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	761	-5.59	6.21	12	0.66	-1017.00	915.00	12334	20220905	-53.95	4852	20230516	17.07	8500	-33.18	20230629	4852	17.07	20230516	13700	-58.54	20220905	5150	10.29	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
123	20230710	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-230	5	-3.95	472339240	83304	122.53	5910	5910	5560	7570	4090	5830	5670.07	3.25	0	15606	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	751	-5.51	6.12	12	0.62	-1017.00	915.00	12334	20220905	-54.60	4852	20230516	15.42	8500	-34.12	20230629	4852	15.42	20230516	13700	-59.12	20220905	5150	8.74	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
124	20230710	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-220	5	-3.77	439363590	77441	113.90	5910	5910	5560	7570	4090	5830	5673.53	3.25	0	16310	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	752	-5.52	6.13	12	0.58	-1017.00	915.00	12334	20220905	-54.52	4852	20230516	15.62	8500	-34.00	20230629	4852	15.62	20230516	13700	-59.05	20220905	5150	8.93	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
125	20230710	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-160	5	-2.74	373410610	65694	96.62	5910	5910	5560	7570	4090	5830	5684.09	3.25	0	14913	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	760	-5.58	6.20	12	0.49	-1017.00	915.00	12334	20220905	-54.03	4852	20230516	16.86	8500	-33.29	20230629	4852	16.86	20230516	13700	-58.61	20220905	5150	10.10	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
126	20230710	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-50	5	-0.86	277256030	48761	71.72	5910	5910	5560	7570	4090	5830	5686.02	3.25	0	10469	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	775	-5.68	6.32	12	0.36	-1017.00	915.00	12334	20220905	-53.14	4852	20230516	19.13	8500	-32.00	20230629	4852	19.13	20230516	13700	-57.81	20220905	5150	12.23	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
127	20230710	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-120	5	-2.06	220968440	38998	57.36	5910	5910	5560	7570	4090	5830	5666.15	3.25	0	3767	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	765	-5.61	6.24	12	0.29	-1017.00	915.00	12334	20220905	-53.71	4852	20230516	17.68	8500	-32.82	20230629	4852	17.68	20230516	13700	-58.32	20220905	5150	10.87	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
128	20230710	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-90	5	-1.54	182156000	32183	47.34	5910	5910	5560	7570	4090	5830	5660.01	3.25	0	4242	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	769	-5.64	6.27	12	0.24	-1017.00	915.00	12334	20220905	-53.46	4852	20230516	18.30	8500	-32.47	20230629	4852	18.30	20230516	13700	-58.10	20220905	5150	11.46	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
129	20230710	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-120	5	-2.06	6656810	1149	1.69	5910	5910	5710	7570	4090	5830	5793.57	3.25	0	-709	6196	6012	5906	5722	5616	5960	5670	67	1740	500	3840	10	1	13405659	765	-5.61	6.24	12	0.01	-1017.00	915.00	12334	20220905	-53.71	4852	20230516	17.68	8500	-32.82	20230629	4852	17.68	20230516	13700	-58.32	20220905	5150	10.87	20230615	0.07	N	156100	500	67 억		435786	N	N	0	N	00	N
130	20230707	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-240	5	-3.95	401292530	67788	50.99	5980	6090	5800	7890	4250	6070	5920.02	3.25	0	4	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	782	-5.73	6.37	12	0.51	-1017.00	915.00	12334	20220905	-52.73	4852	20230516	20.16	8500	-31.41	20230629	4852	20.16	20230516	13700	-57.45	20220905	5150	13.20	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
131	20230707	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-190	5	-3.13	378678540	63932	48.09	5980	6090	5800	7890	4250	6070	5923.15	3.25	0	423	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	788	-5.78	6.43	12	0.48	-1017.00	915.00	12334	20220905	-52.33	4852	20230516	21.19	8500	-30.82	20230629	4852	21.19	20230516	13700	-57.08	20220905	5150	14.17	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
132	20230707	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-220	5	-3.62	314941070	53049	39.91	5980	6090	5820	7890	4250	6070	5936.80	3.25	0	2093	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	784	-5.75	6.39	12	0.40	-1017.00	915.00	12334	20220905	-52.57	4852	20230516	20.57	8500	-31.18	20230629	4852	20.57	20230516	13700	-57.30	20220905	5150	13.59	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
133	20230707	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-160	5	-2.64	180580630	30301	22.79	5980	6090	5820	7890	4250	6070	5959.56	3.25	0	1468	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	792	-5.81	6.46	12	0.23	-1017.00	915.00	12334	20220905	-52.08	4852	20230516	21.81	8500	-30.47	20230629	4852	21.81	20230516	13700	-56.86	20220905	5150	14.76	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
134	20230707	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-40	5	-0.66	140716820	23643	17.79	5980	6090	5820	7890	4250	6070	5951.73	3.25	0	3408	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	808	-5.93	6.59	12	0.18	-1017.00	915.00	12334	20220905	-51.11	4852	20230516	24.28	8500	-29.06	20230629	4852	24.28	20230516	13700	-55.99	20220905	5150	17.09	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
135	20230707	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-120	5	-1.98	94936200	15999	12.04	5980	6090	5820	7890	4250	6070	5933.88	3.25	0	1251	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	798	-5.85	6.50	12	0.12	-1017.00	915.00	12334	20220905	-51.76	4852	20230516	22.63	8500	-30.00	20230629	4852	22.63	20230516	13700	-56.57	20220905	5150	15.53	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
136	20230707	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-140	5	-2.31	84451130	14234	10.71	5980	6090	5820	7890	4250	6070	5933.06	3.25	0	1375	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	795	-5.83	6.48	12	0.11	-1017.00	915.00	12334	20220905	-51.92	4852	20230516	22.22	8500	-30.24	20230629	4852	22.22	20230516	13700	-56.72	20220905	5150	15.15	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
137	20230707	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-70	5	-1.15	21940980	3647	2.74	5980	6090	5890	7890	4250	6070	6016.17	3.25	0	-303	6656	6362	6076	5782	5496	6220	5640	67	1820	500	4000	10	1	13405659	804	-5.90	6.56	12	0.03	-1017.00	915.00	12334	20220905	-51.35	4852	20230516	23.66	8500	-29.41	20230629	4852	23.66	20230516	13700	-56.20	20220905	5150	16.50	20230615	0.07	N	156100	500	67 억		436095	N	N	0	N	00	N
138	20230706	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-200	5	-3.19	798821120	132928	149.07	6330	6370	5790	8150	4390	6270	6008.67	3.25	0	1103	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	814	-5.97	6.63	12	0.99	-1017.00	915.00	12334	20220905	-50.79	4852	20230516	25.10	8500	-28.59	20230629	4852	25.10	20230516	13700	-55.69	20220905	5150	17.86	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
139	20230706	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-320	5	-5.10	785172610	130655	146.52	6330	6370	5790	8150	4390	6270	6008.74	3.25	0	1164	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	798	-5.85	6.50	12	0.97	-1017.00	915.00	12334	20220905	-51.76	4852	20230516	22.63	8500	-30.00	20230629	4852	22.63	20230516	13700	-56.57	20220905	5150	15.53	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
140	20230706	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-360	5	-5.74	697952870	116026	130.11	6330	6370	5790	8150	4390	6270	6014.64	3.25	0	5761	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	792	-5.81	6.46	12	0.87	-1017.00	915.00	12334	20220905	-52.08	4852	20230516	21.81	8500	-30.47	20230629	4852	21.81	20230516	13700	-56.86	20220905	5150	14.76	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
141	20230706	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-400	5	-6.38	538066850	88546	99.30	6330	6370	5800	8150	4390	6270	6075.85	3.25	0	3253	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	787	-5.77	6.42	12	0.66	-1017.00	915.00	12334	20220905	-52.41	4852	20230516	20.98	8500	-30.94	20230629	4852	20.98	20230516	13700	-57.15	20220905	5150	13.98	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
142	20230706	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-380	5	-6.06	474777870	77766	87.21	6330	6370	5800	8150	4390	6270	6104.39	3.25	0	3571	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	790	-5.79	6.44	12	0.58	-1017.00	915.00	12334	20220905	-52.25	4852	20230516	21.39	8500	-30.71	20230629	4852	21.39	20230516	13700	-57.01	20220905	5150	14.37	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
143	20230706	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-230	5	-3.67	320617950	51905	58.21	6330	6370	6040	8150	4390	6270	6176.32	3.25	0	-2574	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	810	-5.94	6.60	12	0.39	-1017.00	915.00	12334	20220905	-51.03	4852	20230516	24.48	8500	-28.94	20230629	4852	24.48	20230516	13700	-55.91	20220905	5150	17.28	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
144	20230706	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-140	5	-2.23	214708350	34527	38.72	6330	6370	6090	8150	4390	6270	6217.98	3.25	0	-6837	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	822	-6.03	6.70	12	0.26	-1017.00	915.00	12334	20220905	-50.30	4852	20230516	26.34	8500	-27.88	20230629	4852	26.34	20230516	13700	-55.26	20220905	5150	19.03	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
145	20230706	090738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	50	2	0.80	74395280	11756	13.18	6330	6370	6280	8150	4390	6270	6330.26	3.25	0	-4341	6616	6442	6276	6102	5936	6360	6020	67	1880	500	4130	10	1	13405659	847	-6.21	6.91	12	0.09	-1017.00	915.00	12334	20220905	-48.76	4852	20230516	30.26	8500	-25.65	20230629	4852	30.26	20230516	13700	-53.87	20220905	5150	22.72	20230615	0.07	N	156100	500	67 억		436035	N	N	0	N	00	N
146	20230705	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	20	2	0.32	558007100	89121	70.37	6330	6450	6110	8120	4380	6250	6261.23	3.25	0	-106	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	841	-6.17	6.85	12	0.66	-1017.00	915.00	12334	20220905	-49.16	4852	20230516	29.23	8500	-26.24	20230629	4852	29.23	20230516	13700	-54.23	20220905	5150	21.75	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
147	20230705	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-110	5	-1.76	486884610	77530	61.22	6330	6450	6130	8120	4380	6250	6279.95	3.25	0	1606	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	823	-6.04	6.71	12	0.58	-1017.00	915.00	12334	20220905	-50.22	4852	20230516	26.55	8500	-27.76	20230629	4852	26.55	20230516	13700	-55.18	20220905	5150	19.22	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
148	20230705	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-90	5	-1.44	454424660	72259	57.06	6330	6450	6130	8120	4380	6250	6288.83	3.25	0	1630	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	826	-6.06	6.73	12	0.54	-1017.00	915.00	12334	20220905	-50.06	4852	20230516	26.96	8500	-27.53	20230629	4852	26.96	20230516	13700	-55.04	20220905	5150	19.61	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
149	20230705	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-20	5	-0.32	367353940	58153	45.92	6330	6450	6200	8120	4380	6250	6317.02	3.25	0	4766	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	835	-6.13	6.81	12	0.43	-1017.00	915.00	12334	20220905	-49.49	4852	20230516	28.40	8500	-26.71	20230629	4852	28.40	20230516	13700	-54.53	20220905	5150	20.97	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
150	20230705	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	10	2	0.16	341167230	53971	42.62	6330	6450	6200	8120	4380	6250	6321.31	3.25	0	5949	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	839	-6.16	6.84	12	0.40	-1017.00	915.00	12334	20220905	-49.25	4852	20230516	29.02	8500	-26.35	20230629	4852	29.02	20230516	13700	-54.31	20220905	5150	21.55	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
151	20230705	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	0	3	0.00	277075080	43758	34.55	6330	6450	6200	8120	4380	6250	6331.99	3.25	0	7426	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	838	-6.15	6.83	12	0.33	-1017.00	915.00	12334	20220905	-49.33	4852	20230516	28.81	8500	-26.47	20230629	4852	28.81	20230516	13700	-54.38	20220905	5150	21.36	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
152	20230705	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	200	2	3.20	203873140	32159	25.39	6330	6450	6200	8120	4380	6250	6339.54	3.25	0	5964	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	865	-6.34	7.05	12	0.24	-1017.00	915.00	12334	20220905	-47.71	4852	20230516	32.93	8500	-24.12	20230629	4852	32.93	20230516	13700	-52.92	20220905	5150	25.24	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
153	20230705	090726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	50	2	0.80	34853510	5559	4.39	6330	6340	6200	8120	4380	6250	6269.74	3.25	0	546	6630	6440	6310	6120	5990	6375	6055	67	1870	500	4120	10	1	13405659	845	-6.19	6.89	12	0.04	-1017.00	915.00	12334	20220905	-48.92	4852	20230516	29.84	8500	-25.88	20230629	4852	29.84	20230516	13700	-54.01	20220905	5150	22.33	20230615	0.07	N	156100	500	67 억		436145	N	N	0	N	00	N
154	20230704	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-230	5	-3.55	789063150	125755	109.99	6490	6500	6180	8420	4540	6480	6274.65	3.15	0	12343	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	838	-6.15	6.83	12	0.94	-1017.00	915.00	12334	20220905	-49.33	4852	20230516	28.81	8500	-26.47	20230629	4852	28.81	20230516	13700	-54.38	20220905	5150	21.36	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
155	20230704	150715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-160	5	-2.47	755874880	120475	105.37	6490	6500	6180	8420	4540	6480	6274.12	3.15	0	12398	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	847	-6.21	6.91	12	0.90	-1017.00	915.00	12334	20220905	-48.76	4852	20230516	30.26	8500	-25.65	20230629	4852	30.26	20230516	13700	-53.87	20220905	5150	22.72	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
156	20230704	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-180	5	-2.78	706381940	112616	98.50	6490	6500	6180	8420	4540	6480	6272.48	3.15	0	11509	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	845	-6.19	6.89	12	0.84	-1017.00	915.00	12334	20220905	-48.92	4852	20230516	29.84	8500	-25.88	20230629	4852	29.84	20230516	13700	-54.01	20220905	5150	22.33	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
157	20230704	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-110	5	-1.70	649652290	103648	90.65	6490	6500	6180	8420	4540	6480	6267.87	3.15	0	8103	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	854	-6.26	6.96	12	0.77	-1017.00	915.00	12334	20220905	-48.35	4852	20230516	31.29	8500	-25.06	20230629	4852	31.29	20230516	13700	-53.50	20220905	5150	23.69	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
158	20230704	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-120	5	-1.85	592936470	94718	82.84	6490	6500	6180	8420	4540	6480	6260.02	3.15	0	6767	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	853	-6.25	6.95	12	0.71	-1017.00	915.00	12334	20220905	-48.44	4852	20230516	31.08	8500	-25.18	20230629	4852	31.08	20230516	13700	-53.58	20220905	5150	23.50	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
159	20230704	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-260	5	-4.01	397892560	63418	55.47	6490	6500	6190	8420	4540	6480	6274.13	3.15	0	-3217	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	834	-6.12	6.80	12	0.47	-1017.00	915.00	12334	20220905	-49.57	4852	20230516	28.19	8500	-26.82	20230629	4852	28.19	20230516	13700	-54.60	20220905	5150	20.78	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
160	20230704	100710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-270	5	-4.17	247518010	39240	34.32	6490	6500	6200	8420	4540	6480	6307.80	3.15	0	-1756	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	832	-6.11	6.79	12	0.29	-1017.00	915.00	12334	20220905	-49.65	4852	20230516	27.99	8500	-26.94	20230629	4852	27.99	20230516	13700	-54.67	20220905	5150	20.58	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
161	20230704	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	0	3	0.00	22343790	3443	3.01	6490	6500	6480	8420	4540	6480	6489.63	3.15	0	-2191	7006	6742	6586	6322	6166	6665	6245	67	1940	500	4270	10	1	13405659	869	-6.37	7.08	12	0.03	-1017.00	915.00	12334	20220905	-47.46	4852	20230516	33.55	8500	-23.76	20230629	4852	33.55	20230516	13700	-52.70	20220905	5150	25.83	20230615	0.07	N	156100	500	67 억		422819	N	N	0	N	00	N
162	20230703	160701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-120	5	-1.82	753002510	113664	14.57	6850	6850	6430	8580	4620	6600	6625.20	3.13	0	3125	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	869	-6.37	7.08	12	0.85	-1017.00	915.00	12334	20220905	-47.46	4852	20230516	33.55	8500	-23.76	20230629	4852	33.55	20230516	13700	-52.70	20220905	5150	25.83	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
163	20230703	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-100	5	-1.52	732649460	110525	14.17	6850	6850	6430	8580	4620	6600	6628.81	3.13	0	3255	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	871	-6.39	7.10	12	0.82	-1017.00	915.00	12334	20220905	-47.30	4852	20230516	33.97	8500	-23.53	20230629	4852	33.97	20230516	13700	-52.55	20220905	5150	26.21	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
164	20230703	140708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-90	5	-1.36	644515450	96880	12.42	6850	6850	6470	8580	4620	6600	6652.72	3.13	0	3760	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	873	-6.40	7.11	12	0.72	-1017.00	915.00	12334	20220905	-47.22	4852	20230516	34.17	8500	-23.41	20230629	4852	34.17	20230516	13700	-52.48	20220905	5150	26.41	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
165	20230703	130704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-30	5	-0.45	588336260	88266	11.32	6850	6850	6470	8580	4620	6600	6665.49	3.13	0	3476	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	881	-6.46	7.18	12	0.66	-1017.00	915.00	12334	20220905	-46.73	4852	20230516	35.41	8500	-22.71	20230629	4852	35.41	20230516	13700	-52.04	20220905	5150	27.57	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
166	20230703	120712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-80	5	-1.21	473431290	70679	9.06	6850	6850	6520	8580	4620	6600	6698.33	3.13	0	6084	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	874	-6.41	7.13	12	0.53	-1017.00	915.00	12334	20220905	-47.14	4852	20230516	34.38	8500	-23.29	20230629	4852	34.38	20230516	13700	-52.41	20220905	5150	26.60	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
167	20230703	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	60	2	0.91	393822750	58609	7.51	6850	6850	6630	8580	4620	6600	6719.49	3.13	0	8088	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	893	-6.55	7.28	12	0.44	-1017.00	915.00	12334	20220905	-46.00	4852	20230516	37.26	8500	-21.65	20230629	4852	37.26	20230516	13700	-51.39	20220905	5150	29.32	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
168	20230703	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	90	2	1.36	314718650	46796	6.00	6850	6850	6630	8580	4620	6600	6725.33	3.13	0	6598	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	897	-6.58	7.31	12	0.35	-1017.00	915.00	12334	20220905	-45.76	4852	20230516	37.88	8500	-21.29	20230629	4852	37.88	20230516	13700	-51.17	20220905	5150	29.90	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N
169	20230703	090702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	30	2	0.45	98008180	14479	1.86	6850	6850	6630	8580	4620	6600	6768.99	3.13	0	-1883	8306	7452	6786	5932	5266	7880	6360	67	1980	500	4350	10	1	13405659	889	-6.52	7.25	12	0.11	-1017.00	915.00	12334	20220905	-46.25	4852	20230516	36.64	8500	-22.00	20230629	4852	36.64	20230516	13700	-51.61	20220905	5150	28.74	20230615	0.07	N	156100	500	67 억		419523	N	N	0	N	00	N