KissMeData/156100/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	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11860	1960	2	19.80	18365699370	1594331	511.33	9770	12270	9760	12870	6930	9900	11519.22	2.65	0	112784	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2364	-12.92	14.36	12	8.00	-918.00	826.00	12334	20220905	-3.84	4852	20230516	144.44	12270	-3.34	20230831	4852	144.44	20230516	13700	-13.43	20220905	5150	130.29	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
3	20230831	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11800	1900	2	19.19	18091879560	1571162	503.90	9770	12270	9760	12870	6930	9900	11514.97	2.65	0	113655	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2352	-12.85	14.29	12	7.88	-918.00	826.00	12334	20220905	-4.33	4852	20230516	143.20	12270	-3.83	20230831	4852	143.20	20230516	13700	-13.87	20220905	5150	129.13	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
4	20230831	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11700	1800	2	18.18	16893624420	1469343	471.24	9770	12270	9760	12870	6930	9900	11497.40	2.65	0	99397	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2332	-12.75	14.16	12	7.37	-918.00	826.00	12334	20220905	-5.14	4852	20230516	141.14	12270	-4.65	20230831	4852	141.14	20230516	13700	-14.60	20220905	5150	127.18	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
5	20230831	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11950	2050	2	20.71	15534427170	1355211	434.64	9770	12270	9760	12870	6930	9900	11462.74	2.65	0	89123	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2382	-13.02	14.47	12	6.80	-918.00	826.00	12334	20220905	-3.11	4852	20230516	146.29	12270	-2.61	20230831	4852	146.29	20230516	13700	-12.77	20220905	5150	132.04	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
6	20230831	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11670	1770	2	17.88	13019788450	1145337	367.33	9770	12270	9760	12870	6930	9900	11367.65	2.65	0	51960	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2326	-12.71	14.13	12	5.75	-918.00	826.00	12334	20220905	-5.38	4852	20230516	140.52	12270	-4.89	20230831	4852	140.52	20230516	13700	-14.82	20220905	5150	126.60	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
7	20230831	111659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11930	2030	2	20.51	10894987890	964463	309.32	9770	12270	9760	12870	6930	9900	11296.43	2.65	0	32504	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2378	-13.00	14.44	12	4.84	-918.00	826.00	12334	20220905	-3.28	4852	20230516	145.88	12270	-2.77	20230831	4852	145.88	20230516	13700	-12.92	20220905	5150	131.65	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
8	20230831	101316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11490	1590	2	16.06	5341295620	490578	157.34	9770	11680	9760	12870	6930	9900	10887.76	2.65	0	17276	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	2290	-12.52	13.91	12	2.46	-918.00	826.00	12334	20220905	-6.84	4852	20230516	136.81	11680	-1.63	20230831	4852	136.81	20230516	13700	-16.13	20220905	5150	123.11	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
9	20230831	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	90	2	0.91	188374620	18900	6.06	9770	10110	9760	12870	6930	9900	9966.91	2.65	0	187	10440	10170	9990	9720	9540	10080	9630	100	2970	500	6530	10	1	19929659	1991	-10.88	12.09	12	0.09	-918.00	826.00	12334	20220905	-19.00	4852	20230516	105.89	10260	-2.63	20230830	4852	105.89	20230516	13700	-27.08	20220905	5150	93.98	20230615	0.33	N	156100	500	99 억		529024	N	N	0	N	00	N
10	20230830	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-280	5	-2.75	3099311760	310984	43.56	10260	10260	9810	13230	7130	10180	9966.15	2.84	0	-43138	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1973	-10.78	11.99	12	1.56	-918.00	826.00	12334	20220905	-19.73	4852	20230516	104.04	10260	-3.51	20230830	4852	104.04	20230516	13700	-27.74	20220905	5150	92.23	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
11	20230830	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-270	5	-2.65	3027473630	303726	42.54	10260	10260	9810	13230	7130	10180	9967.78	2.84	0	-42690	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1975	-10.80	12.00	12	1.52	-918.00	826.00	12334	20220905	-19.65	4852	20230516	104.25	10260	-3.41	20230830	4852	104.25	20230516	13700	-27.66	20220905	5150	92.43	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
12	20230830	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-290	5	-2.85	2644569790	265157	37.14	10260	10260	9810	13230	7130	10180	9973.60	2.84	0	-38519	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1971	-10.77	11.97	12	1.33	-918.00	826.00	12334	20220905	-19.82	4852	20230516	103.83	10260	-3.61	20230830	4852	103.83	20230516	13700	-27.81	20220905	5150	92.04	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
13	20230830	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-260	5	-2.55	2212313250	221297	31.00	10260	10260	9830	13230	7130	10180	9997.03	2.84	0	-30540	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1977	-10.81	12.01	12	1.11	-918.00	826.00	12334	20220905	-19.57	4852	20230516	104.45	10260	-3.31	20230830	4852	104.45	20230516	13700	-27.59	20220905	5150	92.62	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
14	20230830	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-270	5	-2.65	2048528800	204774	28.68	10260	10260	9830	13230	7130	10180	10003.85	2.84	0	-25329	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1975	-10.80	12.00	12	1.03	-918.00	826.00	12334	20220905	-19.65	4852	20230516	104.25	10260	-3.41	20230830	4852	104.25	20230516	13700	-27.66	20220905	5150	92.43	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
15	20230830	111644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-230	5	-2.26	1729775190	172524	24.16	10260	10260	9870	13230	7130	10180	10026.29	2.84	0	-17275	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1983	-10.84	12.05	12	0.87	-918.00	826.00	12334	20220905	-19.33	4852	20230516	105.07	10260	-3.02	20230830	4852	105.07	20230516	13700	-27.37	20220905	5150	93.20	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
16	20230830	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-200	5	-1.96	1349246240	134187	18.79	10260	10260	9880	13230	7130	10180	10054.97	2.84	0	-13403	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	1989	-10.87	12.08	12	0.67	-918.00	826.00	12334	20220905	-19.09	4852	20230516	105.69	10260	-2.73	20230830	4852	105.69	20230516	13700	-27.15	20220905	5150	93.79	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
17	20230830	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-110	5	-1.08	405639840	39873	5.58	10260	10260	10070	13230	7130	10180	10173.30	2.84	0	-10444	10846	10512	9866	9532	8886	10680	9700	100	3050	500	6710	10	1	19929659	2007	-10.97	12.19	12	0.20	-918.00	826.00	12334	20220905	-18.36	4852	20230516	107.54	10260	-1.85	20230830	4852	107.54	20230516	13700	-26.50	20220905	5150	95.53	20230615	0.33	N	156100	500	99 억		566119	N	N	0	N	00	N
18	20230829	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	980	2	10.65	6986606160	708488	159.27	9340	10200	9220	11960	6440	9200	9860.70	2.62	0	43322	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	2029	-11.09	12.32	12	3.55	-918.00	826.00	12334	20220905	-17.46	4852	20230516	109.81	10200	-0.20	20230829	4852	109.81	20230516	13700	-25.69	20220905	5150	97.67	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
19	20230829	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	970	2	10.54	6814383010	691558	155.46	9340	10200	9220	11960	6440	9200	9853.76	2.62	0	42724	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	2027	-11.08	12.31	12	3.47	-918.00	826.00	12334	20220905	-17.54	4852	20230516	109.60	10200	-0.29	20230829	4852	109.60	20230516	13700	-25.77	20220905	5150	97.48	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
20	20230829	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	970	2	10.54	6020036930	613130	137.83	9340	10180	9220	11960	6440	9200	9818.63	2.62	0	41141	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	2027	-11.08	12.31	12	3.08	-918.00	826.00	12334	20220905	-17.54	4852	20230516	109.60	10180	-0.10	20230829	4852	109.60	20230516	13700	-25.77	20220905	5150	97.48	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
21	20230829	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	850	2	9.24	4540288010	465998	104.76	9340	10100	9220	11960	6440	9200	9743.27	2.62	0	37305	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	2003	-10.95	12.17	12	2.34	-918.00	826.00	12334	20220905	-18.52	4852	20230516	107.13	10100	-0.50	20230829	4852	107.13	20230516	13700	-26.64	20220905	5150	95.15	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
22	20230829	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	620	2	6.74	3802266330	391938	88.11	9340	9950	9220	11960	6440	9200	9701.32	2.62	0	19821	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	1957	-10.70	11.89	12	1.97	-918.00	826.00	12334	20220905	-20.38	4852	20230516	102.39	9950	-1.31	20230829	4852	102.39	20230516	13700	-28.32	20220905	5150	90.68	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
23	20230829	111851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	600	2	6.52	3485769060	359834	80.89	9340	9950	9220	11960	6440	9200	9687.29	2.62	0	16422	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	1953	-10.68	11.86	12	1.81	-918.00	826.00	12334	20220905	-20.54	4852	20230516	101.98	9950	-1.51	20230829	4852	101.98	20230516	13700	-28.47	20220905	5150	90.29	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
24	20230829	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	610	2	6.63	2140845740	222553	50.03	9340	9840	9220	11960	6440	9200	9619.68	2.62	0	11774	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	1955	-10.69	11.88	12	1.12	-918.00	826.00	12334	20220905	-20.46	4852	20230516	102.18	9840	-0.30	20230829	4852	102.18	20230516	13700	-28.39	20220905	5150	90.49	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
25	20230829	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	120	2	1.30	70458050	7590	1.71	9340	9340	9220	11960	6440	9200	9284.12	2.62	0	-3718	9940	9570	9230	8860	8520	9755	9045	100	2760	500	6070	10	1	19929659	1857	-10.15	11.28	12	0.04	-918.00	826.00	12334	20220905	-24.44	4852	20230516	92.09	9610	-3.02	20230825	4852	92.09	20230516	13700	-31.97	20220905	5150	80.97	20230615	0.33	N	156100	500	99 억		522680	N	N	0	N	00	N
26	20230828	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	110	2	1.21	4101522180	443023	50.13	9180	9600	8890	11810	6370	9090	9258.15	3.03	0	-82276	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1834	-10.02	11.14	12	2.22	-918.00	826.00	12334	20220905	-25.41	4852	20230516	89.61	9610	-4.27	20230825	4852	89.61	20230516	13700	-32.85	20220905	5150	78.64	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
27	20230828	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	70	2	0.77	4018520550	433952	49.10	9180	9600	8890	11810	6370	9090	9260.41	3.03	0	-82670	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1826	-9.98	11.09	12	2.18	-918.00	826.00	12334	20220905	-25.73	4852	20230516	88.79	9610	-4.68	20230825	4852	88.79	20230516	13700	-33.14	20220905	5150	77.86	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
28	20230828	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	210	2	2.31	3826672610	413160	46.75	9180	9600	8890	11810	6370	9090	9262.09	3.03	0	-78819	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1853	-10.13	11.26	12	2.07	-918.00	826.00	12334	20220905	-24.60	4852	20230516	91.67	9610	-3.23	20230825	4852	91.67	20230516	13700	-32.12	20220905	5150	80.58	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
29	20230828	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	260	2	2.86	3612128260	390161	44.14	9180	9600	8890	11810	6370	9090	9258.17	3.03	0	-71541	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1863	-10.19	11.32	12	1.96	-918.00	826.00	12334	20220905	-24.19	4852	20230516	92.70	9610	-2.71	20230825	4852	92.70	20230516	13700	-31.75	20220905	5150	81.55	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
30	20230828	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	220	2	2.42	2479716140	270736	30.63	9180	9360	8890	11810	6370	9090	9159.24	3.03	0	-54802	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1855	-10.14	11.27	12	1.36	-918.00	826.00	12334	20220905	-24.52	4852	20230516	91.88	9610	-3.12	20230825	4852	91.88	20230516	13700	-32.04	20220905	5150	80.78	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
31	20230828	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	60	2	0.66	1664089850	182665	20.67	9180	9300	8890	11810	6370	9090	9110.10	3.03	0	-39736	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1824	-9.97	11.08	12	0.92	-918.00	826.00	12334	20220905	-25.81	4852	20230516	88.58	9610	-4.79	20230825	4852	88.58	20230516	13700	-33.21	20220905	5150	77.67	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
32	20230828	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	1401060840	153478	17.37	9180	9300	8890	11810	6370	9090	9128.82	3.03	0	-43711	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1794	-9.80	10.90	12	0.77	-918.00	826.00	12334	20220905	-27.03	4852	20230516	85.49	9610	-6.35	20230825	4852	85.49	20230516	13700	-34.31	20220905	5150	74.76	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
33	20230828	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	337093330	37120	4.20	9180	9190	8910	11810	6370	9090	9081.11	3.03	0	-18205	10103	9596	9103	8596	8103	9850	8850	100	2720	500	5990	10	1	19929659	1794	-9.80	10.90	12	0.19	-918.00	826.00	12334	20220905	-27.03	4852	20230516	85.49	9610	-6.35	20230825	4852	85.49	20230516	13700	-34.31	20220905	5150	74.76	20230615	0.33	N	156100	500	99 억		603258	N	N	0	N	00	N
34	20230825	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	370	2	4.24	8129301800	882047	121.68	8680	9610	8610	11330	6110	8720	9216.45	2.87	0	24449	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1812	-9.90	11.00	12	4.43	-918.00	826.00	12334	20220905	-26.30	4852	20230516	87.35	9610	-5.41	20230825	4852	87.35	20230516	13700	-33.65	20220905	5150	76.50	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
35	20230825	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	370	2	4.24	7994202220	867206	119.63	8680	9610	8610	11330	6110	8720	9218.39	2.87	0	24872	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1812	-9.90	11.00	12	4.35	-918.00	826.00	12334	20220905	-26.30	4852	20230516	87.35	9610	-5.41	20230825	4852	87.35	20230516	13700	-33.65	20220905	5150	76.50	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
36	20230825	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	440	2	5.05	7598105160	823645	113.62	8680	9610	8610	11330	6110	8720	9225.02	2.87	0	16370	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1826	-9.98	11.09	12	4.13	-918.00	826.00	12334	20220905	-25.73	4852	20230516	88.79	9610	-4.68	20230825	4852	88.79	20230516	13700	-33.14	20220905	5150	77.86	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
37	20230825	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	580	2	6.65	6912866770	748786	103.29	8680	9610	8610	11330	6110	8720	9232.15	2.87	0	346	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1853	-10.13	11.26	12	3.76	-918.00	826.00	12334	20220905	-24.60	4852	20230516	91.67	9610	-3.23	20230825	4852	91.67	20230516	13700	-32.12	20220905	5150	80.58	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
38	20230825	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	720	2	8.26	6601517340	715336	98.68	8680	9610	8610	11330	6110	8720	9228.61	2.87	0	417	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1881	-10.28	11.43	12	3.59	-918.00	826.00	12334	20220905	-23.46	4852	20230516	94.56	9610	-1.77	20230825	4852	94.56	20230516	13700	-31.09	20220905	5150	83.30	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
39	20230825	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	560	2	6.42	4030859490	442400	61.03	8680	9420	8610	11330	6110	8720	9111.42	2.87	0	-11380	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1849	-10.11	11.23	12	2.22	-918.00	826.00	12334	20220905	-24.76	4852	20230516	91.26	9440	-1.69	20230816	4852	91.26	20230516	13700	-32.26	20220905	5150	80.19	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
40	20230825	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	470	2	5.39	2013654750	223946	30.89	8680	9190	8610	11330	6110	8720	8991.79	2.87	0	-241	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1832	-10.01	11.13	12	1.12	-918.00	826.00	12334	20220905	-25.49	4852	20230516	89.41	9440	-2.65	20230816	4852	89.41	20230516	13700	-32.92	20220905	5150	78.45	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
41	20230825	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	280	2	3.21	620829540	69623	9.60	8680	9110	8610	11330	6110	8720	8917.24	2.87	0	-11311	9460	9090	8390	8020	7320	9275	8205	100	2610	500	5750	10	1	19929659	1794	-9.80	10.90	12	0.35	-918.00	826.00	12334	20220905	-27.03	4852	20230516	85.49	9440	-4.66	20230816	4852	85.49	20230516	13700	-34.31	20220905	5150	74.76	20230615	0.37	N	156100	500	99 억		571794	N	N	0	N	00	N
42	20230824	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	880	2	11.22	6155509810	724331	227.23	7920	8760	7690	10190	5490	7840	8497.70	2.74	0	33586	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1738	-9.50	10.56	12	3.63	-918.00	826.00	12334	20220905	-29.30	4852	20230516	79.72	9440	-7.63	20230816	4852	79.72	20230516	13700	-36.35	20220905	5150	69.32	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
43	20230824	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	800	2	10.20	5835080550	687497	215.67	7920	8760	7690	10190	5490	7840	8487.43	2.74	0	32882	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1722	-9.41	10.46	12	3.45	-918.00	826.00	12334	20220905	-29.95	4852	20230516	78.07	9440	-8.47	20230816	4852	78.07	20230516	13700	-36.93	20220905	5150	67.77	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
44	20230824	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	770	2	9.82	5241083950	618725	194.10	7920	8760	7690	10190	5490	7840	8470.78	2.74	0	35654	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1716	-9.38	10.42	12	3.10	-918.00	826.00	12334	20220905	-30.19	4852	20230516	77.45	9440	-8.79	20230816	4852	77.45	20230516	13700	-37.15	20220905	5150	67.18	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
45	20230824	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	780	2	9.95	4278880520	507165	159.10	7920	8760	7690	10190	5490	7840	8436.86	2.74	0	39337	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1718	-9.39	10.44	12	2.54	-918.00	826.00	12334	20220905	-30.11	4852	20230516	77.66	9440	-8.69	20230816	4852	77.66	20230516	13700	-37.08	20220905	5150	67.38	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
46	20230824	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	830	2	10.59	3648036880	434289	136.24	7920	8760	7690	10190	5490	7840	8400.02	2.74	0	49182	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1728	-9.44	10.50	12	2.18	-918.00	826.00	12334	20220905	-29.71	4852	20230516	78.69	9440	-8.16	20230816	4852	78.69	20230516	13700	-36.72	20220905	5150	68.35	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
47	20230824	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	740	2	9.44	3145950200	375895	117.92	7920	8760	7690	10190	5490	7840	8369.23	2.74	0	33849	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1710	-9.35	10.39	12	1.89	-918.00	826.00	12334	20220905	-30.44	4852	20230516	76.83	9440	-9.11	20230816	4852	76.83	20230516	13700	-37.37	20220905	5150	66.60	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
48	20230824	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	490	2	6.25	1747728940	212946	66.80	7920	8500	7690	10190	5490	7840	8207.38	2.74	0	18134	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1660	-9.07	10.08	12	1.07	-918.00	826.00	12334	20220905	-32.46	4852	20230516	71.68	9440	-11.76	20230816	4852	71.68	20230516	13700	-39.20	20220905	5150	61.75	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
49	20230824	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-40	5	-0.51	302556370	38782	12.17	7920	7940	7690	10190	5490	7840	7801.46	2.74	0	-7436	8720	8280	8020	7580	7320	8150	7450	100	2350	500	5170	10	1	19929659	1555	-8.50	9.44	12	0.19	-918.00	826.00	12334	20220905	-36.76	4852	20230516	60.76	9440	-17.37	20230816	4852	60.76	20230516	13700	-43.07	20220905	5150	51.46	20230615	0.36	N	156100	500	99 억		545441	N	N	0	N	00	N
50	20230823	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-450	5	-5.43	2540813070	318096	37.34	8200	8460	7760	10770	5810	8290	7987.75	2.71	0	5833	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1562	-8.54	9.49	12	1.60	-918.00	826.00	12334	20220905	-36.44	4852	20230516	61.58	9440	-16.95	20230816	4852	61.58	20230516	13700	-42.77	20220905	5150	52.23	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
51	20230823	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-440	5	-5.31	2448882870	306401	35.97	8200	8460	7760	10770	5810	8290	7992.41	2.71	0	7954	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1564	-8.55	9.50	12	1.54	-918.00	826.00	12334	20220905	-36.35	4852	20230516	61.79	9440	-16.84	20230816	4852	61.79	20230516	13700	-42.70	20220905	5150	52.43	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
52	20230823	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	-450	5	-5.43	2166894900	270528	31.76	8200	8460	7760	10770	5810	8290	8009.87	2.71	0	6567	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1562	-8.54	9.49	12	1.36	-918.00	826.00	12334	20220905	-36.44	4852	20230516	61.58	9440	-16.95	20230816	4852	61.58	20230516	13700	-42.77	20220905	5150	52.23	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
53	20230823	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-430	5	-5.19	1796709080	223120	26.19	8200	8460	7850	10770	5810	8290	8052.66	2.71	0	7274	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1566	-8.56	9.52	12	1.12	-918.00	826.00	12334	20220905	-36.27	4852	20230516	62.00	9440	-16.74	20230816	4852	62.00	20230516	13700	-42.63	20220905	5150	52.62	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
54	20230823	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-320	5	-3.86	1579282380	195643	22.97	8200	8460	7850	10770	5810	8290	8072.27	2.71	0	14178	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1588	-8.68	9.65	12	0.98	-918.00	826.00	12334	20220905	-35.38	4852	20230516	64.26	9440	-15.57	20230816	4852	64.26	20230516	13700	-41.82	20220905	5150	54.76	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
55	20230823	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-420	5	-5.07	1367799400	169087	19.85	8200	8460	7850	10770	5810	8290	8089.32	2.71	0	7736	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1568	-8.57	9.53	12	0.85	-918.00	826.00	12334	20220905	-36.19	4852	20230516	62.20	9440	-16.63	20230816	4852	62.20	20230516	13700	-42.55	20220905	5150	52.82	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
56	20230823	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-120	5	-1.45	691237620	84116	9.87	8200	8460	8070	10770	5810	8290	8217.67	2.71	0	4745	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1628	-8.90	9.89	12	0.42	-918.00	826.00	12334	20220905	-33.76	4852	20230516	68.38	9440	-13.45	20230816	4852	68.38	20230516	13700	-40.36	20220905	5150	58.64	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
57	20230823	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	110	2	1.33	292453440	35319	4.15	8200	8460	8070	10770	5810	8290	8280.34	2.71	0	6261	9703	8996	8573	7866	7443	8785	7655	100	2480	500	5470	10	1	19929659	1674	-9.15	10.17	12	0.18	-918.00	826.00	12334	20220905	-31.90	4852	20230516	73.12	9440	-11.02	20230816	4852	73.12	20230516	13700	-38.69	20220905	5150	63.11	20230615	0.34	N	156100	500	99 억		539447	N	N	0	N	00	N
58	20230822	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-300	5	-3.49	7467399030	851282	135.66	8480	9280	8150	11160	6020	8590	8772.16	2.72	0	-603	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1652	-9.03	10.04	12	4.27	-918.00	826.00	12334	20220905	-32.79	4852	20230516	70.86	9440	-12.18	20230816	4852	70.86	20230516	13700	-39.49	20220905	5150	60.97	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
59	20230822	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-300	5	-3.49	7383728180	841179	134.05	8480	9280	8150	11160	6020	8590	8777.92	2.72	0	1063	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1652	-9.03	10.04	12	4.22	-918.00	826.00	12334	20220905	-32.79	4852	20230516	70.86	9440	-12.18	20230816	4852	70.86	20230516	13700	-39.49	20220905	5150	60.97	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
60	20230822	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-260	5	-3.03	6856804920	777144	123.85	8480	9280	8210	11160	6020	8590	8823.20	2.72	0	-527	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1660	-9.07	10.08	12	3.90	-918.00	826.00	12334	20220905	-32.46	4852	20230516	71.68	9440	-11.76	20230816	4852	71.68	20230516	13700	-39.20	20220905	5150	61.75	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
61	20230822	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-320	5	-3.73	6412781340	723525	115.30	8480	9280	8240	11160	6020	8590	8863.40	2.72	0	10456	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1648	-9.01	10.01	12	3.63	-918.00	826.00	12334	20220905	-32.95	4852	20230516	70.45	9440	-12.39	20230816	4852	70.45	20230516	13700	-39.64	20220905	5150	60.58	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
62	20230822	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-180	5	-2.10	6061072320	681293	108.57	8480	9280	8240	11160	6020	8590	8896.61	2.72	0	23468	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1676	-9.16	10.18	12	3.42	-918.00	826.00	12334	20220905	-31.81	4852	20230516	73.33	9440	-10.91	20230816	4852	73.33	20230516	13700	-38.61	20220905	5150	63.30	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
63	20230822	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	50	2	0.58	4973199720	552543	88.05	8480	9280	8370	11160	6020	8590	9000.87	2.72	0	37075	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1722	-9.41	10.46	12	2.77	-918.00	826.00	12334	20220905	-29.95	4852	20230516	78.07	9440	-8.47	20230816	4852	78.07	20230516	13700	-36.93	20220905	5150	67.77	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
64	20230822	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	430	2	5.01	3505545060	388065	61.84	8480	9280	8370	11160	6020	8590	9033.87	2.72	0	20754	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1798	-9.83	10.92	12	1.95	-918.00	826.00	12334	20220905	-26.87	4852	20230516	85.90	9440	-4.45	20230816	4852	85.90	20230516	13700	-34.16	20220905	5150	75.15	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
65	20230822	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-210	5	-2.44	168195190	19820	3.16	8480	8680	8370	11160	6020	8590	8483.94	2.72	0	-1319	9370	8980	8490	8100	7610	8735	7855	100	2570	500	5660	10	1	19929659	1670	-9.13	10.15	12	0.10	-918.00	826.00	12334	20220905	-32.06	4852	20230516	72.71	9440	-11.23	20230816	4852	72.71	20230516	13700	-38.83	20220905	5150	62.72	20230615	0.34	N	156100	500	99 억		542451	N	N	0	N	00	N
66	20230821	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-300	5	-3.37	5133216810	616440	160.80	8880	8880	8000	11550	6230	8890	8326.84	2.90	0	-41352	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1712	-9.36	10.40	12	3.09	-918.00	826.00	12334	20220905	-30.36	4852	20230516	77.04	9440	-9.00	20230816	4852	77.04	20230516	13700	-37.30	20220905	5150	66.80	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
67	20230821	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-180	5	-2.02	5015467580	602827	157.25	8880	8880	8000	11550	6230	8890	8319.91	2.90	0	-39405	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1736	-9.49	10.54	12	3.02	-918.00	826.00	12334	20220905	-29.38	4852	20230516	79.51	9440	-7.73	20230816	4852	79.51	20230516	13700	-36.42	20220905	5150	69.13	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
68	20230821	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-320	5	-3.60	4545894970	548561	143.09	8880	8880	8000	11550	6230	8890	8286.94	2.90	0	-34162	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1708	-9.34	10.38	12	2.75	-918.00	826.00	12334	20220905	-30.52	4852	20230516	76.63	9440	-9.22	20230816	4852	76.63	20230516	13700	-37.45	20220905	5150	66.41	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
69	20230821	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-730	5	-8.21	4049227240	489378	127.65	8880	8880	8000	11550	6230	8890	8274.23	2.90	0	-39006	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1626	-8.89	9.88	12	2.46	-918.00	826.00	12334	20220905	-33.84	4852	20230516	68.18	9440	-13.56	20230816	4852	68.18	20230516	13700	-40.44	20220905	5150	58.45	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
70	20230821	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-500	5	-5.62	3827846770	462620	120.67	8880	8880	8000	11550	6230	8890	8274.28	2.90	0	-40222	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1672	-9.14	10.16	12	2.32	-918.00	826.00	12334	20220905	-31.98	4852	20230516	72.92	9440	-11.12	20230816	4852	72.92	20230516	13700	-38.76	20220905	5150	62.91	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
71	20230821	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-530	5	-5.96	3463407920	419172	109.34	8880	8880	8000	11550	6230	8890	8262.50	2.90	0	-34328	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1666	-9.11	10.12	12	2.10	-918.00	826.00	12334	20220905	-32.22	4852	20230516	72.30	9440	-11.44	20230816	4852	72.30	20230516	13700	-38.98	20220905	5150	62.33	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
72	20230821	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-600	5	-6.75	1958757210	234390	61.14	8880	8880	8000	11550	6230	8890	8356.83	2.90	0	-14538	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1652	-9.03	10.04	12	1.18	-918.00	826.00	12334	20220905	-32.79	4852	20230516	70.86	9440	-12.18	20230816	4852	70.86	20230516	13700	-39.49	20220905	5150	60.97	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
73	20230821	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-340	5	-3.82	164061950	18848	4.92	8880	8880	8510	11550	6230	8890	8704.47	2.90	0	-1074	9576	9232	8796	8452	8016	9405	8625	100	2660	500	5860	10	1	19929659	1704	-9.31	10.35	12	0.09	-918.00	826.00	12334	20220905	-30.68	4852	20230516	76.22	9440	-9.43	20230816	4852	76.22	20230516	13700	-37.59	20220905	5150	66.02	20230615	0.31	N	156100	500	99 억		578692	N	N	0	N	00	N
74	20230818	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-20	5	-0.22	3294433890	376597	50.51	8710	9140	8360	11580	6240	8910	8747.49	2.86	0	4777	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1772	-9.68	10.76	12	1.89	-918.00	826.00	12334	20220905	-27.92	4852	20230516	83.22	9440	-5.83	20230816	4852	83.22	20230516	13700	-35.11	20220905	5150	72.62	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
75	20230818	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	30	2	0.34	3243116260	370831	49.74	8710	9140	8360	11580	6240	8910	8745.33	2.86	0	6010	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1782	-9.74	10.82	12	1.86	-918.00	826.00	12334	20220905	-27.52	4852	20230516	84.25	9440	-5.30	20230816	4852	84.25	20230516	13700	-34.74	20220905	5150	73.59	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
76	20230818	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	140	2	1.57	2982937230	341697	45.83	8710	9140	8360	11580	6240	8910	8729.53	2.86	0	17876	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1804	-9.86	10.96	12	1.71	-918.00	826.00	12334	20220905	-26.63	4852	20230516	86.52	9440	-4.13	20230816	4852	86.52	20230516	13700	-33.94	20220905	5150	75.73	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
77	20230818	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-80	5	-0.90	2525443810	291050	39.04	8710	9100	8360	11580	6240	8910	8676.63	2.86	0	18691	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1760	-9.62	10.69	12	1.46	-918.00	826.00	12334	20220905	-28.41	4852	20230516	81.99	9440	-6.46	20230816	4852	81.99	20230516	13700	-35.55	20220905	5150	71.46	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
78	20230818	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-60	5	-0.67	2021382010	234732	31.49	8710	8900	8360	11580	6240	8910	8610.85	2.86	0	26249	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1764	-9.64	10.71	12	1.18	-918.00	826.00	12334	20220905	-28.25	4852	20230516	82.40	9440	-6.25	20230816	4852	82.40	20230516	13700	-35.40	20220905	5150	71.84	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
79	20230818	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-260	5	-2.92	1643787750	191216	25.65	8710	8900	8360	11580	6240	8910	8595.73	2.86	0	14851	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1724	-9.42	10.47	12	0.96	-918.00	826.00	12334	20220905	-29.87	4852	20230516	78.28	9440	-8.37	20230816	4852	78.28	20230516	13700	-36.86	20220905	5150	67.96	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
80	20230818	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-270	5	-3.03	1204754170	139697	18.74	8710	8900	8360	11580	6240	8910	8623.09	2.86	0	2239	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1722	-9.41	10.46	12	0.70	-918.00	826.00	12334	20220905	-29.95	4852	20230516	78.07	9440	-8.47	20230816	4852	78.07	20230516	13700	-36.93	20220905	5150	67.77	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
81	20230818	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-90	5	-1.01	239360210	27484	3.69	8710	8890	8600	11580	6240	8910	8705.59	2.86	0	4010	9796	9352	8926	8482	8056	9140	8270	100	2670	500	5880	10	1	19929659	1758	-9.61	10.68	12	0.14	-918.00	826.00	12334	20220905	-28.49	4852	20230516	81.78	9440	-6.57	20230816	4852	81.78	20230516	13700	-35.62	20220905	5150	71.26	20230615	0.15	N	156100	500	99 억		570506	N	N	0	N	00	N
82	20230817	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-230	5	-2.52	6750604250	743331	44.29	9220	9370	8500	11880	6400	9140	9081.74	3.63	0	-163834	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1776	-9.71	10.79	12	3.73	-918.00	826.00	12334	20220905	-27.76	4852	20230516	83.64	9440	-5.61	20230816	4852	83.64	20230516	13700	-34.96	20220905	5150	73.01	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
83	20230817	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-180	5	-1.97	6647225530	731735	43.60	9220	9370	8500	11880	6400	9140	9084.20	3.63	0	-161026	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1786	-9.76	10.85	12	3.67	-918.00	826.00	12334	20220905	-27.36	4852	20230516	84.67	9440	-5.08	20230816	4852	84.67	20230516	13700	-34.60	20220905	5150	73.98	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
84	20230817	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-40	5	-0.44	5948697980	653822	38.96	9220	9370	8500	11880	6400	9140	9098.34	3.63	0	-131128	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1814	-9.91	11.02	12	3.28	-918.00	826.00	12334	20220905	-26.22	4852	20230516	87.55	9440	-3.60	20230816	4852	87.55	20230516	13700	-33.58	20220905	5150	76.70	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
85	20230817	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	50	2	0.55	5575877840	612887	36.52	9220	9370	8500	11880	6400	9140	9097.73	3.63	0	-116157	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1832	-10.01	11.13	12	3.08	-918.00	826.00	12334	20220905	-25.49	4852	20230516	89.41	9440	-2.65	20230816	4852	89.41	20230516	13700	-32.92	20220905	5150	78.45	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
86	20230817	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-90	5	-0.98	5285997810	581050	34.62	9220	9370	8500	11880	6400	9140	9097.32	3.63	0	-108685	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1804	-9.86	10.96	12	2.92	-918.00	826.00	12334	20220905	-26.63	4852	20230516	86.52	9440	-4.13	20230816	4852	86.52	20230516	13700	-33.94	20220905	5150	75.73	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
87	20230817	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-10	5	-0.11	4708117520	518209	30.88	9220	9370	8500	11880	6400	9140	9085.36	3.63	0	-94410	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1820	-9.95	11.05	12	2.60	-918.00	826.00	12334	20220905	-25.98	4852	20230516	88.17	9440	-3.28	20230816	4852	88.17	20230516	13700	-33.36	20220905	5150	77.28	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
88	20230817	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	40	2	0.44	3799344940	418832	24.96	9220	9370	8500	11880	6400	9140	9071.29	3.63	0	-91780	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1830	-10.00	11.11	12	2.10	-918.00	826.00	12334	20220905	-25.57	4852	20230516	89.20	9440	-2.75	20230816	4852	89.20	20230516	13700	-32.99	20220905	5150	78.25	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
89	20230817	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-540	5	-5.91	1076142190	120784	7.20	9220	9230	8500	11880	6400	9140	8909.64	3.63	0	-58444	10280	9710	8870	8300	7460	9995	8585	100	2740	500	6030	10	1	19929659	1714	-9.37	10.41	12	0.61	-918.00	826.00	12334	20220905	-30.27	4852	20230516	77.25	9440	-8.90	20230816	4852	77.25	20230516	13700	-37.23	20220905	5150	66.99	20230615	0.16	N	156100	500	99 억		722617	N	N	0	N	00	N
90	20230816	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	970	2	11.87	14838091540	1670556	181.19	8420	9440	8030	10620	5720	8170	8882.12	3.48	0	39426	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1822	-9.96	11.07	12	8.38	-918.00	826.00	12334	20220905	-25.90	4852	20230516	88.38	9440	-3.18	20230816	4852	88.38	20230516	13700	-33.28	20220905	5150	77.48	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
91	20230816	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	900	2	11.02	14557444420	1639751	177.85	8420	9440	8030	10620	5720	8170	8877.84	3.48	0	45998	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1808	-9.88	10.98	12	8.23	-918.00	826.00	12334	20220905	-26.46	4852	20230516	86.93	9440	-3.92	20230816	4852	86.93	20230516	13700	-33.80	20220905	5150	76.12	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
92	20230816	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	890	2	10.89	13210731860	1490167	161.62	8420	9440	8030	10620	5720	8170	8865.27	3.48	0	47502	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1806	-9.87	10.97	12	7.48	-918.00	826.00	12334	20220905	-26.54	4852	20230516	86.73	9440	-4.03	20230816	4852	86.73	20230516	13700	-33.87	20220905	5150	75.92	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
93	20230816	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	1050	2	12.85	11128509520	1264034	137.10	8420	9400	8030	10620	5720	8170	8803.96	3.48	0	30311	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1838	-10.04	11.16	12	6.34	-918.00	826.00	12334	20220905	-25.25	4852	20230516	90.02	9410	-2.02	20230814	4852	90.02	20230516	13700	-32.70	20220905	5150	79.03	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
94	20230816	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	930	2	11.38	8203815050	947642	102.78	8420	9180	8030	10620	5720	8170	8657.08	3.48	0	40090	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1814	-9.91	11.02	12	4.75	-918.00	826.00	12334	20220905	-26.22	4852	20230516	87.55	9410	-3.29	20230814	4852	87.55	20230516	13700	-33.58	20220905	5150	76.70	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
95	20230816	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	700	2	8.57	6885394430	801757	86.96	8420	9150	8030	10620	5720	8170	8587.88	3.48	0	28760	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1768	-9.66	10.74	12	4.02	-918.00	826.00	12334	20220905	-28.08	4852	20230516	82.81	9410	-5.74	20230814	4852	82.81	20230516	13700	-35.26	20220905	5150	72.23	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
96	20230816	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	370	2	4.53	3205510930	384716	41.73	8420	8590	8030	10620	5720	8170	8332.15	3.48	0	-25022	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1702	-9.30	10.34	12	1.93	-918.00	826.00	12334	20220905	-30.76	4852	20230516	76.01	9410	-9.25	20230814	4852	76.01	20230516	13700	-37.66	20220905	5150	65.83	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
97	20230816	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	220	2	2.69	1052206990	125638	13.63	8420	8590	8100	10620	5720	8170	8374.91	3.48	0	-35645	9963	9066	8513	7616	7063	8790	7340	100	2450	500	5390	10	1	19929659	1672	-9.14	10.16	12	0.63	-918.00	826.00	12334	20220905	-31.98	4852	20230516	72.92	9410	-10.84	20230814	4852	72.92	20230516	13700	-38.76	20220905	5150	62.91	20230615	0.17	N	156100	500	99 억		693978	N	N	0	N	00	N
98	20230814	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-150	5	-1.80	7675964060	902846	52.63	8370	9410	7960	10810	5830	8320	8502.04	3.78	0	-70216	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1628	-8.90	9.89	12	4.53	-918.00	826.00	12334	20220905	-33.76	4852	20230516	68.38	9410	-13.18	20230814	4852	68.38	20230516	13700	-40.36	20220905	5150	58.64	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
99	20230814	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-160	5	-1.92	7540340860	886270	51.66	8370	9410	7960	10810	5830	8320	8507.95	3.78	0	-68762	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1626	-8.89	9.88	12	4.45	-918.00	826.00	12334	20220905	-33.84	4852	20230516	68.18	9410	-13.28	20230814	4852	68.18	20230516	13700	-40.44	20220905	5150	58.45	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
100	20230814	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-220	5	-2.64	7203499040	844812	49.25	8370	9410	7960	10810	5830	8320	8526.75	3.78	0	-63927	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1614	-8.82	9.81	12	4.24	-918.00	826.00	12334	20220905	-34.33	4852	20230516	66.94	9410	-13.92	20230814	4852	66.94	20230516	13700	-40.88	20220905	5150	57.28	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
101	20230814	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-350	5	-4.21	6816456440	796515	46.43	8370	9410	7970	10810	5830	8320	8557.86	3.78	0	-71487	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1588	-8.68	9.65	12	4.00	-918.00	826.00	12334	20220905	-35.38	4852	20230516	64.26	9410	-15.30	20230814	4852	64.26	20230516	13700	-41.82	20220905	5150	54.76	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
102	20230814	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-130	5	-1.56	6529911820	761006	44.36	8370	9410	7970	10810	5830	8320	8580.64	3.78	0	-59547	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1632	-8.92	9.92	12	3.82	-918.00	826.00	12334	20220905	-33.60	4852	20230516	68.80	9410	-12.96	20230814	4852	68.80	20230516	13700	-40.22	20220905	5150	59.03	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
103	20230814	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-120	5	-1.44	5965616380	691536	40.31	8370	9410	8020	10810	5830	8320	8626.62	3.78	0	-61915	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1634	-8.93	9.93	12	3.47	-918.00	826.00	12334	20220905	-33.52	4852	20230516	69.00	9410	-12.86	20230814	4852	69.00	20230516	13700	-40.15	20220905	5150	59.22	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
104	20230814	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-280	5	-3.37	5054902430	582090	33.93	8370	9410	8020	10810	5830	8320	8684.07	3.78	0	-59679	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1602	-8.76	9.73	12	2.92	-918.00	826.00	12334	20220905	-34.81	4852	20230516	65.70	9410	-14.56	20230814	4852	65.70	20230516	13700	-41.31	20220905	5150	56.12	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
105	20230814	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	570	2	6.85	2341010070	261053	15.22	8370	9410	8370	10810	5830	8320	8967.61	3.78	0	-26918	9500	8910	7910	7320	6320	9205	7615	100	2490	500	5490	10	1	19929659	1772	-9.68	10.76	12	1.31	-918.00	826.00	12334	20220905	-27.92	4852	20230516	83.22	9410	-5.53	20230814	4852	83.22	20230516	13700	-35.11	20220905	5150	72.62	20230615	0.17	N	156100	500	99 억		752540	N	N	0	N	00	N
106	20230811	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	1140	2	15.88	13606187820	1697444	457.25	7000	8500	6910	9330	5030	7180	8015.38	3.30	12093	96526	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1658	-9.06	10.07	12	8.52	-918.00	826.00	12334	20220905	-32.54	4852	20230516	71.48	8500	0.00	20230629	4852	71.48	20230516	13700	-39.27	20220905	5150	61.55	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
107	20230811	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	1170	2	16.30	13253581550	1655021	445.82	7000	8500	6910	9330	5030	7180	8008.21	3.30	12093	99086	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1664	-9.10	10.11	12	8.30	-918.00	826.00	12334	20220905	-32.30	4852	20230516	72.09	8500	0.00	20230629	4852	72.09	20230516	13700	-39.05	20220905	5150	62.14	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
108	20230811	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	940	2	13.09	11507613610	1444163	389.02	7000	8500	6910	9330	5030	7180	7968.48	3.30	12093	100898	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1618	-8.85	9.83	12	7.25	-918.00	826.00	12334	20220905	-34.17	4852	20230516	67.35	8500	0.00	20230629	4852	67.35	20230516	13700	-40.73	20220905	5150	57.67	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
109	20230811	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	930	2	12.95	10828270620	1359794	366.30	7000	8500	6910	9330	5030	7180	7963.29	3.30	12093	90659	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1616	-8.83	9.82	12	6.82	-918.00	826.00	12334	20220905	-34.25	4852	20230516	67.15	8500	0.00	20230629	4852	67.15	20230516	13700	-40.80	20220905	5150	57.48	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
110	20230811	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	920	2	12.81	10401331330	1307250	352.14	7000	8500	6910	9330	5030	7180	7956.77	3.30	12093	93025	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1614	-8.82	9.81	12	6.56	-918.00	826.00	12334	20220905	-34.33	4852	20230516	66.94	8500	0.00	20230629	4852	66.94	20230516	13700	-40.88	20220905	5150	57.28	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
111	20230811	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	1270	2	17.69	7685899930	979584	263.88	7000	8450	6910	9330	5030	7180	7846.23	3.30	12093	95860	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1684	-9.20	10.23	12	4.92	-918.00	826.00	12334	20220905	-31.49	4852	20230516	74.15	8500	-0.59	20230629	4852	74.15	20230516	13700	-38.32	20220905	5150	64.08	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
112	20230811	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	920	2	12.81	5674231540	733379	197.56	7000	8400	6910	9330	5030	7180	7737.27	3.30	12093	48069	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1614	-8.82	9.81	12	3.68	-918.00	826.00	12334	20220905	-34.33	4852	20230516	66.94	8500	-4.71	20230629	4852	66.94	20230516	13700	-40.88	20220905	5150	57.28	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
113	20230811	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	170	2	2.37	953706760	133387	35.93	7000	7440	6910	9330	5030	7180	7149.88	3.30	12093	-7101	7953	7566	7163	6776	6373	7760	6970	100	2150	500	4730	10	1	19929659	1465	-8.01	8.90	12	0.67	-918.00	826.00	12334	20220905	-40.41	4852	20230516	51.48	8500	-13.53	20230629	4852	51.48	20230516	13700	-46.35	20220905	5150	42.72	20230615	0.12	N	156100	500	99 억		658317	N	N	0	N	00	N
114	20230810	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	130	2	1.84	2675176900	371050	29.16	6810	7550	6760	9160	4940	7050	7209.75	4.47	0	48871	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	963	-7.82	8.69	12	2.77	-918.00	826.00	12334	20220905	-41.79	4852	20230516	47.98	8500	-15.53	20230629	4852	47.98	20230516	13700	-47.59	20220905	5150	39.42	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
115	20230810	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	240	2	3.40	2409350530	334095	26.25	6810	7550	6760	9160	4940	7050	7211.57	4.47	0	40431	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	977	-7.94	8.83	12	2.49	-918.00	826.00	12334	20220905	-40.90	4852	20230516	50.25	8500	-14.24	20230629	4852	50.25	20230516	13700	-46.79	20220905	5150	41.55	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
116	20230810	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	230	2	3.26	2108422040	292684	23.00	6810	7550	6760	9160	4940	7050	7203.75	4.47	0	35971	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	976	-7.93	8.81	12	2.18	-918.00	826.00	12334	20220905	-40.98	4852	20230516	50.04	8500	-14.35	20230629	4852	50.04	20230516	13700	-46.86	20220905	5150	41.36	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
117	20230810	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	360	2	5.11	1525736720	214039	16.82	6810	7410	6760	9160	4940	7050	7128.31	4.47	0	33265	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	993	-8.07	8.97	12	1.60	-918.00	826.00	12334	20220905	-39.92	4852	20230516	52.72	8500	-12.82	20230629	4852	52.72	20230516	13700	-45.91	20220905	5150	43.88	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
118	20230810	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	140	2	1.99	1196756060	169100	13.29	6810	7340	6760	9160	4940	7050	7077.21	4.47	0	25695	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	964	-7.83	8.70	12	1.26	-918.00	826.00	12334	20220905	-41.71	4852	20230516	48.19	8500	-15.41	20230629	4852	48.19	20230516	13700	-47.52	20220905	5150	39.61	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
119	20230810	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7180	130	2	1.84	1008270000	142775	11.22	6810	7340	6760	9160	4940	7050	7061.95	4.47	0	16416	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	963	-7.82	8.69	12	1.07	-918.00	826.00	12334	20220905	-41.79	4852	20230516	47.98	8500	-15.53	20230629	4852	47.98	20230516	13700	-47.59	20220905	5150	39.42	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
120	20230810	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	260	2	3.69	829053000	117698	9.25	6810	7340	6760	9160	4940	7050	7043.90	4.47	0	15406	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	980	-7.96	8.85	12	0.88	-918.00	826.00	12334	20220905	-40.73	4852	20230516	50.66	8500	-14.00	20230629	4852	50.66	20230516	13700	-46.64	20220905	5150	41.94	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
121	20230810	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-90	5	-1.28	143451540	20977	1.65	6810	6960	6760	9160	4940	7050	6838.52	4.47	0	3574	7736	7392	6706	6362	5676	7565	6535	67	2110	500	4650	10	1	13405659	933	-7.58	8.43	12	0.16	-918.00	826.00	12334	20220905	-43.57	4852	20230516	43.45	8500	-18.12	20230629	4852	43.45	20230516	13700	-49.20	20220905	5150	35.15	20230615	0.12	N	156100	500	67 억		599214	N	N	0	N	00	N
122	20230809	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-10	5	-0.14	8326112230	1272451	1422.50	6120	7050	6020	9170	4950	7060	6542.89	3.56	0	41791	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	945	-7.68	8.54	12	9.49	-918.00	826.00	12334	20220905	-42.84	4852	20230516	45.30	8500	-17.06	20230629	4852	45.30	20230516	13700	-48.54	20220905	5150	36.89	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
123	20230809	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-60	5	-0.85	8109917130	1241494	1387.89	6120	7000	6020	9170	4950	7060	6532.39	3.56	0	45069	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	938	-7.63	8.47	12	9.26	-918.00	826.00	12334	20220905	-43.25	4852	20230516	44.27	8500	-17.65	20230629	4852	44.27	20230516	13700	-48.91	20220905	5150	35.92	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
124	20230809	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	-320	5	-4.53	7369265440	1132976	1266.57	6120	6860	6020	9170	4950	7060	6504.34	3.56	0	12106	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	904	-7.34	8.16	12	8.45	-918.00	826.00	12334	20220905	-45.35	4852	20230516	38.91	8500	-20.71	20230629	4852	38.91	20230516	13700	-50.80	20220905	5150	30.87	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
125	20230809	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-490	5	-6.94	6887128800	1061208	1186.34	6120	6840	6020	9170	4950	7060	6489.90	3.56	0	2388	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	881	-7.16	7.95	12	7.92	-918.00	826.00	12334	20220905	-46.73	4852	20230516	35.41	8500	-22.71	20230629	4852	35.41	20230516	13700	-52.04	20220905	5150	27.57	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
126	20230809	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6630	-430	5	-6.09	6371734450	982318	1098.15	6120	6840	6020	9170	4950	7060	6486.43	3.56	0	9870	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	889	-7.22	8.03	12	7.33	-918.00	826.00	12334	20220905	-46.25	4852	20230516	36.64	8500	-22.00	20230629	4852	36.64	20230516	13700	-51.61	20220905	5150	28.74	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
127	20230809	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	-420	5	-5.95	5981646160	923415	1032.30	6120	6840	6020	9170	4950	7060	6477.74	3.56	0	11398	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	890	-7.23	8.04	12	6.89	-918.00	826.00	12334	20220905	-46.17	4852	20230516	36.85	8500	-21.88	20230629	4852	36.85	20230516	13700	-51.53	20220905	5150	28.93	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
128	20230809	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6780	-280	5	-3.97	5334736550	826516	923.98	6120	6840	6020	9170	4950	7060	6454.49	3.56	0	41345	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	909	-7.39	8.21	12	6.17	-918.00	826.00	12334	20220905	-45.03	4852	20230516	39.74	8500	-20.24	20230629	4852	39.74	20230516	13700	-50.51	20220905	5150	31.65	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
129	20230809	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-650	5	-9.21	1928788190	311934	348.72	6120	6410	6020	9170	4950	7060	6183.32	3.56	0	15354	7486	7272	7136	6922	6786	7205	6855	67	2110	500	4650	10	1	13405659	859	-6.98	7.76	12	2.33	-918.00	826.00	12334	20220905	-48.03	4852	20230516	32.11	8500	-24.59	20230629	4852	32.11	20230516	13700	-53.21	20220905	5150	24.47	20230615	0.12	N	156100	500	67 억		477400	N	N	0	N	00	N
130	20230808	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-130	5	-1.81	637559140	88739	81.98	7250	7350	7000	9340	5040	7190	7184.69	3.60	0	-4017	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	946	-7.69	8.55	12	0.66	-918.00	826.00	12334	20220905	-42.76	4852	20230516	45.51	8500	-16.94	20230629	4852	45.51	20230516	13700	-48.47	20220905	5150	37.09	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
131	20230808	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-180	5	-2.50	603784020	83938	77.55	7250	7350	7000	9340	5040	7190	7193.21	3.60	0	-4391	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	940	-7.64	8.49	12	0.63	-918.00	826.00	12334	20220905	-43.17	4852	20230516	44.48	8500	-17.53	20230629	4852	44.48	20230516	13700	-48.83	20220905	5150	36.12	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
132	20230808	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7110	-80	5	-1.11	530259540	73488	67.89	7250	7350	7010	9340	5040	7190	7215.59	3.60	0	-2169	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	953	-7.75	8.61	12	0.55	-918.00	826.00	12334	20220905	-42.35	4852	20230516	46.54	8500	-16.35	20230629	4852	46.54	20230516	13700	-48.10	20220905	5150	38.06	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
133	20230808	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	10	2	0.14	449359240	62126	57.40	7250	7350	7010	9340	5040	7190	7233.03	3.60	0	2890	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	965	-7.84	8.72	12	0.46	-918.00	826.00	12334	20220905	-41.62	4852	20230516	48.39	8500	-15.29	20230629	4852	48.39	20230516	13700	-47.45	20220905	5150	39.81	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
134	20230808	120737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-20	5	-0.28	407326690	56264	51.98	7250	7350	7010	9340	5040	7190	7239.56	3.60	0	7123	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	961	-7.81	8.68	12	0.42	-918.00	826.00	12334	20220905	-41.87	4852	20230516	47.77	8500	-15.65	20230629	4852	47.77	20230516	13700	-47.66	20220905	5150	39.22	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
135	20230808	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	90	2	1.25	302690570	41826	38.64	7250	7350	7010	9340	5040	7190	7236.90	3.60	0	7426	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	976	-7.93	8.81	12	0.31	-918.00	826.00	12334	20220905	-40.98	4852	20230516	50.04	8500	-14.35	20230629	4852	50.04	20230516	13700	-46.86	20220905	5150	41.36	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
136	20230808	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	50	2	0.70	239611090	33167	30.64	7250	7350	7010	9340	5040	7190	7224.38	3.60	0	4166	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	971	-7.89	8.77	12	0.25	-918.00	826.00	12334	20220905	-41.30	4852	20230516	49.22	8500	-14.82	20230629	4852	49.22	20230516	13700	-47.15	20220905	5150	40.58	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
137	20230808	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-140	5	-1.95	39644970	5572	5.15	7250	7250	7010	9340	5040	7190	7115.03	3.60	0	-1138	7716	7452	7286	7022	6856	7370	6940	67	2150	500	4740	10	1	13405659	945	-7.68	8.54	12	0.04	-918.00	826.00	12334	20220905	-42.84	4852	20230516	45.30	8500	-17.06	20230629	4852	45.30	20230516	13700	-48.54	20220905	5150	36.89	20230615	0.11	N	156100	500	67 억		482485	N	N	0	N	00	N
138	20230807	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-240	5	-3.23	787039510	107762	54.30	7490	7550	7120	9650	5210	7430	7303.79	3.62	0	-2755	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	964	-7.83	8.70	12	0.80	-918.00	826.00	12334	20220905	-41.71	4852	20230516	48.19	8500	-15.41	20230629	4852	48.19	20230516	13700	-47.52	20220905	5150	39.61	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
139	20230807	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-210	5	-2.83	759908970	103992	52.40	7490	7550	7120	9650	5210	7430	7307.38	3.62	0	-2157	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	968	-7.86	8.74	12	0.78	-918.00	826.00	12334	20220905	-41.46	4852	20230516	48.80	8500	-15.06	20230629	4852	48.80	20230516	13700	-47.30	20220905	5150	40.19	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
140	20230807	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-160	5	-2.15	703685340	96198	48.48	7490	7550	7120	9650	5210	7430	7314.97	3.62	0	-1560	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	975	-7.92	8.80	12	0.72	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
141	20230807	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-160	5	-2.15	669900760	91532	46.12	7490	7550	7120	9650	5210	7430	7318.76	3.62	0	-847	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	975	-7.92	8.80	12	0.68	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
142	20230807	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-160	5	-2.15	615102770	83981	42.32	7490	7550	7120	9650	5210	7430	7324.31	3.62	0	-1407	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	975	-7.92	8.80	12	0.63	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
143	20230807	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-160	5	-2.15	557677340	76098	38.35	7490	7550	7120	9650	5210	7430	7328.41	3.62	0	-831	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	975	-7.92	8.80	12	0.57	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
144	20230807	100734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-170	5	-2.29	404567270	54881	27.66	7490	7550	7230	9650	5210	7430	7371.72	3.62	0	5163	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	973	-7.91	8.79	12	0.41	-918.00	826.00	12334	20220905	-41.14	4852	20230516	49.63	8500	-14.59	20230629	4852	49.63	20230516	13700	-47.01	20220905	5150	40.97	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
145	20230807	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	0	3	0.00	98446440	13240	6.67	7490	7550	7330	9650	5210	7430	7435.53	3.62	0	-2234	8263	7846	7483	7066	6703	7665	6885	67	2220	500	4900	10	1	13405659	996	-8.09	9.00	12	0.10	-918.00	826.00	12334	20220905	-39.76	4852	20230516	53.13	8500	-12.59	20230629	4852	53.13	20230516	13700	-45.77	20220905	5150	44.27	20230615	0.11	N	156100	500	67 억		484854	N	N	0	N	00	N
146	20230804	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-320	5	-4.13	1469424910	197942	105.72	7900	7900	7120	10070	5430	7750	7423.43	3.74	0	-17495	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	996	-8.09	9.00	12	1.48	-918.00	826.00	12334	20220905	-39.76	4852	20230516	53.13	8500	-12.59	20230629	4852	53.13	20230516	13700	-45.77	20220905	5150	44.27	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
147	20230804	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-360	5	-4.65	1410534940	189975	101.46	7900	7900	7120	10070	5430	7750	7424.77	3.74	0	-15422	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	991	-8.05	8.95	12	1.42	-918.00	826.00	12334	20220905	-40.08	4852	20230516	52.31	8500	-13.06	20230629	4852	52.31	20230516	13700	-46.06	20220905	5150	43.50	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
148	20230804	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-510	5	-6.58	1263794520	169644	90.60	7900	7900	7190	10070	5430	7750	7449.61	3.74	0	-10914	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	971	-7.89	8.77	12	1.27	-918.00	826.00	12334	20220905	-41.30	4852	20230516	49.22	8500	-14.82	20230629	4852	49.22	20230516	13700	-47.15	20220905	5150	40.58	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
149	20230804	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-460	5	-5.94	1119150280	149667	79.93	7900	7900	7190	10070	5430	7750	7477.52	3.74	0	-9545	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	977	-7.94	8.83	12	1.12	-918.00	826.00	12334	20220905	-40.90	4852	20230516	50.25	8500	-14.24	20230629	4852	50.25	20230516	13700	-46.79	20220905	5150	41.55	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
150	20230804	120721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-400	5	-5.16	1086521080	145201	77.55	7900	7900	7190	10070	5430	7750	7482.79	3.74	0	-7911	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	985	-8.01	8.90	12	1.08	-918.00	826.00	12334	20220905	-40.41	4852	20230516	51.48	8500	-13.53	20230629	4852	51.48	20230516	13700	-46.35	20220905	5150	42.72	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
151	20230804	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	-350	5	-4.52	1013574050	135280	72.25	7900	7900	7190	10070	5430	7750	7492.33	3.74	0	-1030	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	992	-8.06	8.96	12	1.01	-918.00	826.00	12334	20220905	-40.00	4852	20230516	52.51	8500	-12.94	20230629	4852	52.51	20230516	13700	-45.99	20220905	5150	43.69	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
152	20230804	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-510	5	-6.58	757294640	100356	53.60	7900	7900	7240	10070	5430	7750	7545.99	3.74	0	7677	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	971	-7.89	8.77	12	0.75	-918.00	826.00	12334	20220905	-41.30	4852	20230516	49.22	8500	-14.82	20230629	4852	49.22	20230516	13700	-47.15	20220905	5150	40.58	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
153	20230804	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-180	5	-2.32	138279150	18010	9.62	7900	7900	7430	10070	5430	7750	7677.73	3.74	0	-3237	8250	8000	7550	7300	6850	8125	7425	67	2320	500	5110	10	1	13405659	1015	-8.25	9.16	12	0.13	-918.00	826.00	12334	20220905	-38.62	4852	20230516	56.02	8500	-10.94	20230629	4852	56.02	20230516	13700	-44.74	20220905	5150	46.99	20230615	0.11	N	156100	500	67 억		501255	N	N	0	N	00	N
154	20230803	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	480	2	6.60	1398770690	185907	144.02	7110	7800	7100	9450	5090	7270	7523.96	3.71	0	1473	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	1039	-8.44	9.38	12	1.39	-918.00	826.00	12334	20220905	-37.17	4852	20230516	59.73	8500	-8.82	20230629	4852	59.73	20230516	13700	-43.43	20220905	5150	50.49	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
155	20230803	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	430	2	5.91	1295669990	172597	133.71	7110	7800	7100	9450	5090	7270	7506.91	3.71	0	2162	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	1032	-8.39	9.32	12	1.29	-918.00	826.00	12334	20220905	-37.57	4852	20230516	58.70	8500	-9.41	20230629	4852	58.70	20230516	13700	-43.80	20220905	5150	49.51	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
156	20230803	140718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	310	2	4.26	1002166170	134452	104.16	7110	7800	7100	9450	5090	7270	7453.71	3.71	0	-178	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	1016	-8.26	9.18	12	1.00	-918.00	826.00	12334	20220905	-38.54	4852	20230516	56.22	8500	-10.82	20230629	4852	56.22	20230516	13700	-44.67	20220905	5150	47.18	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
157	20230803	130722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	300	2	4.13	798985740	107799	83.51	7110	7710	7100	9450	5090	7270	7411.81	3.71	0	1096	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	1015	-8.25	9.16	12	0.80	-918.00	826.00	12334	20220905	-38.62	4852	20230516	56.02	8500	-10.94	20230629	4852	56.02	20230516	13700	-44.74	20220905	5150	46.99	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
158	20230803	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	10	2	0.14	431846420	59220	45.88	7110	7460	7100	9450	5090	7270	7292.24	3.71	0	445	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	976	-7.93	8.81	12	0.44	-918.00	826.00	12334	20220905	-40.98	4852	20230516	50.04	8500	-14.35	20230629	4852	50.04	20230516	13700	-46.86	20220905	5150	41.36	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
159	20230803	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	120	2	1.65	372008530	51043	39.54	7110	7460	7100	9450	5090	7270	7288.14	3.71	0	419	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	991	-8.05	8.95	12	0.38	-918.00	826.00	12334	20220905	-40.08	4852	20230516	52.31	8500	-13.06	20230629	4852	52.31	20230516	13700	-46.06	20220905	5150	43.50	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
160	20230803	100714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-20	5	-0.28	199827570	27603	21.38	7110	7390	7100	9450	5090	7270	7239.34	3.71	0	291	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	972	-7.90	8.78	12	0.21	-918.00	826.00	12334	20220905	-41.22	4852	20230516	49.42	8500	-14.71	20230629	4852	49.42	20230516	13700	-47.08	20220905	5150	40.78	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
161	20230803	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-70	5	-0.96	39276490	5479	4.24	7110	7240	7100	9450	5090	7270	7168.55	3.71	0	-1204	7976	7622	7386	7032	6796	7505	6915	67	2180	500	4790	10	1	13405659	965	-7.84	8.72	12	0.04	-918.00	826.00	12334	20220905	-41.62	4852	20230516	48.39	8500	-15.29	20230629	4852	48.39	20230516	13700	-47.45	20220905	5150	39.81	20230615	0.11	N	156100	500	67 억		496995	N	N	0	N	00	N
162	20230802	160719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-140	5	-1.89	943410730	128046	64.75	7310	7740	7150	9630	5190	7410	7367.75	3.77	0	-8802	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	975	-7.92	8.80	12	0.96	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
163	20230802	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-120	5	-1.62	875163450	118645	60.00	7310	7740	7150	9630	5190	7410	7376.32	3.77	0	-8654	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	977	-7.94	8.83	12	0.89	-918.00	826.00	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		505181	N	N	0	N	00	N
164	20230802	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-190	5	-2.56	744619950	100517	50.83	7310	7740	7200	9630	5190	7410	7407.90	3.77	0	-5967	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	968	-7.86	8.74	12	0.75	-918.00	826.00	12334	20220905	-41.46	4852	20230516	48.80	8500	-15.06	20230629	4852	48.80	20230516	13700	-47.30	20220905	5150	40.19	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
165	20230802	130716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-110	5	-1.48	640241570	86111	43.54	7310	7740	7230	9630	5190	7410	7435.07	3.77	0	-2036	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	979	-7.95	8.84	12	0.64	-918.00	826.00	12334	20220905	-40.81	4852	20230516	50.45	8500	-14.12	20230629	4852	50.45	20230516	13700	-46.72	20220905	5150	41.75	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
166	20230802	120711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-140	5	-1.89	620337330	83386	42.17	7310	7740	7230	9630	5190	7410	7439.35	3.77	0	-2311	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	975	-7.92	8.80	12	0.62	-918.00	826.00	12334	20220905	-41.06	4852	20230516	49.84	8500	-14.47	20230629	4852	49.84	20230516	13700	-46.93	20220905	5150	41.17	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
167	20230802	110712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-100	5	-1.35	541312770	72556	36.69	7310	7740	7230	9630	5190	7410	7460.62	3.77	0	1309	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	980	-7.96	8.85	12	0.54	-918.00	826.00	12334	20220905	-40.73	4852	20230516	50.66	8500	-14.00	20230629	4852	50.66	20230516	13700	-46.64	20220905	5150	41.94	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
168	20230802	100713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	160	2	2.16	422289250	56389	28.51	7310	7740	7230	9630	5190	7410	7488.86	3.77	0	-1330	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	1015	-8.25	9.16	12	0.42	-918.00	826.00	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		505181	N	N	0	N	00	N
169	20230802	090713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-160	5	-2.16	34500620	4733	2.39	7310	7370	7230	9630	5190	7410	7289.38	3.77	0	1352	8183	7796	7353	6966	6523	7575	6745	67	2220	500	4890	10	1	13405659	972	-7.90	8.78	12	0.04	-918.00	826.00	12334	20220905	-41.22	4852	20230516	49.42	8500	-14.71	20230629	4852	49.42	20230516	13700	-47.08	20220905	5150	40.78	20230615	0.08	N	156100	500	67 억		505181	N	N	0	N	00	N
170	20230801	160714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-130	5	-1.72	1441328610	196660	28.36	7530	7740	6910	9800	5280	7540	7329.04	3.82	0	-12169	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	993	-8.07	8.97	12	1.47	-918.00	826.00	12334	20220905	-39.92	4852	20230516	52.72	8500	-12.82	20230629	4852	52.72	20230516	13700	-45.91	20220905	5150	43.88	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
171	20230801	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-60	5	-0.80	1375353300	187812	27.09	7530	7740	6910	9800	5280	7540	7323.03	3.82	0	-11998	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	1003	-8.15	9.06	12	1.40	-918.00	826.00	12334	20220905	-39.35	4852	20230516	54.16	8500	-12.00	20230629	4852	54.16	20230516	13700	-45.40	20220905	5150	45.24	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
172	20230801	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-490	5	-6.50	1065873910	145760	21.02	7530	7740	6910	9800	5280	7540	7312.53	3.82	0	-6866	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	945	-7.68	8.54	12	1.09	-918.00	826.00	12334	20220905	-42.84	4852	20230516	45.30	8500	-17.06	20230629	4852	45.30	20230516	13700	-48.54	20220905	5150	36.89	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
173	20230801	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-230	5	-3.05	795989980	107811	15.55	7530	7740	7190	9800	5280	7540	7383.20	3.82	0	-10003	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	980	-7.96	8.85	12	0.80	-918.00	826.00	12334	20220905	-40.73	4852	20230516	50.66	8500	-14.00	20230629	4852	50.66	20230516	13700	-46.64	20220905	5150	41.94	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
174	20230801	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-240	5	-3.18	742836150	100565	14.50	7530	7740	7190	9800	5280	7540	7386.63	3.82	0	-8400	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	979	-7.95	8.84	12	0.75	-918.00	826.00	12334	20220905	-40.81	4852	20230516	50.45	8500	-14.12	20230629	4852	50.45	20230516	13700	-46.72	20220905	5150	41.75	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
175	20230801	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7330	-210	5	-2.79	702743940	95043	13.71	7530	7740	7190	9800	5280	7540	7393.96	3.82	0	-9405	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	983	-7.98	8.87	12	0.71	-918.00	826.00	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		511522	N	N	0	N	00	N
176	20230801	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-280	5	-3.71	577730470	77896	11.23	7530	7740	7190	9800	5280	7540	7416.69	3.82	0	-8071	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	973	-7.91	8.79	12	0.58	-918.00	826.00	12334	20220905	-41.14	4852	20230516	49.63	8500	-14.59	20230629	4852	49.63	20230516	13700	-47.01	20220905	5150	40.97	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N
177	20230801	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-180	5	-2.39	156536130	21054	3.04	7530	7540	7190	9800	5280	7540	7434.98	3.82	0	-5677	8753	8146	7293	6686	5833	8450	6990	67	2260	500	4970	10	1	13405659	987	-8.02	8.91	12	0.16	-918.00	826.00	12334	20220905	-40.33	4852	20230516	51.69	8500	-13.41	20230629	4852	51.69	20230516	13700	-46.28	20220905	5150	42.91	20230615	0.08	N	156100	500	67 억		511522	N	N	0	N	00	N