KissMeData/419540/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	161237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2505	25	2	1.01	626702580	250588	61.90	2485	2555	2430	3220	1740	2480	2500.93	2.25	0	30028	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	576	-11.76	3.33	12	1.09	-213.00	752.00	4020	20221019	-37.69	2145	20230103	16.78	3635	-31.09	20230206	2145	16.78	20230103	4020	-37.69	20221019	2145	16.78	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
3	20230731	151235	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2510	30	2	1.21	595824695	238290	58.86	2485	2555	2430	3220	1740	2480	2500.42	2.25	0	25747	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	577	-11.78	3.34	12	1.04	-213.00	752.00	4020	20221019	-37.56	2145	20230103	17.02	3635	-30.95	20230206	2145	17.02	20230103	4020	-37.56	20221019	2145	17.02	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
4	20230731	141242	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2515	35	2	1.41	505376730	202516	50.02	2485	2555	2430	3220	1740	2480	2495.49	2.25	0	23845	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	578	-11.81	3.34	12	0.88	-213.00	752.00	4020	20221019	-37.44	2145	20230103	17.25	3635	-30.81	20230206	2145	17.25	20230103	4020	-37.44	20221019	2145	17.25	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
5	20230731	131245	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2515	35	2	1.41	451715230	181076	44.73	2485	2555	2430	3220	1740	2480	2494.62	2.25	0	12261	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	578	-11.81	3.34	12	0.79	-213.00	752.00	4020	20221019	-37.44	2145	20230103	17.25	3635	-30.81	20230206	2145	17.25	20230103	4020	-37.44	20221019	2145	17.25	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
6	20230731	121252	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2510	30	2	1.21	426559745	171067	42.26	2485	2555	2430	3220	1740	2480	2493.52	2.25	0	9682	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	577	-11.78	3.34	12	0.74	-213.00	752.00	4020	20221019	-37.56	2145	20230103	17.02	3635	-30.95	20230206	2145	17.02	20230103	4020	-37.56	20221019	2145	17.02	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
7	20230731	111254	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2500	20	2	0.81	262112065	105941	26.17	2485	2515	2430	3220	1740	2480	2474.13	2.25	0	15234	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	575	-11.74	3.32	12	0.46	-213.00	752.00	4020	20221019	-37.81	2145	20230103	16.55	3635	-31.22	20230206	2145	16.55	20230103	4020	-37.81	20221019	2145	16.55	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
8	20230731	101251	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2495	15	2	0.60	195667775	79384	19.61	2485	2500	2430	3220	1740	2480	2464.83	2.25	0	15972	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	574	-11.71	3.32	12	0.35	-213.00	752.00	4020	20221019	-37.94	2145	20230103	16.32	3635	-31.36	20230206	2145	16.32	20230103	4020	-37.94	20221019	2145	16.32	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
9	20230731	091239	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	0	3	0.00	15146720	6109	1.51	2485	2495	2460	3220	1740	2480	2479.41	2.25	0	-1531	2590	2535	2450	2395	2310	2562	2422	23	740	100	1480	5	1	22992511	570	-11.64	3.30	12	0.03	-213.00	752.00	4020	20221019	-38.31	2145	20230103	15.62	3635	-31.77	20230206	2145	15.62	20230103	4020	-38.31	20221019	2145	15.62	20230103	4.04	N	419540	100	22 억		517278	N	N	0	N	00	N
10	20230728	161242	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2480	125	2	5.31	979354835	398324	57.20	2365	2505	2365	3060	1650	2355	2458.81	1.83	0	96674	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	570	-11.64	3.30	12	1.73	-213.00	752.00	4020	20221019	-38.31	2145	20230103	15.62	3635	-31.77	20230206	2145	15.62	20230103	4020	-38.31	20221019	2145	15.62	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
11	20230728	151237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2485	130	2	5.52	884895415	360316	51.74	2365	2495	2365	3060	1650	2355	2455.92	1.83	0	98921	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	571	-11.67	3.30	12	1.57	-213.00	752.00	4020	20221019	-38.18	2145	20230103	15.85	3635	-31.64	20230206	2145	15.85	20230103	4020	-38.18	20221019	2145	15.85	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
12	20230728	141236	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2475	120	2	5.10	819220205	333779	47.93	2365	2495	2365	3060	1650	2355	2454.42	1.83	0	96255	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	569	-11.62	3.29	12	1.45	-213.00	752.00	4020	20221019	-38.43	2145	20230103	15.38	3635	-31.91	20230206	2145	15.38	20230103	4020	-38.43	20221019	2145	15.38	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
13	20230728	131240	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2455	100	2	4.25	723244555	294983	42.36	2365	2495	2365	3060	1650	2355	2451.86	1.83	0	82234	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	564	-11.53	3.26	12	1.28	-213.00	752.00	4020	20221019	-38.93	2145	20230103	14.45	3635	-32.46	20230206	2145	14.45	20230103	4020	-38.93	20221019	2145	14.45	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
14	20230728	121237	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2470	115	2	4.88	673580890	274739	39.45	2365	2495	2365	3060	1650	2355	2451.76	1.83	0	71153	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	568	-11.60	3.28	12	1.19	-213.00	752.00	4020	20221019	-38.56	2145	20230103	15.15	3635	-32.05	20230206	2145	15.15	20230103	4020	-38.56	20221019	2145	15.15	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
15	20230728	111243	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2470	115	2	4.88	555381295	226965	32.59	2365	2495	2365	3060	1650	2355	2447.04	1.83	0	54480	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	568	-11.60	3.28	12	0.99	-213.00	752.00	4020	20221019	-38.56	2145	20230103	15.15	3635	-32.05	20230206	2145	15.15	20230103	4020	-38.56	20221019	2145	15.15	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
16	20230728	101234	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2495	140	2	5.94	416435415	170680	24.51	2365	2495	2365	3060	1650	2355	2439.92	1.83	0	45287	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	574	-11.71	3.32	12	0.74	-213.00	752.00	4020	20221019	-37.94	2145	20230103	16.32	3635	-31.36	20230206	2145	16.32	20230103	4020	-37.94	20221019	2145	16.32	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
17	20230728	091244	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2430	75	2	3.18	178566925	73654	10.58	2365	2465	2365	3060	1650	2355	2424.52	1.83	0	27586	2618	2486	2398	2266	2178	2552	2332	23	705	100	1410	5	1	22992511	559	-11.41	3.23	12	0.32	-213.00	752.00	4020	20221019	-39.55	2145	20230103	13.29	3635	-33.15	20230206	2145	13.29	20230103	4020	-39.55	20221019	2145	13.29	20230103	4.03	N	419540	100	22 억		420133	N	N	0	N	00	N
18	20230727	161234	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2355	45	2	1.95	1645958880	685831	54.54	2335	2530	2310	3000	1620	2310	2400.01	1.00	47005	189786	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	541	-11.06	3.13	12	2.98	-213.00	752.00	4020	20221019	-41.42	2145	20230103	9.79	3635	-35.21	20230206	2145	9.79	20230103	4020	-41.42	20221019	2145	9.79	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
19	20230727	151235	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2380	70	2	3.03	1610259780	670720	53.34	2335	2530	2310	3000	1620	2310	2400.79	1.00	47005	182801	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	547	-11.17	3.16	12	2.92	-213.00	752.00	4020	20221019	-40.80	2145	20230103	10.96	3635	-34.53	20230206	2145	10.96	20230103	4020	-40.80	20221019	2145	10.96	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
20	20230727	141229	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2415	105	2	4.55	1417591550	589692	46.90	2335	2530	2310	3000	1620	2310	2403.95	1.00	47005	159529	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	555	-11.34	3.21	12	2.56	-213.00	752.00	4020	20221019	-39.93	2145	20230103	12.59	3635	-33.56	20230206	2145	12.59	20230103	4020	-39.93	20221019	2145	12.59	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
21	20230727	131227	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2400	90	2	3.90	951302600	398611	31.70	2335	2435	2310	3000	1620	2310	2386.54	1.00	47005	152658	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	552	-11.27	3.19	12	1.73	-213.00	752.00	4020	20221019	-40.30	2145	20230103	11.89	3635	-33.98	20230206	2145	11.89	20230103	4020	-40.30	20221019	2145	11.89	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
22	20230727	121230	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2395	85	2	3.68	859518575	360143	28.64	2335	2435	2310	3000	1620	2310	2386.60	1.00	47005	148552	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	551	-11.24	3.18	12	1.57	-213.00	752.00	4020	20221019	-40.42	2145	20230103	11.66	3635	-34.11	20230206	2145	11.66	20230103	4020	-40.42	20221019	2145	11.66	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
23	20230727	111233	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2410	100	2	4.33	707801960	297107	23.63	2335	2435	2310	3000	1620	2310	2382.31	1.00	47005	115257	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	554	-11.31	3.20	12	1.29	-213.00	752.00	4020	20221019	-40.05	2145	20230103	12.35	3635	-33.70	20230206	2145	12.35	20230103	4020	-40.05	20221019	2145	12.35	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
24	20230727	101229	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	80	2	3.46	550242750	231794	18.43	2335	2425	2310	3000	1620	2310	2373.84	1.00	47005	89431	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	550	-11.22	3.18	12	1.01	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
25	20230727	091227	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2350	40	2	1.73	119809920	51059	4.06	2335	2365	2310	3000	1620	2310	2346.50	1.00	47005	6274	2570	2440	2325	2195	2080	2382	2137	23	690	100	1380	5	1	22992511	540	-11.03	3.12	12	0.22	-213.00	752.00	4020	20221019	-41.54	2145	20230103	9.56	3635	-35.35	20230206	2145	9.56	20230103	4020	-41.54	20221019	2145	9.56	20230103	4.21	N	419540	100	22 억		229010	N	N	0	N	00	N
26	20230726	161226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2310	-160	5	-6.48	2887846110	1246198	108.15	2450	2455	2210	3210	1730	2470	2317.33	0.79	0	49316	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	531	-10.85	3.07	12	5.42	-213.00	752.00	4020	20221019	-42.54	2145	20230103	7.69	3635	-36.45	20230206	2145	7.69	20230103	4020	-42.54	20221019	2145	7.69	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
27	20230726	151231	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2280	-190	5	-7.69	2866417470	1236900	107.34	2450	2455	2210	3210	1730	2470	2317.42	0.79	0	50303	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	524	-10.70	3.03	12	5.38	-213.00	752.00	4020	20221019	-43.28	2145	20230103	6.29	3635	-37.28	20230206	2145	6.29	20230103	4020	-43.28	20221019	2145	6.29	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
28	20230726	141222	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2265	-205	5	-8.30	2662393125	1148057	99.63	2450	2455	2210	3210	1730	2470	2319.04	0.79	0	58072	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	521	-10.63	3.01	12	4.99	-213.00	752.00	4020	20221019	-43.66	2145	20230103	5.59	3635	-37.69	20230206	2145	5.59	20230103	4020	-43.66	20221019	2145	5.59	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
29	20230726	131217	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2270	-200	5	-8.10	2068602055	885060	76.81	2450	2455	2270	3210	1730	2470	2337.24	0.79	0	51902	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	522	-10.66	3.02	12	3.85	-213.00	752.00	4020	20221019	-43.53	2145	20230103	5.83	3635	-37.55	20230206	2145	5.83	20230103	4020	-43.53	20221019	2145	5.83	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
30	20230726	121223	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2310	-160	5	-6.48	1631219710	693728	60.20	2450	2455	2280	3210	1730	2470	2351.38	0.79	0	51492	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	531	-10.85	3.07	12	3.02	-213.00	752.00	4020	20221019	-42.54	2145	20230103	7.69	3635	-36.45	20230206	2145	7.69	20230103	4020	-42.54	20221019	2145	7.69	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
31	20230726	111217	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2305	-165	5	-6.68	1496200235	635694	55.17	2450	2455	2280	3210	1730	2470	2353.64	0.79	0	60632	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	530	-10.82	3.07	12	2.76	-213.00	752.00	4020	20221019	-42.66	2145	20230103	7.46	3635	-36.59	20230206	2145	7.46	20230103	4020	-42.66	20221019	2145	7.46	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
32	20230726	101226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2350	-120	5	-4.86	869029135	364766	31.65	2450	2455	2340	3210	1730	2470	2382.42	0.79	0	22187	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	540	-11.03	3.12	12	1.59	-213.00	752.00	4020	20221019	-41.54	2145	20230103	9.56	3635	-35.35	20230206	2145	9.56	20230103	4020	-41.54	20221019	2145	9.56	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
33	20230726	091221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2390	-80	5	-3.24	268891645	111170	9.65	2450	2455	2380	3210	1730	2470	2418.73	0.79	0	16108	2730	2600	2510	2380	2290	2555	2335	23	740	100	1480	5	1	22992511	550	-11.22	3.18	12	0.48	-213.00	752.00	4020	20221019	-40.55	2145	20230103	11.42	3635	-34.25	20230206	2145	11.42	20230103	4020	-40.55	20221019	2145	11.42	20230103	4.13	N	419540	100	22 억		182005	N	N	0	N	00	N
34	20230725	161217	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2470	-170	5	-6.44	2900671855	1138843	96.99	2620	2640	2420	3430	1850	2640	2547.34	1.00	0	-49099	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	568	-11.60	3.28	12	4.95	-213.00	752.00	4020	20221019	-38.56	2145	20230103	15.15	3635	-32.05	20230206	2145	15.15	20230103	4020	-38.56	20221019	2145	15.15	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
35	20230725	151204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2470	-170	5	-6.44	2770107760	1086007	92.49	2620	2640	2420	3430	1850	2640	2550.63	1.00	0	-41420	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	568	-11.60	3.28	12	4.72	-213.00	752.00	4020	20221019	-38.56	2145	20230103	15.15	3635	-32.05	20230206	2145	15.15	20230103	4020	-38.56	20221019	2145	15.15	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
36	20230725	141201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2545	-95	5	-3.60	2024774180	786056	66.95	2620	2640	2540	3430	1850	2640	2575.77	1.00	0	2655	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	585	-11.95	3.38	12	3.42	-213.00	752.00	4020	20221019	-36.69	2145	20230103	18.65	3635	-29.99	20230206	2145	18.65	20230103	4020	-36.69	20221019	2145	18.65	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
37	20230725	131213	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2575	-65	5	-2.46	1590937665	616192	52.48	2620	2640	2545	3430	1850	2640	2581.78	1.00	0	14447	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	592	-12.09	3.42	12	2.68	-213.00	752.00	4020	20221019	-35.95	2145	20230103	20.05	3635	-29.16	20230206	2145	20.05	20230103	4020	-35.95	20221019	2145	20.05	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
38	20230725	121213	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2610	-30	5	-1.14	1348521790	522312	44.49	2620	2640	2545	3430	1850	2640	2581.70	1.00	0	43648	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	600	-12.25	3.47	12	2.27	-213.00	752.00	4020	20221019	-35.07	2145	20230103	21.68	3635	-28.20	20230206	2145	21.68	20230103	4020	-35.07	20221019	2145	21.68	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
39	20230725	111210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2590	-50	5	-1.89	1250279265	484447	41.26	2620	2640	2545	3430	1850	2640	2580.70	1.00	0	33936	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	596	-12.16	3.44	12	2.11	-213.00	752.00	4020	20221019	-35.57	2145	20230103	20.75	3635	-28.75	20230206	2145	20.75	20230103	4020	-35.57	20221019	2145	20.75	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
40	20230725	101210	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2600	-40	5	-1.52	927577865	359576	30.62	2620	2640	2545	3430	1850	2640	2579.45	1.00	0	39268	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	598	-12.21	3.46	12	1.56	-213.00	752.00	4020	20221019	-35.32	2145	20230103	21.21	3635	-28.47	20230206	2145	21.21	20230103	4020	-35.32	20221019	2145	21.21	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
41	20230725	091208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2570	-70	5	-2.65	543436645	210737	17.95	2620	2640	2545	3430	1850	2640	2578.41	1.00	0	13631	2850	2745	2670	2565	2490	2707	2527	23	790	100	1580	5	1	22992511	591	-12.07	3.42	12	0.92	-213.00	752.00	4020	20221019	-36.07	2145	20230103	19.81	3635	-29.30	20230206	2145	19.81	20230103	4020	-36.07	20221019	2145	19.81	20230103	4.39	N	419540	100	22 억		231050	N	N	0	N	00	N
42	20230724	161208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2640	-140	5	-5.04	3106907785	1163242	39.10	2775	2775	2595	3610	1950	2780	2670.51	1.48	0	-119614	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	607	-12.39	3.51	12	5.06	-213.00	752.00	4020	20221019	-34.33	2145	20230103	23.08	3635	-27.37	20230206	2145	23.08	20230103	4020	-34.33	20221019	2145	23.08	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
43	20230724	151204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	-100	5	-3.60	3005866170	1125078	37.82	2775	2775	2595	3610	1950	2780	2671.21	1.48	0	-112370	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	616	-12.58	3.56	12	4.89	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
44	20230724	141203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2635	-145	5	-5.22	2684493130	1004191	33.76	2775	2775	2595	3610	1950	2780	2672.75	1.48	0	-112419	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	606	-12.37	3.50	12	4.37	-213.00	752.00	4020	20221019	-34.45	2145	20230103	22.84	3635	-27.51	20230206	2145	22.84	20230103	4020	-34.45	20221019	2145	22.84	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
45	20230724	131203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2630	-150	5	-5.40	2279992435	849315	28.55	2775	2775	2605	3610	1950	2780	2683.93	1.48	0	-86539	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	605	-12.35	3.50	12	3.69	-213.00	752.00	4020	20221019	-34.58	2145	20230103	22.61	3635	-27.65	20230206	2145	22.61	20230103	4020	-34.58	20221019	2145	22.61	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
46	20230724	121205	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2635	-145	5	-5.22	2121076715	788861	26.52	2775	2775	2605	3610	1950	2780	2688.19	1.48	0	-79701	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	606	-12.37	3.50	12	3.43	-213.00	752.00	4020	20221019	-34.45	2145	20230103	22.84	3635	-27.51	20230206	2145	22.84	20230103	4020	-34.45	20221019	2145	22.84	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
47	20230724	111209	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2645	-135	5	-4.86	1902965660	706137	23.74	2775	2775	2605	3610	1950	2780	2694.28	1.48	0	-72489	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	608	-12.42	3.52	12	3.07	-213.00	752.00	4020	20221019	-34.20	2145	20230103	23.31	3635	-27.24	20230206	2145	23.31	20230103	4020	-34.20	20221019	2145	23.31	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
48	20230724	101157	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	-105	5	-3.78	1399731530	516372	17.36	2775	2775	2665	3610	1950	2780	2710.02	1.48	0	-61306	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	615	-12.56	3.56	12	2.25	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
49	20230724	091207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2720	-60	5	-2.16	574106940	209148	7.03	2775	2775	2700	3610	1950	2780	2744.11	1.48	0	-28255	3003	2891	2728	2616	2453	2947	2672	23	830	100	1660	5	1	22992511	625	-12.77	3.62	12	0.91	-213.00	752.00	4020	20221019	-32.34	2145	20230103	26.81	3635	-25.17	20230206	2145	26.81	20230103	4020	-32.34	20221019	2145	26.81	20230103	4.18	N	419540	100	22 억		340441	N	N	0	N	00	N
50	20230721	161152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2780	155	2	5.90	8148617215	2949564	381.98	2580	2840	2565	3410	1840	2625	2762.63	0.81	0	165277	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	639	-13.05	3.70	12	12.83	-213.00	752.00	4020	20221019	-30.85	2145	20230103	29.60	3635	-23.52	20230206	2145	29.60	20230103	4020	-30.85	20221019	2145	29.60	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
51	20230721	151155	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2755	130	2	4.95	7884927240	2854415	369.66	2580	2840	2565	3410	1840	2625	2762.36	0.81	0	158093	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	633	-12.93	3.66	12	12.41	-213.00	752.00	4020	20221019	-31.47	2145	20230103	28.44	3635	-24.21	20230206	2145	28.44	20230103	4020	-31.47	20221019	2145	28.44	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
52	20230721	141150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2785	160	2	6.10	6386279565	2314285	299.71	2580	2840	2565	3410	1840	2625	2759.50	0.81	0	61634	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	640	-13.08	3.70	12	10.07	-213.00	752.00	4020	20221019	-30.72	2145	20230103	29.84	3635	-23.38	20230206	2145	29.84	20230103	4020	-30.72	20221019	2145	29.84	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
53	20230721	131154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2735	110	2	4.19	3232838580	1190862	154.22	2580	2790	2565	3410	1840	2625	2714.70	0.81	0	143902	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	629	-12.84	3.64	12	5.18	-213.00	752.00	4020	20221019	-31.97	2145	20230103	27.51	3635	-24.76	20230206	2145	27.51	20230103	4020	-31.97	20221019	2145	27.51	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
54	20230721	121209	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2700	75	2	2.86	2262191420	838619	108.60	2580	2760	2565	3410	1840	2625	2697.52	0.81	0	145274	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	621	-12.68	3.59	12	3.65	-213.00	752.00	4020	20221019	-32.84	2145	20230103	25.87	3635	-25.72	20230206	2145	25.87	20230103	4020	-32.84	20221019	2145	25.87	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
55	20230721	111207	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2725	100	2	3.81	2098119325	777931	100.74	2580	2760	2565	3410	1840	2625	2697.05	0.81	0	128322	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	627	-12.79	3.62	12	3.38	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
56	20230721	101205	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2740	115	2	4.38	1592570010	592465	76.73	2580	2760	2565	3410	1840	2625	2688.04	0.81	0	75824	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	630	-12.86	3.64	12	2.58	-213.00	752.00	4020	20221019	-31.84	2145	20230103	27.74	3635	-24.62	20230206	2145	27.74	20230103	4020	-31.84	20221019	2145	27.74	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
57	20230721	091201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2620	-5	5	-0.19	208118990	80161	10.38	2580	2635	2565	3410	1840	2625	2596.26	0.81	0	15108	2735	2680	2610	2555	2485	2645	2520	23	785	100	1570	5	1	22992511	602	-12.30	3.48	12	0.35	-213.00	752.00	4020	20221019	-34.83	2145	20230103	22.14	3635	-27.92	20230206	2145	22.14	20230103	4020	-34.83	20221019	2145	22.14	20230103	4.44	N	419540	100	22 억		185283	N	N	0	N	00	N
58	20230720	161148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2625	-60	5	-2.23	1976834740	764097	48.63	2660	2665	2540	3490	1880	2685	2587.09	0.60	0	44365	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	604	-12.32	3.49	12	3.32	-213.00	752.00	4020	20221019	-34.70	2145	20230103	22.38	3635	-27.79	20230206	2145	22.38	20230103	4020	-34.70	20221019	2145	22.38	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
59	20230720	151148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2605	-80	5	-2.98	1886321075	729405	46.42	2660	2665	2540	3490	1880	2685	2586.07	0.60	0	47605	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	599	-12.23	3.46	12	3.17	-213.00	752.00	4020	20221019	-35.20	2145	20230103	21.45	3635	-28.34	20230206	2145	21.45	20230103	4020	-35.20	20221019	2145	21.45	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
60	20230720	141146	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2600	-85	5	-3.17	1579563485	611173	38.90	2660	2665	2540	3490	1880	2685	2584.43	0.60	0	-8993	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	598	-12.21	3.46	12	2.66	-213.00	752.00	4020	20221019	-35.32	2145	20230103	21.21	3635	-28.47	20230206	2145	21.21	20230103	4020	-35.32	20221019	2145	21.21	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
61	20230720	131149	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2585	-100	5	-3.72	1467849715	568009	36.15	2660	2665	2540	3490	1880	2685	2584.15	0.60	0	-11300	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	594	-12.14	3.44	12	2.47	-213.00	752.00	4020	20221019	-35.70	2145	20230103	20.51	3635	-28.89	20230206	2145	20.51	20230103	4020	-35.70	20221019	2145	20.51	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
62	20230720	121159	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2580	-105	5	-3.91	1380047040	534019	33.99	2660	2665	2540	3490	1880	2685	2584.21	0.60	0	-10476	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	593	-12.11	3.43	12	2.32	-213.00	752.00	4020	20221019	-35.82	2145	20230103	20.28	3635	-29.02	20230206	2145	20.28	20230103	4020	-35.82	20221019	2145	20.28	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
63	20230720	111154	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2590	-95	5	-3.54	1271340015	491923	31.31	2660	2665	2540	3490	1880	2685	2584.37	0.60	0	-10207	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	596	-12.16	3.44	12	2.14	-213.00	752.00	4020	20221019	-35.57	2145	20230103	20.75	3635	-28.75	20230206	2145	20.75	20230103	4020	-35.57	20221019	2145	20.75	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
64	20230720	101140	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2595	-90	5	-3.35	1082255425	419193	26.68	2660	2665	2540	3490	1880	2685	2581.69	0.60	0	-20461	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	597	-12.18	3.45	12	1.82	-213.00	752.00	4020	20221019	-35.45	2145	20230103	20.98	3635	-28.61	20230206	2145	20.98	20230103	4020	-35.45	20221019	2145	20.98	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
65	20230720	091144	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2580	-105	5	-3.91	476317405	183795	11.70	2660	2665	2540	3490	1880	2685	2591.42	0.60	0	-3746	2871	2777	2651	2557	2431	2825	2605	23	805	100	1610	5	1	22992511	593	-12.11	3.43	12	0.80	-213.00	752.00	4020	20221019	-35.82	2145	20230103	20.28	3635	-29.02	20230206	2145	20.28	20230103	4020	-35.82	20221019	2145	20.28	20230103	4.53	N	419540	100	22 억		137362	N	N	0	N	00	N
66	20230719	161204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2685	95	2	3.67	4129539035	1553770	163.92	2595	2745	2525	3365	1815	2590	2657.66	0.25	0	82904	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	617	-12.61	3.57	12	6.76	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
67	20230719	151204	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	90	2	3.47	3978627630	1497520	157.99	2595	2745	2525	3365	1815	2590	2656.81	0.25	0	84981	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	616	-12.58	3.56	12	6.51	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
68	20230719	141208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	90	2	3.47	3537949165	1333172	140.65	2595	2745	2525	3365	1815	2590	2653.78	0.25	0	93266	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	616	-12.58	3.56	12	5.80	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
69	20230719	131152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2685	95	2	3.67	3260061000	1229170	129.68	2595	2745	2525	3365	1815	2590	2652.25	0.25	0	91747	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	617	-12.61	3.57	12	5.35	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
70	20230719	121211	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2700	110	2	4.25	2762968300	1044975	110.24	2595	2745	2525	3365	1815	2590	2644.05	0.25	0	63812	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	621	-12.68	3.59	12	4.54	-213.00	752.00	4020	20221019	-32.84	2145	20230103	25.87	3635	-25.72	20230206	2145	25.87	20230103	4020	-32.84	20221019	2145	25.87	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
71	20230719	111208	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	85	2	3.28	1801903280	688819	72.67	2595	2700	2525	3365	1815	2590	2615.93	0.25	0	52718	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	615	-12.56	3.56	12	3.00	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
72	20230719	101157	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2580	-10	5	-0.39	692341885	270259	28.51	2595	2620	2525	3365	1815	2590	2561.77	0.25	0	68883	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	593	-12.11	3.43	12	1.18	-213.00	752.00	4020	20221019	-35.82	2145	20230103	20.28	3635	-29.02	20230206	2145	20.28	20230103	4020	-35.82	20221019	2145	20.28	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
73	20230719	091157	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2535	-55	5	-2.12	316213715	124301	13.11	2595	2600	2525	3365	1815	2590	2543.94	0.25	0	36192	2763	2676	2618	2531	2473	2647	2502	23	775	100	1550	5	1	22992511	583	-11.90	3.37	12	0.54	-213.00	752.00	4020	20221019	-36.94	2145	20230103	18.18	3635	-30.26	20230206	2145	18.18	20230103	4020	-36.94	20221019	2145	18.18	20230103	4.28	N	419540	100	22 억		57063	N	N	0	N	00	N
74	20230718	161156	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2590	-85	5	-3.18	2469403970	939002	160.28	2680	2705	2560	3475	1875	2675	2629.85	0.16	0	21482	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	596	-12.16	3.44	12	4.08	-213.00	752.00	4020	20221019	-35.57	2145	20230103	20.75	3635	-28.75	20230206	2145	20.75	20230103	4020	-35.57	20221019	2145	20.75	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
75	20230718	151156	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2580	-95	5	-3.55	2378207025	903771	154.27	2680	2705	2560	3475	1875	2675	2631.43	0.16	0	16308	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	593	-12.11	3.43	12	3.93	-213.00	752.00	4020	20221019	-35.82	2145	20230103	20.28	3635	-29.02	20230206	2145	20.28	20230103	4020	-35.82	20221019	2145	20.28	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
76	20230718	141150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2565	-110	5	-4.11	2176572020	825520	140.91	2680	2705	2565	3475	1875	2675	2636.61	0.16	0	17476	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	590	-12.04	3.41	12	3.59	-213.00	752.00	4020	20221019	-36.19	2145	20230103	19.58	3635	-29.44	20230206	2145	19.58	20230103	4020	-36.19	20221019	2145	19.58	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
77	20230718	131150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2590	-85	5	-3.18	1771731585	668725	114.15	2680	2705	2590	3475	1875	2675	2649.42	0.16	0	1257	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	596	-12.16	3.44	12	2.91	-213.00	752.00	4020	20221019	-35.57	2145	20230103	20.75	3635	-28.75	20230206	2145	20.75	20230103	4020	-35.57	20221019	2145	20.75	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
78	20230718	121202	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2645	-30	5	-1.12	1221319005	458501	78.26	2680	2705	2630	3475	1875	2675	2663.72	0.16	0	40112	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	608	-12.42	3.52	12	1.99	-213.00	752.00	4020	20221019	-34.20	2145	20230103	23.31	3635	-27.24	20230206	2145	23.31	20230103	4020	-34.20	20221019	2145	23.31	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
79	20230718	111201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2670	-5	5	-0.19	1053685300	395458	67.50	2680	2705	2630	3475	1875	2675	2664.47	0.16	0	38127	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	614	-12.54	3.55	12	1.72	-213.00	752.00	4020	20221019	-33.58	2145	20230103	24.48	3635	-26.55	20230206	2145	24.48	20230103	4020	-33.58	20221019	2145	24.48	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
80	20230718	101153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	5	2	0.19	753774875	283501	48.39	2680	2705	2630	3475	1875	2675	2658.81	0.16	0	52428	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	616	-12.58	3.56	12	1.23	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
81	20230718	091148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2655	-20	5	-0.75	292536730	110254	18.82	2680	2705	2630	3475	1875	2675	2653.30	0.16	0	27423	2821	2747	2696	2622	2571	2722	2597	23	800	100	1600	5	1	22992511	610	-12.46	3.53	12	0.48	-213.00	752.00	4020	20221019	-33.96	2145	20230103	23.78	3635	-26.96	20230206	2145	23.78	20230103	4020	-33.96	20221019	2145	23.78	20230103	4.03	N	419540	100	22 억		36779	N	N	0	N	00	N
82	20230717	161152	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	-50	5	-1.83	1562881675	583472	22.28	2725	2770	2645	3540	1910	2725	2678.61	0.09	0	15464	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	615	-12.56	3.56	12	2.54	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
83	20230717	151146	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	-50	5	-1.83	1445640860	539561	20.61	2725	2770	2645	3540	1910	2725	2679.29	0.09	0	15091	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	615	-12.56	3.56	12	2.35	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
84	20230717	141149	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2675	-50	5	-1.83	1310212335	488904	18.67	2725	2770	2645	3540	1910	2725	2679.90	0.09	0	22692	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	615	-12.56	3.56	12	2.13	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
85	20230717	131138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2665	-60	5	-2.20	1167570005	435542	16.63	2725	2770	2645	3540	1910	2725	2680.73	0.09	0	29593	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	613	-12.51	3.54	12	1.89	-213.00	752.00	4020	20221019	-33.71	2145	20230103	24.24	3635	-26.69	20230206	2145	24.24	20230103	4020	-33.71	20221019	2145	24.24	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
86	20230717	121148	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2685	-40	5	-1.47	1030590350	384115	14.67	2725	2770	2645	3540	1910	2725	2683.02	0.09	0	21192	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	617	-12.61	3.57	12	1.67	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
87	20230717	111140	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2680	-45	5	-1.65	938391375	349606	13.35	2725	2770	2645	3540	1910	2725	2684.14	0.09	0	20913	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	616	-12.58	3.56	12	1.52	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
88	20230717	101139	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2670	-55	5	-2.02	756068875	281478	10.75	2725	2770	2645	3540	1910	2725	2686.07	0.09	0	13580	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	614	-12.54	3.55	12	1.22	-213.00	752.00	4020	20221019	-33.58	2145	20230103	24.48	3635	-26.55	20230206	2145	24.48	20230103	4020	-33.58	20221019	2145	24.48	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
89	20230717	091140	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2695	-30	5	-1.10	285861675	105251	4.02	2725	2770	2675	3540	1910	2725	2716.00	0.09	0	15801	2978	2851	2738	2611	2498	2795	2555	23	815	100	1630	5	1	22992511	620	-12.65	3.58	12	0.46	-213.00	752.00	4020	20221019	-32.96	2145	20230103	25.64	3635	-25.86	20230206	2145	25.64	20230103	4020	-32.96	20221019	2145	25.64	20230103	4.11	N	419540	100	22 억		21315	N	N	0	N	00	N
90	20230714	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-105	5	-3.71	7140154225	2612909	57.22	2765	2865	2625	3675	1985	2830	2732.66	0.76	0	-153529	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	627	-12.79	3.62	12	11.36	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
91	20230714	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-130	5	-4.59	6995377685	2559603	56.05	2765	2865	2625	3675	1985	2830	2732.99	0.76	0	-150322	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	621	-12.68	3.59	12	11.13	-213.00	752.00	4020	20221019	-32.84	2145	20230103	25.87	3635	-25.72	20230206	2145	25.87	20230103	4020	-32.84	20221019	2145	25.87	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
92	20230714	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-160	5	-5.65	6678575245	2441706	53.47	2765	2865	2625	3675	1985	2830	2735.21	0.76	0	-147441	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	614	-12.54	3.55	12	10.62	-213.00	752.00	4020	20221019	-33.58	2145	20230103	24.48	3635	-26.55	20230206	2145	24.48	20230103	4020	-33.58	20221019	2145	24.48	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
93	20230714	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-140	5	-4.95	6195841490	2261591	49.52	2765	2865	2625	3675	1985	2830	2739.59	0.76	0	-156320	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	618	-12.63	3.58	12	9.84	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
94	20230714	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-185	5	-6.54	2502133230	928467	20.33	2765	2780	2625	3675	1985	2830	2694.90	0.76	0	-16330	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	608	-12.42	3.52	12	4.04	-213.00	752.00	4020	20221019	-34.20	2145	20230103	23.31	3635	-27.24	20230206	2145	23.31	20230103	4020	-34.20	20221019	2145	23.31	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
95	20230714	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-160	5	-5.65	1969084395	727460	15.93	2765	2780	2650	3675	1985	2830	2706.79	0.76	0	-5144	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	614	-12.54	3.55	12	3.16	-213.00	752.00	4020	20221019	-33.58	2145	20230103	24.48	3635	-26.55	20230206	2145	24.48	20230103	4020	-33.58	20221019	2145	24.48	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
96	20230714	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-140	5	-4.95	1592850740	587433	12.86	2765	2780	2650	3675	1985	2830	2711.54	0.76	0	11669	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	618	-12.63	3.58	12	2.55	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
97	20230714	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-105	5	-3.71	661977415	240873	5.27	2765	2780	2700	3675	1985	2830	2748.23	0.76	0	-2004	2963	2896	2778	2711	2593	2930	2745	23	845	100	1690	5	1	22992511	627	-12.79	3.62	12	1.05	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	3.86	N	419540	100	22 억		174904	N	N	0	N	00	N
98	20230713	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	195	2	7.40	12653300190	4537021	629.34	2675	2845	2660	3425	1845	2635	2788.85	0.71	0	14651	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	651	-13.29	3.76	12	19.73	-213.00	752.00	4020	20221019	-29.60	2145	20230103	31.93	3635	-22.15	20230206	2145	31.93	20230103	4020	-29.60	20221019	2145	31.93	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
99	20230713	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	160	2	6.07	12205050605	4377975	607.28	2675	2845	2660	3425	1845	2635	2787.83	0.71	0	18813	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	643	-13.12	3.72	12	19.04	-213.00	752.00	4020	20221019	-30.47	2145	20230103	30.30	3635	-23.11	20230206	2145	30.30	20230103	4020	-30.47	20221019	2145	30.30	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
100	20230713	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	115	2	4.36	10430760125	3745939	519.61	2675	2845	2660	3425	1845	2635	2784.55	0.71	0	-3715	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	632	-12.91	3.66	12	16.29	-213.00	752.00	4020	20221019	-31.59	2145	20230103	28.21	3635	-24.35	20230206	2145	28.21	20230103	4020	-31.59	20221019	2145	28.21	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
101	20230713	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	135	2	5.12	9771608180	3506327	486.37	2675	2845	2660	3425	1845	2635	2786.85	0.71	0	-69022	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	637	-13.00	3.68	12	15.25	-213.00	752.00	4020	20221019	-31.09	2145	20230103	29.14	3635	-23.80	20230206	2145	29.14	20230103	4020	-31.09	20221019	2145	29.14	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
102	20230713	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	155	2	5.88	9345356910	3352601	465.05	2675	2845	2660	3425	1845	2635	2787.49	0.71	0	-89787	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	641	-13.10	3.71	12	14.58	-213.00	752.00	4020	20221019	-30.60	2145	20230103	30.07	3635	-23.25	20230206	2145	30.07	20230103	4020	-30.60	20221019	2145	30.07	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
103	20230713	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	145	2	5.50	8933100870	3204286	444.48	2675	2845	2660	3425	1845	2635	2787.86	0.71	0	-105424	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	639	-13.05	3.70	12	13.94	-213.00	752.00	4020	20221019	-30.85	2145	20230103	29.60	3635	-23.52	20230206	2145	29.60	20230103	4020	-30.85	20221019	2145	29.60	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
104	20230713	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	130	2	4.93	7311803325	2622186	363.73	2675	2845	2660	3425	1845	2635	2788.44	0.71	0	-79547	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	636	-12.98	3.68	12	11.40	-213.00	752.00	4020	20221019	-31.22	2145	20230103	28.90	3635	-23.93	20230206	2145	28.90	20230103	4020	-31.22	20221019	2145	28.90	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
105	20230713	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	130	2	4.93	1572453040	572465	79.41	2675	2800	2660	3425	1845	2635	2746.81	0.71	0	49216	2778	2706	2653	2581	2528	2680	2555	23	790	100	1580	5	1	22992511	636	-12.98	3.68	12	2.49	-213.00	752.00	4020	20221019	-31.22	2145	20230103	28.90	3635	-23.93	20230206	2145	28.90	20230103	4020	-31.22	20221019	2145	28.90	20230103	3.81	N	419540	100	22 억		164087	N	N	0	N	00	N
106	20230712	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-75	5	-2.77	1885959385	712744	77.49	2725	2725	2600	3520	1900	2710	2646.07	0.88	0	-42253	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	606	-12.37	3.50	12	3.10	-213.00	752.00	4020	20221019	-34.45	2145	20230103	22.84	3635	-27.51	20230206	2145	22.84	20230103	4020	-34.45	20221019	2145	22.84	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
107	20230712	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	-55	5	-2.03	1805978610	682425	74.20	2725	2725	2600	3520	1900	2710	2646.41	0.88	0	-53480	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	610	-12.46	3.53	12	2.97	-213.00	752.00	4020	20221019	-33.96	2145	20230103	23.78	3635	-26.96	20230206	2145	23.78	20230103	4020	-33.96	20221019	2145	23.78	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
108	20230712	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-70	5	-2.58	1723876175	651407	70.82	2725	2725	2600	3520	1900	2710	2646.39	0.88	0	-54421	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	607	-12.39	3.51	12	2.83	-213.00	752.00	4020	20221019	-34.33	2145	20230103	23.08	3635	-27.37	20230206	2145	23.08	20230103	4020	-34.33	20221019	2145	23.08	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
109	20230712	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	-80	5	-2.95	1599777285	604291	65.70	2725	2725	2600	3520	1900	2710	2647.36	0.88	0	-64341	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	605	-12.35	3.50	12	2.63	-213.00	752.00	4020	20221019	-34.58	2145	20230103	22.61	3635	-27.65	20230206	2145	22.61	20230103	4020	-34.58	20221019	2145	22.61	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
110	20230712	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2620	-90	5	-3.32	1491553125	563105	61.22	2725	2725	2600	3520	1900	2710	2648.80	0.88	0	-59860	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	602	-12.30	3.48	12	2.45	-213.00	752.00	4020	20221019	-34.83	2145	20230103	22.14	3635	-27.92	20230206	2145	22.14	20230103	4020	-34.83	20221019	2145	22.14	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
111	20230712	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-75	5	-2.77	1267668130	477562	51.92	2725	2725	2605	3520	1900	2710	2654.46	0.88	0	-59883	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	606	-12.37	3.50	12	2.08	-213.00	752.00	4020	20221019	-34.45	2145	20230103	22.84	3635	-27.51	20230206	2145	22.84	20230103	4020	-34.45	20221019	2145	22.84	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
112	20230712	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	-55	5	-2.03	683143960	255269	27.75	2725	2725	2650	3520	1900	2710	2676.17	0.88	0	-47404	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	610	-12.46	3.53	12	1.11	-213.00	752.00	4020	20221019	-33.96	2145	20230103	23.78	3635	-26.96	20230206	2145	23.78	20230103	4020	-33.96	20221019	2145	23.78	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
113	20230712	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-20	5	-0.74	189285135	70055	7.62	2725	2725	2675	3520	1900	2710	2701.95	0.88	0	-36171	2803	2756	2688	2641	2573	2780	2665	23	810	100	1620	5	1	22992511	618	-12.63	3.58	12	0.30	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	3.70	N	419540	100	22 억		202130	N	N	0	N	00	N
114	20230711	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	35	2	1.31	2419653635	901888	91.22	2675	2735	2620	3475	1875	2675	2682.76	0.52	0	80957	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	623	-12.72	3.60	12	3.92	-213.00	752.00	4020	20221019	-32.59	2145	20230103	26.34	3635	-25.45	20230206	2145	26.34	20230103	4020	-32.59	20221019	2145	26.34	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
115	20230711	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	20	2	0.75	2280123500	850320	86.01	2675	2735	2620	3475	1875	2675	2681.49	0.52	0	72812	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	620	-12.65	3.58	12	3.70	-213.00	752.00	4020	20221019	-32.96	2145	20230103	25.64	3635	-25.86	20230206	2145	25.64	20230103	4020	-32.96	20221019	2145	25.64	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
116	20230711	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	35	2	1.31	2047074640	763982	77.27	2675	2735	2620	3475	1875	2675	2679.48	0.52	0	54887	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	623	-12.72	3.60	12	3.32	-213.00	752.00	4020	20221019	-32.59	2145	20230103	26.34	3635	-25.45	20230206	2145	26.34	20230103	4020	-32.59	20221019	2145	26.34	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
117	20230711	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	15	2	0.56	1679018355	628437	63.56	2675	2730	2620	3475	1875	2675	2671.74	0.52	0	29077	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	618	-12.63	3.58	12	2.73	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
118	20230711	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	15	2	0.56	1245021185	468015	47.34	2675	2700	2620	3475	1875	2675	2660.22	0.52	0	18716	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	618	-12.63	3.58	12	2.04	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
119	20230711	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-15	5	-0.56	1011982830	381337	38.57	2675	2695	2620	3475	1875	2675	2653.77	0.52	0	38524	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	612	-12.49	3.54	12	1.66	-213.00	752.00	4020	20221019	-33.83	2145	20230103	24.01	3635	-26.82	20230206	2145	24.01	20230103	4020	-33.83	20221019	2145	24.01	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
120	20230711	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-30	5	-1.12	759191130	286187	28.95	2675	2695	2620	3475	1875	2675	2652.78	0.52	0	27121	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	608	-12.42	3.52	12	1.24	-213.00	752.00	4020	20221019	-34.20	2145	20230103	23.31	3635	-27.24	20230206	2145	23.31	20230103	4020	-34.20	20221019	2145	23.31	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
121	20230711	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-15	5	-0.56	152396885	57194	5.79	2675	2695	2640	3475	1875	2675	2664.56	0.52	0	-1027	2791	2732	2646	2587	2501	2762	2617	23	800	100	1600	5	1	22992511	612	-12.49	3.54	12	0.25	-213.00	752.00	4020	20221019	-33.83	2145	20230103	24.01	3635	-26.82	20230206	2145	24.01	20230103	4020	-33.83	20221019	2145	24.01	20230103	3.47	N	419540	100	22 억		118882	N	N	0	N	00	N
122	20230710	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2675	35	2	1.33	2575788340	971548	76.27	2605	2705	2560	3430	1850	2640	2651.20	0.31	0	47808	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	615	-12.56	3.56	12	4.23	-213.00	752.00	4020	20221019	-33.46	2145	20230103	24.71	3635	-26.41	20230206	2145	24.71	20230103	4020	-33.46	20221019	2145	24.71	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
123	20230710	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	25	2	0.95	2407168365	908435	71.32	2605	2705	2560	3430	1850	2640	2649.81	0.31	0	40712	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	613	-12.51	3.54	12	3.95	-213.00	752.00	4020	20221019	-33.71	2145	20230103	24.24	3635	-26.69	20230206	2145	24.24	20230103	4020	-33.71	20221019	2145	24.24	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
124	20230710	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	40	2	1.52	2220669980	838446	65.82	2605	2705	2560	3430	1850	2640	2648.56	0.31	0	43285	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	616	-12.58	3.56	12	3.65	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
125	20230710	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	45	2	1.70	2082788650	787046	61.79	2605	2705	2560	3430	1850	2640	2646.34	0.31	0	29248	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	617	-12.61	3.57	12	3.42	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
126	20230710	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	45	2	1.70	1927559125	729046	57.23	2605	2705	2560	3430	1850	2640	2643.95	0.31	0	16262	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	617	-12.61	3.57	12	3.17	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
127	20230710	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	15	2	0.57	1736592610	657439	51.61	2605	2705	2560	3430	1850	2640	2641.45	0.31	0	-5381	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	610	-12.46	3.53	12	2.86	-213.00	752.00	4020	20221019	-33.96	2145	20230103	23.78	3635	-26.96	20230206	2145	23.78	20230103	4020	-33.96	20221019	2145	23.78	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
128	20230710	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	45	2	1.70	1212759260	461477	36.23	2605	2690	2560	3430	1850	2640	2627.97	0.31	0	18511	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	617	-12.61	3.57	12	2.01	-213.00	752.00	4020	20221019	-33.21	2145	20230103	25.17	3635	-26.13	20230206	2145	25.17	20230103	4020	-33.21	20221019	2145	25.17	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
129	20230710	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2620	-20	5	-0.76	217707010	83102	6.52	2605	2665	2605	3430	1850	2640	2619.56	0.31	0	-5503	2823	2731	2658	2566	2493	2695	2530	23	790	100	1580	5	1	22992511	602	-12.30	3.48	12	0.36	-213.00	752.00	4020	20221019	-34.83	2145	20230103	22.14	3635	-27.92	20230206	2145	22.14	20230103	4020	-34.83	20221019	2145	22.14	20230103	2.81	N	419540	100	22 억		71074	N	N	0	N	00	N
130	20230707	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-85	5	-3.12	3328300015	1249992	47.21	2670	2750	2585	3540	1910	2725	2662.72	0.18	0	25672	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	607	-12.39	3.51	12	5.44	-213.00	752.00	4020	20221019	-34.33	2145	20230103	23.08	3635	-27.37	20230206	2145	23.08	20230103	4020	-34.33	20221019	2145	23.08	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
131	20230707	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-55	5	-2.02	3185292820	1196034	45.17	2670	2750	2585	3540	1910	2725	2663.21	0.18	0	28081	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	614	-12.54	3.55	12	5.20	-213.00	752.00	4020	20221019	-33.58	2145	20230103	24.48	3635	-26.55	20230206	2145	24.48	20230103	4020	-33.58	20221019	2145	24.48	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
132	20230707	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2600	-125	5	-4.59	2789962445	1045150	39.47	2670	2750	2595	3540	1910	2725	2669.44	0.18	0	35764	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	598	-12.21	3.46	12	4.55	-213.00	752.00	4020	20221019	-35.32	2145	20230103	21.21	3635	-28.47	20230206	2145	21.21	20230103	4020	-35.32	20221019	2145	21.21	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
133	20230707	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2635	-90	5	-3.30	2216185910	825445	31.18	2670	2750	2630	3540	1910	2725	2684.84	0.18	0	-5672	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	606	-12.37	3.50	12	3.59	-213.00	752.00	4020	20221019	-34.45	2145	20230103	22.84	3635	-27.51	20230206	2145	22.84	20230103	4020	-34.45	20221019	2145	22.84	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
134	20230707	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-60	5	-2.20	1743941730	647071	24.44	2670	2750	2650	3540	1910	2725	2695.13	0.18	0	28878	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	613	-12.51	3.54	12	2.81	-213.00	752.00	4020	20221019	-33.71	2145	20230103	24.24	3635	-26.69	20230206	2145	24.24	20230103	4020	-33.71	20221019	2145	24.24	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
135	20230707	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-45	5	-1.65	1286382245	475739	17.97	2670	2750	2665	3540	1910	2725	2703.97	0.18	0	19413	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	616	-12.58	3.56	12	2.07	-213.00	752.00	4020	20221019	-33.33	2145	20230103	24.94	3635	-26.27	20230206	2145	24.94	20230103	4020	-33.33	20221019	2145	24.94	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
136	20230707	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	849847520	313891	11.86	2670	2750	2665	3540	1910	2725	2707.46	0.18	0	35	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	627	-12.79	3.62	12	1.37	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
137	20230707	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-30	5	-1.10	239415960	89121	3.37	2670	2715	2665	3540	1910	2725	2686.41	0.18	0	3348	2901	2812	2736	2647	2571	2857	2692	23	815	100	1630	5	1	22992511	620	-12.65	3.58	12	0.39	-213.00	752.00	4020	20221019	-32.96	2145	20230103	25.64	3635	-25.86	20230206	2145	25.64	20230103	4020	-32.96	20221019	2145	25.64	20230103	2.84	N	419540	100	22 억		41234	N	N	0	N	00	N
138	20230706	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	30	2	1.11	7157524420	2615605	193.05	2700	2825	2660	3500	1890	2695	2736.63	1.73	0	-353450	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	627	-12.79	3.62	12	11.38	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
139	20230706	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	5	2	0.19	6814265090	2489253	183.72	2700	2825	2660	3500	1890	2695	2737.62	1.73	0	-365874	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	621	-12.68	3.59	12	10.83	-213.00	752.00	4020	20221019	-32.84	2145	20230103	25.87	3635	-25.72	20230206	2145	25.87	20230103	4020	-32.84	20221019	2145	25.87	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
140	20230706	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	25	2	0.93	6480188360	2365940	174.62	2700	2825	2660	3500	1890	2695	2739.11	1.73	0	-368916	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	625	-12.77	3.62	12	10.29	-213.00	752.00	4020	20221019	-32.34	2145	20230103	26.81	3635	-25.17	20230206	2145	26.81	20230103	4020	-32.34	20221019	2145	26.81	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
141	20230706	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-5	5	-0.19	6177291935	2253426	166.32	2700	2825	2660	3500	1890	2695	2741.47	1.73	0	-366846	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	618	-12.63	3.58	12	9.80	-213.00	752.00	4020	20221019	-33.08	2145	20230103	25.41	3635	-26.00	20230206	2145	25.41	20230103	4020	-33.08	20221019	2145	25.41	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
142	20230706	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	30	2	1.11	5558563175	2024299	149.41	2700	2825	2660	3500	1890	2695	2746.14	1.73	0	-328081	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	627	-12.79	3.62	12	8.80	-213.00	752.00	4020	20221019	-32.21	2145	20230103	27.04	3635	-25.03	20230206	2145	27.04	20230103	4020	-32.21	20221019	2145	27.04	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
143	20230706	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	15	2	0.56	2143364100	790820	58.37	2700	2745	2660	3500	1890	2695	2710.48	1.73	0	-186205	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	623	-12.72	3.60	12	3.44	-213.00	752.00	4020	20221019	-32.59	2145	20230103	26.34	3635	-25.45	20230206	2145	26.34	20230103	4020	-32.59	20221019	2145	26.34	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
144	20230706	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	20	2	0.74	1814372910	669203	49.39	2700	2745	2660	3500	1890	2695	2711.46	1.73	0	-156405	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	624	-12.75	3.61	12	2.91	-213.00	752.00	4020	20221019	-32.46	2145	20230103	26.57	3635	-25.31	20230206	2145	26.57	20230103	4020	-32.46	20221019	2145	26.57	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
145	20230706	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	15	2	0.56	604244275	222319	16.41	2700	2735	2700	3500	1890	2695	2718.85	1.73	0	-32458	2891	2792	2736	2637	2581	2765	2610	23	805	100	1610	5	1	22992511	623	-12.72	3.60	12	0.97	-213.00	752.00	4020	20221019	-32.59	2145	20230103	26.34	3635	-25.45	20230206	2145	26.34	20230103	4020	-32.59	20221019	2145	26.34	20230103	2.96	N	419540	100	22 억		398319	N	N	0	N	00	N
146	20230705	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-95	5	-3.41	3620990835	1315111	62.21	2785	2835	2680	3625	1955	2790	2753.46	1.88	0	-34891	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	620	-12.65	3.58	12	5.72	-213.00	752.00	4020	20221019	-32.96	2145	20230103	25.64	3635	-25.86	20230206	2145	25.64	20230103	4020	-32.96	20221019	2145	25.64	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
147	20230705	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-85	5	-3.05	3422974400	1241663	58.74	2785	2835	2680	3625	1955	2790	2756.64	1.88	0	-51100	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	622	-12.70	3.60	12	5.40	-213.00	752.00	4020	20221019	-32.71	2145	20230103	26.11	3635	-25.58	20230206	2145	26.11	20230103	4020	-32.71	20221019	2145	26.11	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
148	20230705	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-90	5	-3.23	3098863470	1121619	53.06	2785	2835	2690	3625	1955	2790	2762.73	1.88	0	-78304	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	621	-12.68	3.59	12	4.88	-213.00	752.00	4020	20221019	-32.84	2145	20230103	25.87	3635	-25.72	20230206	2145	25.87	20230103	4020	-32.84	20221019	2145	25.87	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
149	20230705	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-60	5	-2.15	2490983870	897303	42.45	2785	2835	2725	3625	1955	2790	2776.01	1.88	0	-82406	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	628	-12.82	3.63	12	3.90	-213.00	752.00	4020	20221019	-32.09	2145	20230103	27.27	3635	-24.90	20230206	2145	27.27	20230103	4020	-32.09	20221019	2145	27.27	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
150	20230705	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-45	5	-1.61	2144455405	770511	36.45	2785	2835	2740	3625	1955	2790	2783.12	1.88	0	-64665	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	631	-12.89	3.65	12	3.35	-213.00	752.00	4020	20221019	-31.72	2145	20230103	27.97	3635	-24.48	20230206	2145	27.97	20230103	4020	-31.72	20221019	2145	27.97	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
151	20230705	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-5	5	-0.18	1880673105	675084	31.93	2785	2835	2745	3625	1955	2790	2785.81	1.88	0	-27496	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	640	-13.08	3.70	12	2.94	-213.00	752.00	4020	20221019	-30.72	2145	20230103	29.84	3635	-23.38	20230206	2145	29.84	20230103	4020	-30.72	20221019	2145	29.84	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
152	20230705	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	1311941790	470462	22.25	2785	2835	2745	3625	1955	2790	2788.61	1.88	0	19682	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	638	-13.03	3.69	12	2.05	-213.00	752.00	4020	20221019	-30.97	2145	20230103	29.37	3635	-23.66	20230206	2145	29.37	20230103	4020	-30.97	20221019	2145	29.37	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
153	20230705	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	15	2	0.54	337878815	120514	5.70	2785	2825	2770	3625	1955	2790	2804.20	1.88	0	9252	3013	2901	2818	2706	2623	2860	2665	23	835	100	1670	5	1	22992511	645	-13.17	3.73	12	0.52	-213.00	752.00	4020	20221019	-30.22	2145	20230103	30.77	3635	-22.83	20230206	2145	30.77	20230103	4020	-30.22	20221019	2145	30.77	20230103	3.20	N	419540	100	22 억		432911	N	N	0	N	00	N
154	20230704	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-100	5	-3.46	5829196805	2078492	138.84	2915	2930	2735	3755	2025	2890	2804.56	1.49	0	89144	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	641	-13.10	3.71	12	9.04	-213.00	752.00	4020	20221019	-30.60	2145	20230103	30.07	3635	-23.25	20230206	2145	30.07	20230103	4020	-30.60	20221019	2145	30.07	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
155	20230704	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-125	5	-4.33	5462027760	1946495	130.02	2915	2930	2735	3755	2025	2890	2806.08	1.49	0	69285	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	636	-12.98	3.68	12	8.47	-213.00	752.00	4020	20221019	-31.22	2145	20230103	28.90	3635	-23.93	20230206	2145	28.90	20230103	4020	-31.22	20221019	2145	28.90	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
156	20230704	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-115	5	-3.98	4554682200	1618001	108.08	2915	2930	2750	3755	2025	2890	2815.01	1.49	0	-24305	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	638	-13.03	3.69	12	7.04	-213.00	752.00	4020	20221019	-30.97	2145	20230103	29.37	3635	-23.66	20230206	2145	29.37	20230103	4020	-30.97	20221019	2145	29.37	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
157	20230704	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-80	5	-2.77	3946130135	1399647	93.49	2915	2930	2750	3755	2025	2890	2819.38	1.49	0	-9865	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	646	-13.19	3.74	12	6.09	-213.00	752.00	4020	20221019	-30.10	2145	20230103	31.00	3635	-22.70	20230206	2145	31.00	20230103	4020	-30.10	20221019	2145	31.00	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
158	20230704	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-80	5	-2.77	3573075135	1266529	84.60	2915	2930	2750	3755	2025	2890	2821.16	1.49	0	-4503	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	646	-13.19	3.74	12	5.51	-213.00	752.00	4020	20221019	-30.10	2145	20230103	31.00	3635	-22.70	20230206	2145	31.00	20230103	4020	-30.10	20221019	2145	31.00	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
159	20230704	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-80	5	-2.77	3234503450	1146722	76.60	2915	2930	2750	3755	2025	2890	2820.65	1.49	0	2738	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	646	-13.19	3.74	12	4.99	-213.00	752.00	4020	20221019	-30.10	2145	20230103	31.00	3635	-22.70	20230206	2145	31.00	20230103	4020	-30.10	20221019	2145	31.00	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
160	20230704	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-75	5	-2.60	2830171980	1002933	66.99	2915	2930	2750	3755	2025	2890	2821.90	1.49	0	-62656	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	647	-13.22	3.74	12	4.36	-213.00	752.00	4020	20221019	-29.98	2145	20230103	31.24	3635	-22.56	20230206	2145	31.24	20230103	4020	-29.98	20221019	2145	31.24	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
161	20230704	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-5	5	-0.17	540673500	186961	12.49	2915	2930	2860	3755	2025	2890	2891.91	1.49	0	-85609	2986	2937	2896	2847	2806	2962	2872	23	865	100	1730	5	1	22992511	663	-13.54	3.84	12	0.81	-213.00	752.00	4020	20221019	-28.23	2145	20230103	34.50	3635	-20.63	20230206	2145	34.50	20230103	4020	-28.23	20221019	2145	34.50	20230103	3.81	N	419540	100	22 억		343367	N	N	0	N	00	N
162	20230703	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	0	3	0.00	4260429080	1469805	20.64	2870	2945	2855	3755	2025	2890	2898.69	0.99	0	111134	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	664	-13.57	3.84	12	6.39	-213.00	752.00	4020	20221019	-28.11	2145	20230103	34.73	3635	-20.50	20230206	2145	34.73	20230103	4020	-28.11	20221019	2145	34.73	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
163	20230703	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-15	5	-0.52	3810717960	1313350	18.44	2870	2945	2865	3755	2025	2890	2901.54	0.99	0	121048	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	661	-13.50	3.82	12	5.71	-213.00	752.00	4020	20221019	-28.48	2145	20230103	34.03	3635	-20.91	20230206	2145	34.03	20230103	4020	-28.48	20221019	2145	34.03	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
164	20230703	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	0	3	0.00	3373079580	1161175	16.31	2870	2945	2865	3755	2025	2890	2904.90	0.99	0	116905	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	664	-13.57	3.84	12	5.05	-213.00	752.00	4020	20221019	-28.11	2145	20230103	34.73	3635	-20.50	20230206	2145	34.73	20230103	4020	-28.11	20221019	2145	34.73	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
165	20230703	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	10	2	0.35	2872026035	987388	13.87	2870	2945	2870	3755	2025	2890	2908.73	0.99	0	148966	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	667	-13.62	3.86	12	4.29	-213.00	752.00	4020	20221019	-27.86	2145	20230103	35.20	3635	-20.22	20230206	2145	35.20	20230103	4020	-27.86	20221019	2145	35.20	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
166	20230703	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	25	2	0.87	2599765600	893482	12.55	2870	2945	2870	3755	2025	2890	2909.73	0.99	0	158376	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	670	-13.69	3.88	12	3.89	-213.00	752.00	4020	20221019	-27.49	2145	20230103	35.90	3635	-19.81	20230206	2145	35.90	20230103	4020	-27.49	20221019	2145	35.90	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
167	20230703	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	40	2	1.38	2328014015	800141	11.24	2870	2945	2870	3755	2025	2890	2909.53	0.99	0	190275	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	674	-13.76	3.90	12	3.48	-213.00	752.00	4020	20221019	-27.11	2145	20230103	36.60	3635	-19.39	20230206	2145	36.60	20230103	4020	-27.11	20221019	2145	36.60	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
168	20230703	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	15	2	0.52	1776047445	610928	8.58	2870	2940	2870	3755	2025	2890	2907.16	0.99	0	144764	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	668	-13.64	3.86	12	2.66	-213.00	752.00	4020	20221019	-27.74	2145	20230103	35.43	3635	-20.08	20230206	2145	35.43	20230103	4020	-27.74	20221019	2145	35.43	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N
169	20230703	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	20	2	0.69	730580205	252213	3.54	2870	2925	2870	3755	2025	2890	2896.71	0.99	0	78133	3410	3150	2990	2730	2570	3070	2650	23	865	100	1730	5	1	22992511	669	-13.66	3.87	12	1.10	-213.00	752.00	4020	20221019	-27.61	2145	20230103	35.66	3635	-19.94	20230206	2145	35.66	20230103	4020	-27.61	20221019	2145	35.66	20230103	5.04	N	419540	100	22 억		227100	N	N	0	N	00	N