KissMeData/347000/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	161145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	15	2	0.50	628809560	207912	120.20	3025	3085	2980	3890	2100	2995	3024.50	0.61	0	19293	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	993	107.50	2.48	12	0.63	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
3	20230731	151143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	10	2	0.33	580647940	191925	110.96	3025	3085	2980	3890	2100	2995	3025.39	0.61	0	20582	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	992	107.32	2.47	12	0.58	28.00	1216.00	5120	20230512	-41.31	2701	20220927	11.26	5120	-41.31	20230512	2826	6.33	20230106	17540	-82.87	20230428	2840	5.81	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
4	20230731	141150	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3030	35	2	1.17	501934985	165841	95.88	3025	3085	2980	3890	2100	2995	3026.60	0.61	0	18917	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	1000	108.21	2.49	12	0.50	28.00	1216.00	5120	20230512	-40.82	2701	20220927	12.18	5120	-40.82	20230512	2826	7.22	20230106	17540	-82.73	20230428	2840	6.69	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
5	20230731	131153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3035	40	2	1.34	421749430	139272	80.52	3025	3085	2980	3890	2100	2995	3028.24	0.61	0	16482	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	1002	108.39	2.50	12	0.42	28.00	1216.00	5120	20230512	-40.72	2701	20220927	12.37	5120	-40.72	20230512	2826	7.40	20230106	17540	-82.70	20230428	2840	6.87	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
6	20230731	121201	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3055	60	2	2.00	392368575	129640	74.95	3025	3085	2980	3890	2100	2995	3026.60	0.61	0	18087	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	1008	109.11	2.51	12	0.39	28.00	1216.00	5120	20230512	-40.33	2701	20220927	13.11	5120	-40.33	20230512	2826	8.10	20230106	17540	-82.58	20230428	2840	7.57	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
7	20230731	111203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3050	55	2	1.84	362712120	119898	69.32	3025	3085	2980	3890	2100	2995	3025.17	0.61	0	19410	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	1007	108.93	2.51	12	0.36	28.00	1216.00	5120	20230512	-40.43	2701	20220927	12.92	5120	-40.43	20230512	2826	7.93	20230106	17540	-82.61	20230428	2840	7.39	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
8	20230731	101200	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	20	2	0.67	150967245	50120	28.98	3025	3040	2980	3890	2100	2995	3012.12	0.61	0	2973	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	995	107.68	2.48	12	0.15	28.00	1216.00	5120	20230512	-41.11	2701	20220927	11.63	5120	-41.11	20230512	2826	6.69	20230106	17540	-82.81	20230428	2840	6.16	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
9	20230731	091147	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3020	25	2	0.83	5884895	1947	1.13	3025	3030	3000	3890	2100	2995	3022.54	0.61	0	-1771	3085	3040	2980	2935	2875	3062	2957	169	895	500	1910	5	1	33004976	997	107.86	2.48	12	0.01	28.00	1216.00	5120	20230512	-41.02	2701	20220927	11.81	5120	-41.02	20230512	2826	6.86	20230106	17540	-82.78	20230428	2840	6.34	20230615	2.72	N	347000	500	168 억		200488	N	N	0	N	00	N
10	20230728	161149	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2995	60	2	2.04	510105300	171107	47.41	2925	3025	2920	3815	2055	2935	2981.17	0.54	0	21059	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	988	106.96	2.46	12	0.52	28.00	1216.00	5120	20230512	-41.50	2701	20220927	10.88	5120	-41.50	20230512	2826	5.98	20230106	17540	-82.92	20230428	2840	5.46	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
11	20230728	151147	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	75	2	2.56	487197650	163471	45.29	2925	3025	2920	3815	2055	2935	2980.33	0.54	0	20155	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	993	107.50	2.48	12	0.50	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
12	20230728	141145	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2995	60	2	2.04	409450020	137543	38.11	2925	3025	2920	3815	2055	2935	2976.89	0.54	0	18645	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	988	106.96	2.46	12	0.42	28.00	1216.00	5120	20230512	-41.50	2701	20220927	10.88	5120	-41.50	20230512	2826	5.98	20230106	17540	-82.92	20230428	2840	5.46	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
13	20230728	131149	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	75	2	2.56	340615905	114566	31.74	2925	3025	2920	3815	2055	2935	2973.10	0.54	0	21471	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	993	107.50	2.48	12	0.35	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
14	20230728	121147	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3000	65	2	2.21	315105500	106102	29.40	2925	3020	2920	3815	2055	2935	2969.84	0.54	0	19832	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	990	107.14	2.47	12	0.32	28.00	1216.00	5120	20230512	-41.41	2701	20220927	11.07	5120	-41.41	20230512	2826	6.16	20230106	17540	-82.90	20230428	2840	5.63	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
15	20230728	111153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	40	2	1.36	226682600	76586	21.22	2925	2995	2920	3815	2055	2935	2959.84	0.54	0	17086	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	982	106.25	2.45	12	0.23	28.00	1216.00	5120	20230512	-41.89	2701	20220927	10.14	5120	-41.89	20230512	2826	5.27	20230106	17540	-83.04	20230428	2840	4.75	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
16	20230728	101143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2965	30	2	1.02	190639880	64473	17.86	2925	2990	2920	3815	2055	2935	2956.90	0.54	0	17107	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	979	105.89	2.44	12	0.20	28.00	1216.00	5120	20230512	-42.09	2701	20220927	9.77	5120	-42.09	20230512	2826	4.92	20230106	17540	-83.10	20230428	2840	4.40	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
17	20230728	091153	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2970	35	2	1.19	53558570	18178	5.04	2925	2990	2920	3815	2055	2935	2946.34	0.54	0	-896	3038	2986	2948	2896	2858	2967	2877	169	880	500	1870	5	1	33004976	980	106.07	2.44	12	0.06	28.00	1216.00	5120	20230512	-41.99	2701	20220927	9.96	5120	-41.99	20230512	2826	5.10	20230106	17540	-83.07	20230428	2840	4.58	20230615	3.16	N	347000	500	168 억		179429	N	N	0	N	00	N
18	20230727	161143	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2935	-5	5	-0.17	1045912810	354561	22.98	2950	3000	2910	3820	2060	2940	2949.88	0.65	70570	-37579	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	969	104.82	2.41	12	1.07	28.00	1216.00	5120	20230512	-42.68	2701	20220927	8.66	5120	-42.68	20230512	2826	3.86	20230106	17540	-83.27	20230428	2840	3.35	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
19	20230727	151144	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2935	-5	5	-0.17	999817720	338863	21.97	2950	3000	2910	3820	2060	2940	2950.51	0.65	70570	-36409	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	969	104.82	2.41	12	1.03	28.00	1216.00	5120	20230512	-42.68	2701	20220927	8.66	5120	-42.68	20230512	2826	3.86	20230106	17540	-83.27	20230428	2840	3.35	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
20	20230727	141138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2970	30	2	1.02	766044675	259540	16.82	2950	3000	2910	3820	2060	2940	2951.55	0.65	70570	-36930	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	980	106.07	2.44	12	0.79	28.00	1216.00	5120	20230512	-41.99	2701	20220927	9.96	5120	-41.99	20230512	2826	5.10	20230106	17540	-83.07	20230428	2840	4.58	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
21	20230727	131136	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2945	5	2	0.17	724205735	245383	15.91	2950	3000	2910	3820	2060	2940	2951.33	0.65	70570	-36771	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	972	105.18	2.42	12	0.74	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
22	20230727	121140	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2965	25	2	0.85	586792995	198730	12.88	2950	3000	2910	3820	2060	2940	2952.71	0.65	70570	-24258	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	979	105.89	2.44	12	0.60	28.00	1216.00	5120	20230512	-42.09	2701	20220927	9.77	5120	-42.09	20230512	2826	4.92	20230106	17540	-83.10	20230428	2840	4.40	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
23	20230727	111142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2990	50	2	1.70	471899060	160102	10.38	2950	3000	2910	3820	2060	2940	2947.49	0.65	70570	-14464	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	987	106.79	2.46	12	0.49	28.00	1216.00	5120	20230512	-41.60	2701	20220927	10.70	5120	-41.60	20230512	2826	5.80	20230106	17540	-82.95	20230428	2840	5.28	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
24	20230727	101139	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2945	5	2	0.17	374145450	127179	8.24	2950	3000	2910	3820	2060	2940	2941.88	0.65	70570	-12581	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	972	105.18	2.42	12	0.39	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
25	20230727	091138	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2945	5	2	0.17	108134075	36546	2.37	2950	3000	2945	3820	2060	2940	2958.85	0.65	70570	-4286	3230	3085	3005	2860	2780	3045	2820	169	880	500	1880	5	1	33004976	972	105.18	2.42	12	0.11	28.00	1216.00	5120	20230512	-42.48	2701	20220927	9.03	5120	-42.48	20230512	2826	4.21	20230106	17540	-83.21	20230428	2840	3.70	20230615	3.50	N	347000	500	168 억		216170	N	N	0	N	00	N
26	20230726	161136	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2940	-345	5	-10.50	4668926580	1539779	23.11	3125	3150	2925	4270	2300	3285	3032.43	0.44	0	69723	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	970	105.00	2.42	12	4.67	28.00	1216.00	5120	20230512	-42.58	2701	20220927	8.85	5120	-42.58	20230512	2826	4.03	20230106	17540	-83.24	20230428	2840	3.52	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
27	20230726	151142	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2950	-335	5	-10.20	4485172010	1477459	22.18	3125	3150	2925	4270	2300	3285	3035.72	0.44	0	63121	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	974	105.36	2.43	12	4.48	28.00	1216.00	5120	20230512	-42.38	2701	20220927	9.22	5120	-42.38	20230512	2826	4.39	20230106	17540	-83.18	20230428	2840	3.87	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
28	20230726	141133	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2995	-290	5	-8.83	4058346520	1333138	20.01	3125	3150	2935	4270	2300	3285	3044.19	0.44	0	39146	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	988	106.96	2.46	12	4.04	28.00	1216.00	5120	20230512	-41.50	2701	20220927	10.88	5120	-41.50	20230512	2826	5.98	20230106	17540	-82.92	20230428	2840	5.46	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
29	20230726	131129	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3000	-285	5	-8.68	3607446020	1182206	17.75	3125	3150	2935	4270	2300	3285	3051.44	0.44	0	41050	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	990	107.14	2.47	12	3.58	28.00	1216.00	5120	20230512	-41.41	2701	20220927	11.07	5120	-41.41	20230512	2826	6.16	20230106	17540	-82.90	20230428	2840	5.63	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
30	20230726	121133	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3020	-265	5	-8.07	3298620635	1080112	16.21	3125	3150	2935	4270	2300	3285	3053.95	0.44	0	55999	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	997	107.86	2.48	12	3.27	28.00	1216.00	5120	20230512	-41.02	2701	20220927	11.81	5120	-41.02	20230512	2826	6.86	20230106	17540	-82.78	20230428	2840	6.34	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
31	20230726	111127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3060	-225	5	-6.85	3010026040	984772	14.78	3125	3150	2935	4270	2300	3285	3056.56	0.44	0	49499	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	1010	109.29	2.52	12	2.98	28.00	1216.00	5120	20230512	-40.23	2701	20220927	13.29	5120	-40.23	20230512	2826	8.28	20230106	17540	-82.55	20230428	2840	7.75	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
32	20230726	101136	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	-280	5	-8.52	2617469040	855017	12.84	3125	3150	2935	4270	2300	3285	3061.29	0.44	0	52480	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	992	107.32	2.47	12	2.59	28.00	1216.00	5120	20230512	-41.31	2701	20220927	11.26	5120	-41.31	20230512	2826	6.33	20230106	17540	-82.87	20230428	2840	5.81	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
33	20230726	091130	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3120	-165	5	-5.02	906295700	291304	4.37	3125	3150	3035	4270	2300	3285	3111.13	0.44	0	49599	3851	3567	3296	3012	2741	3710	3155	169	985	500	2100	5	1	33004976	1030	111.43	2.57	12	0.88	28.00	1216.00	5120	20230512	-39.06	2701	20220927	15.51	5120	-39.06	20230512	2826	10.40	20230106	17540	-82.21	20230428	2840	9.86	20230615	3.70	N	347000	500	168 억		145600	N	N	0	N	00	N
34	20230725	161127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3285	270	2	8.96	22013683860	6531120	2055.31	3065	3580	3025	3915	2115	3015	3371.28	1.58	0	-395112	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1084	117.32	2.70	12	19.79	28.00	1216.00	5120	20230512	-35.84	2701	20220927	21.62	5120	-35.84	20230512	2826	16.24	20230106	17540	-81.27	20230428	2840	15.67	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
35	20230725	151115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3210	195	2	6.47	21187902430	6278834	1975.92	3065	3580	3025	3915	2115	3015	3374.50	1.58	0	-419658	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1059	114.64	2.64	12	19.02	28.00	1216.00	5120	20230512	-37.30	2701	20220927	18.84	5120	-37.30	20230512	2826	13.59	20230106	17540	-81.70	20230428	2840	13.03	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
36	20230725	141113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3445	430	2	14.26	11796015785	3487448	1097.48	3065	3580	3025	3915	2115	3015	3382.44	1.58	0	-316277	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1137	123.04	2.83	12	10.57	28.00	1216.00	5120	20230512	-32.71	2701	20220927	27.55	5120	-32.71	20230512	2826	21.90	20230106	17540	-80.36	20230428	2840	21.30	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
37	20230725	131124	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3175	160	2	5.31	1519141495	474966	149.47	3065	3275	3025	3915	2115	3015	3198.48	1.58	0	-41286	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1048	113.39	2.61	12	1.44	28.00	1216.00	5120	20230512	-37.99	2701	20220927	17.55	5120	-37.99	20230512	2826	12.35	20230106	17540	-81.90	20230428	2840	11.80	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
38	20230725	121123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3185	170	2	5.64	1396644150	436450	137.35	3065	3275	3025	3915	2115	3015	3200.07	1.58	0	-33161	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1051	113.75	2.62	12	1.32	28.00	1216.00	5120	20230512	-37.79	2701	20220927	17.92	5120	-37.79	20230512	2826	12.70	20230106	17540	-81.84	20230428	2840	12.15	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
39	20230725	111121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3190	175	2	5.80	1225646440	382543	120.38	3065	3275	3025	3915	2115	3015	3204.01	1.58	0	-55961	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1053	113.93	2.62	12	1.16	28.00	1216.00	5120	20230512	-37.70	2701	20220927	18.10	5120	-37.70	20230512	2826	12.88	20230106	17540	-81.81	20230428	2840	12.32	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
40	20230725	101121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3205	190	2	6.30	971785940	303477	95.50	3065	3275	3025	3915	2115	3015	3202.26	1.58	0	-59396	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1058	114.46	2.64	12	0.92	28.00	1216.00	5120	20230512	-37.40	2701	20220927	18.66	5120	-37.40	20230512	2826	13.41	20230106	17540	-81.73	20230428	2840	12.85	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
41	20230725	091118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3050	35	2	1.16	10377820	3401	1.07	3065	3065	3025	3915	2115	3015	3052.97	1.58	0	-118	3171	3092	3046	2967	2921	3070	2945	169	900	500	1920	5	1	33004976	1007	108.93	2.51	12	0.01	28.00	1216.00	5120	20230512	-40.43	2701	20220927	12.92	5120	-40.43	20230512	2826	7.93	20230106	17540	-82.61	20230428	2840	7.39	20230615	3.70	N	347000	500	168 억		522460	N	N	0	N	00	N
42	20230724	161121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	-105	5	-3.37	957010505	314408	75.37	3125	3125	3000	4055	2185	3120	3043.86	1.64	0	-19769	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	995	107.68	2.48	12	0.95	28.00	1216.00	5120	20230512	-41.11	2701	20220927	11.63	5120	-41.11	20230512	2826	6.69	20230106	17540	-82.81	20230428	2840	6.16	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
43	20230724	151115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3065	-55	5	-1.76	926074820	304172	72.92	3125	3125	3000	4055	2185	3120	3044.51	1.64	0	-23606	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1012	109.46	2.52	12	0.92	28.00	1216.00	5120	20230512	-40.14	2701	20220927	13.48	5120	-40.14	20230512	2826	8.46	20230106	17540	-82.53	20230428	2840	7.92	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
44	20230724	141114	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3055	-65	5	-2.08	844301400	277518	66.53	3125	3125	3000	4055	2185	3120	3042.26	1.64	0	-26667	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1008	109.11	2.51	12	0.84	28.00	1216.00	5120	20230512	-40.33	2701	20220927	13.11	5120	-40.33	20230512	2826	8.10	20230106	17540	-82.58	20230428	2840	7.57	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
45	20230724	131115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3050	-70	5	-2.24	614315390	201529	48.31	3125	3125	3000	4055	2185	3120	3048.18	1.64	0	-20915	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1007	108.93	2.51	12	0.61	28.00	1216.00	5120	20230512	-40.43	2701	20220927	12.92	5120	-40.43	20230512	2826	7.93	20230106	17540	-82.61	20230428	2840	7.39	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
46	20230724	121117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	-110	5	-3.53	570686565	187063	44.85	3125	3125	3000	4055	2185	3120	3050.67	1.64	0	-23541	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	993	107.50	2.48	12	0.57	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
47	20230724	111121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3035	-85	5	-2.72	406735555	132735	31.82	3125	3125	3035	4055	2185	3120	3064.16	1.64	0	-20412	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1002	108.39	2.50	12	0.40	28.00	1216.00	5120	20230512	-40.72	2701	20220927	12.37	5120	-40.72	20230512	2826	7.40	20230106	17540	-82.70	20230428	2840	6.87	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
48	20230724	101110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3070	-50	5	-1.60	319720515	104147	24.97	3125	3125	3050	4055	2185	3120	3069.77	1.64	0	-19732	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1013	109.64	2.52	12	0.32	28.00	1216.00	5120	20230512	-40.04	2701	20220927	13.66	5120	-40.04	20230512	2826	8.63	20230106	17540	-82.50	20230428	2840	8.10	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
49	20230724	091117	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3055	-65	5	-2.08	128252240	41589	9.97	3125	3125	3050	4055	2185	3120	3083.57	1.64	0	-28196	3313	3216	3118	3021	2923	3265	3070	169	935	500	1990	5	1	33004976	1008	109.11	2.51	12	0.13	28.00	1216.00	5120	20230512	-40.33	2701	20220927	13.11	5120	-40.33	20230512	2826	8.10	20230106	17540	-82.58	20230428	2840	7.57	20230615	3.58	N	347000	500	168 억		541704	N	N	0	N	00	N
50	20230721	161105	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3120	65	2	2.13	1292962890	416438	77.72	3090	3215	3020	3970	2140	3055	3104.80	1.61	0	11205	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1030	111.43	2.57	12	1.26	28.00	1216.00	5120	20230512	-39.06	2701	20220927	15.51	5120	-39.06	20230512	2826	10.40	20230106	17540	-82.21	20230428	2840	9.86	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
51	20230721	151107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3075	20	2	0.65	1272648390	409859	76.49	3090	3215	3020	3970	2140	3055	3105.09	1.61	0	11996	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1015	109.82	2.53	12	1.24	28.00	1216.00	5120	20230512	-39.94	2701	20220927	13.85	5120	-39.94	20230512	2826	8.81	20230106	17540	-82.47	20230428	2840	8.27	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
52	20230721	141103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3130	75	2	2.45	1143413665	367997	68.68	3090	3215	3020	3970	2140	3055	3107.13	1.61	0	12427	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1033	111.79	2.57	12	1.11	28.00	1216.00	5120	20230512	-38.87	2701	20220927	15.88	5120	-38.87	20230512	2826	10.76	20230106	17540	-82.16	20230428	2840	10.21	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
53	20230721	131107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3120	65	2	2.13	1049760310	337851	63.05	3090	3215	3020	3970	2140	3055	3107.17	1.61	0	18929	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1030	111.43	2.57	12	1.02	28.00	1216.00	5120	20230512	-39.06	2701	20220927	15.51	5120	-39.06	20230512	2826	10.40	20230106	17540	-82.21	20230428	2840	9.86	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
54	20230721	121121	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3165	110	2	3.60	976649880	314537	58.70	3090	3215	3020	3970	2140	3055	3105.04	1.61	0	27348	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1045	113.04	2.60	12	0.95	28.00	1216.00	5120	20230512	-38.18	2701	20220927	17.18	5120	-38.18	20230512	2826	12.00	20230106	17540	-81.96	20230428	2840	11.44	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
55	20230721	111118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3205	150	2	4.91	828334885	267886	49.99	3090	3205	3020	3970	2140	3055	3092.12	1.61	0	38767	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1058	114.46	2.64	12	0.81	28.00	1216.00	5120	20230512	-37.40	2701	20220927	18.66	5120	-37.40	20230512	2826	13.41	20230106	17540	-81.73	20230428	2840	12.85	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
56	20230721	101116	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3185	130	2	4.26	687393380	223285	41.67	3090	3185	3020	3970	2140	3055	3078.55	1.61	0	47735	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1051	113.75	2.62	12	0.68	28.00	1216.00	5120	20230512	-37.79	2701	20220927	17.92	5120	-37.79	20230512	2826	12.70	20230106	17540	-81.84	20230428	2840	12.15	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
57	20230721	091112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3040	-15	5	-0.49	59797360	19712	3.68	3090	3090	3020	3970	2140	3055	3033.55	1.61	0	-1633	3218	3136	3068	2986	2918	3102	2952	169	915	500	1950	5	1	33004976	1003	108.57	2.50	12	0.06	28.00	1216.00	5120	20230512	-40.62	2701	20220927	12.55	5120	-40.62	20230512	2826	7.57	20230106	17540	-82.67	20230428	2840	7.04	20230615	3.84	N	347000	500	168 억		532503	N	N	0	N	00	N
58	20230720	161101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3055	-55	5	-1.77	1622517045	533674	83.65	3075	3150	3000	4040	2180	3110	3040.22	1.48	0	42071	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1008	109.11	2.51	12	1.62	28.00	1216.00	5120	20230512	-40.33	2701	20220927	13.11	5120	-40.33	20230512	2826	8.10	20230106	17540	-82.58	20230428	2840	7.57	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
59	20230720	151101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3070	-40	5	-1.29	1559938575	513220	80.44	3075	3150	3000	4040	2180	3110	3039.51	1.48	0	42564	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1013	109.64	2.52	12	1.55	28.00	1216.00	5120	20230512	-40.04	2701	20220927	13.66	5120	-40.04	20230512	2826	8.63	20230106	17540	-82.50	20230428	2840	8.10	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
60	20230720	141059	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3045	-65	5	-2.09	1423415745	468363	73.41	3075	3150	3000	4040	2180	3110	3039.13	1.48	0	40516	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1005	108.75	2.50	12	1.42	28.00	1216.00	5120	20230512	-40.53	2701	20220927	12.74	5120	-40.53	20230512	2826	7.75	20230106	17540	-82.64	20230428	2840	7.22	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
61	20230720	131101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3060	-50	5	-1.61	1247071775	410423	64.33	3075	3150	3000	4040	2180	3110	3038.50	1.48	0	49313	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1010	109.29	2.52	12	1.24	28.00	1216.00	5120	20230512	-40.23	2701	20220927	13.29	5120	-40.23	20230512	2826	8.28	20230106	17540	-82.55	20230428	2840	7.75	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
62	20230720	121110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	-100	5	-3.22	1139457635	374699	58.73	3075	3150	3000	4040	2180	3110	3040.99	1.48	0	43369	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	993	107.50	2.48	12	1.14	28.00	1216.00	5120	20230512	-41.21	2701	20220927	11.44	5120	-41.21	20230512	2826	6.51	20230106	17540	-82.84	20230428	2840	5.99	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
63	20230720	111107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3035	-75	5	-2.41	945631345	310373	48.65	3075	3150	3000	4040	2180	3110	3046.76	1.48	0	37099	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1002	108.39	2.50	12	0.94	28.00	1216.00	5120	20230512	-40.72	2701	20220927	12.37	5120	-40.72	20230512	2826	7.40	20230106	17540	-82.70	20230428	2840	6.87	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
64	20230720	101053	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3020	-90	5	-2.89	578163495	189621	29.72	3075	3125	3010	4040	2180	3110	3049.05	1.48	0	24252	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	997	107.86	2.48	12	0.57	28.00	1216.00	5120	20230512	-41.02	2701	20220927	11.81	5120	-41.02	20230512	2826	6.86	20230106	17540	-82.78	20230428	2840	6.34	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
65	20230720	091057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3085	-25	5	-0.80	73910345	24104	3.78	3075	3125	3035	4040	2180	3110	3066.31	1.48	0	-2268	3430	3270	3185	3025	2940	3227	2982	169	930	500	1990	5	1	33004976	1018	110.18	2.54	12	0.07	28.00	1216.00	5120	20230512	-39.75	2701	20220927	14.22	5120	-39.75	20230512	2826	9.16	20230106	17540	-82.41	20230428	2840	8.63	20230615	3.76	N	347000	500	168 억		489667	N	N	0	N	00	N
66	20230719	161116	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3110	-200	5	-6.04	2026837250	636075	222.83	3315	3345	3100	4300	2320	3310	3186.54	1.32	0	53134	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1026	111.07	2.56	12	1.93	28.00	1216.00	5120	20230512	-39.26	2701	20220927	15.14	5120	-39.26	20230512	2826	10.05	20230106	17540	-82.27	20230428	2840	9.51	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
67	20230719	151115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3125	-185	5	-5.59	1911214020	598929	209.82	3315	3345	3105	4300	2320	3310	3191.05	1.32	0	65900	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1031	111.61	2.57	12	1.81	28.00	1216.00	5120	20230512	-38.96	2701	20220927	15.70	5120	-38.96	20230512	2826	10.58	20230106	17540	-82.18	20230428	2840	10.04	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
68	20230719	141120	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3125	-185	5	-5.59	1666722255	520543	182.36	3315	3345	3125	4300	2320	3310	3201.89	1.32	0	52971	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1031	111.61	2.57	12	1.58	28.00	1216.00	5120	20230512	-38.96	2701	20220927	15.70	5120	-38.96	20230512	2826	10.58	20230106	17540	-82.18	20230428	2840	10.04	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
69	20230719	131104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3175	-135	5	-4.08	1283490930	398834	139.72	3315	3345	3165	4300	2320	3310	3218.11	1.32	0	69087	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1048	113.39	2.61	12	1.21	28.00	1216.00	5120	20230512	-37.99	2701	20220927	17.55	5120	-37.99	20230512	2826	12.35	20230106	17540	-81.90	20230428	2840	11.80	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
70	20230719	121123	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3200	-110	5	-3.32	1162770950	360934	126.44	3315	3345	3165	4300	2320	3310	3221.56	1.32	0	70363	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1056	114.29	2.63	12	1.09	28.00	1216.00	5120	20230512	-37.50	2701	20220927	18.47	5120	-37.50	20230512	2826	13.23	20230106	17540	-81.76	20230428	2840	12.68	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
71	20230719	111119	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3200	-110	5	-3.32	879916905	272133	95.34	3315	3345	3190	4300	2320	3310	3233.41	1.32	0	70572	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1056	114.29	2.63	12	0.82	28.00	1216.00	5120	20230512	-37.50	2701	20220927	18.47	5120	-37.50	20230512	2826	13.23	20230106	17540	-81.76	20230428	2840	12.68	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
72	20230719	101110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3245	-65	5	-1.96	669772230	206764	72.43	3315	3345	3200	4300	2320	3310	3239.31	1.32	0	70097	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1071	115.89	2.67	12	0.63	28.00	1216.00	5120	20230512	-36.62	2701	20220927	20.14	5120	-36.62	20230512	2826	14.83	20230106	17540	-81.50	20230428	2840	14.26	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
73	20230719	091108	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3295	-15	5	-0.45	31915685	9650	3.38	3315	3345	3290	4300	2320	3310	3307.32	1.32	0	-5151	3523	3416	3363	3256	3203	3390	3230	169	990	500	2110	5	1	33004976	1088	117.68	2.71	12	0.03	28.00	1216.00	5120	20230512	-35.64	2701	20220927	21.99	5120	-35.64	20230512	2826	16.60	20230106	17540	-81.21	20230428	2840	16.02	20230615	3.66	N	347000	500	168 억		435783	N	N	0	N	00	N
74	20230718	161108	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3310	-135	5	-3.92	960383950	285235	76.48	3460	3470	3310	4475	2415	3445	3367.22	1.57	0	-83613	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1092	118.21	2.72	12	0.86	28.00	1216.00	5120	20230512	-35.35	2701	20220927	22.55	5120	-35.35	20230512	2826	17.13	20230106	17540	-81.13	20230428	2840	16.55	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
75	20230718	151107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3340	-105	5	-3.05	892193240	264701	70.98	3460	3470	3310	4475	2415	3445	3370.57	1.57	0	-80645	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1102	119.29	2.75	12	0.80	28.00	1216.00	5120	20230512	-34.77	2701	20220927	23.66	5120	-34.77	20230512	2826	18.19	20230106	17540	-80.96	20230428	2840	17.61	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
76	20230718	141102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3330	-115	5	-3.34	787850135	233350	62.57	3460	3470	3320	4475	2415	3445	3376.26	1.57	0	-71089	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1099	118.93	2.74	12	0.71	28.00	1216.00	5120	20230512	-34.96	2701	20220927	23.29	5120	-34.96	20230512	2826	17.83	20230106	17540	-81.01	20230428	2840	17.25	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
77	20230718	131103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3340	-105	5	-3.05	660974200	195280	52.36	3460	3470	3340	4475	2415	3445	3384.75	1.57	0	-61292	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1102	119.29	2.75	12	0.59	28.00	1216.00	5120	20230512	-34.77	2701	20220927	23.66	5120	-34.77	20230512	2826	18.19	20230106	17540	-80.96	20230428	2840	17.61	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
78	20230718	121114	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3380	-65	5	-1.89	406801835	119501	32.04	3460	3470	3360	4475	2415	3445	3404.17	1.57	0	-30077	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1116	120.71	2.78	12	0.36	28.00	1216.00	5120	20230512	-33.98	2701	20220927	25.14	5120	-33.98	20230512	2826	19.60	20230106	17540	-80.73	20230428	2840	19.01	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
79	20230718	111112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3390	-55	5	-1.60	356036850	104446	28.01	3460	3470	3370	4475	2415	3445	3408.81	1.57	0	-21505	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1119	121.07	2.79	12	0.32	28.00	1216.00	5120	20230512	-33.79	2701	20220927	25.51	5120	-33.79	20230512	2826	19.96	20230106	17540	-80.67	20230428	2840	19.37	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
80	20230718	101104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3390	-55	5	-1.60	250609185	73277	19.65	3460	3470	3380	4475	2415	3445	3420.03	1.57	0	-17686	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1119	121.07	2.79	12	0.22	28.00	1216.00	5120	20230512	-33.79	2701	20220927	25.51	5120	-33.79	20230512	2826	19.96	20230106	17540	-80.67	20230428	2840	19.37	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
81	20230718	091100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3435	-10	5	-0.29	24066495	7008	1.88	3460	3460	3415	4475	2415	3445	3434.15	1.57	0	-868	3651	3547	3441	3337	3231	3495	3285	169	1030	500	2200	5	1	33004976	1134	122.68	2.82	12	0.02	28.00	1216.00	5120	20230512	-32.91	2701	20220927	27.18	5120	-32.91	20230512	2826	21.55	20230106	17540	-80.42	20230428	2840	20.95	20230615	3.78	N	347000	500	168 억		519050	N	N	0	N	00	N
82	20230717	161104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3445	45	2	1.32	1269995865	371558	71.93	3460	3545	3335	4420	2380	3400	3418.03	1.82	0	-82085	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1137	123.04	2.83	12	1.13	28.00	1216.00	5120	20230512	-32.71	2701	20220927	27.55	5120	-32.71	20230512	2826	21.90	20230106	17540	-80.36	20230428	2840	21.30	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
83	20230717	151058	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3425	25	2	0.74	1227199730	359119	69.52	3460	3545	3335	4420	2380	3400	3417.25	1.82	0	-81605	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1130	122.32	2.82	12	1.09	28.00	1216.00	5120	20230512	-33.11	2701	20220927	26.80	5120	-33.11	20230512	2826	21.20	20230106	17540	-80.47	20230428	2840	20.60	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
84	20230717	141102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3455	55	2	1.62	1049719320	307494	59.53	3460	3545	3335	4420	2380	3400	3413.79	1.82	0	-76985	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1140	123.39	2.84	12	0.93	28.00	1216.00	5120	20230512	-32.52	2701	20220927	27.92	5120	-32.52	20230512	2826	22.26	20230106	17540	-80.30	20230428	2840	21.65	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
85	20230717	131051	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3365	-35	5	-1.03	578075435	170803	33.07	3460	3470	3335	4420	2380	3400	3384.46	1.82	0	-51503	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1111	120.18	2.77	12	0.52	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
86	20230717	121102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3365	-35	5	-1.03	420330320	123869	23.98	3460	3470	3345	4420	2380	3400	3393.35	1.82	0	-32068	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1111	120.18	2.77	12	0.38	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
87	20230717	111053	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	-25	5	-0.74	393429935	115894	22.44	3460	3470	3345	4420	2380	3400	3394.74	1.82	0	-29916	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1114	120.54	2.78	12	0.35	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2826	19.43	20230106	17540	-80.76	20230428	2840	18.84	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
88	20230717	101053	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3375	-25	5	-0.74	277758040	81730	15.82	3460	3470	3345	4420	2380	3400	3398.48	1.82	0	-23658	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1114	120.54	2.78	12	0.25	28.00	1216.00	5120	20230512	-34.08	2701	20220927	24.95	5120	-34.08	20230512	2826	19.43	20230106	17540	-80.76	20230428	2840	18.84	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
89	20230717	091053	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3385	-15	5	-0.44	108781480	31857	6.17	3460	3470	3345	4420	2380	3400	3414.68	1.82	0	-18926	3646	3522	3436	3312	3226	3480	3270	169	1020	500	2170	5	1	33004976	1117	120.89	2.78	12	0.10	28.00	1216.00	5120	20230512	-33.89	2701	20220927	25.32	5120	-33.89	20230512	2826	19.78	20230106	17540	-80.70	20230428	2840	19.19	20230615	4.05	N	347000	500	168 억		599767	N	N	0	N	00	N
90	20230714	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-85	5	-2.44	1760106380	515168	80.67	3485	3560	3350	4530	2440	3485	3416.60	2.06	0	-82091	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1122	121.43	2.80	12	1.56	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2826	20.31	20230106	17540	-80.62	20230428	2840	19.72	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
91	20230714	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-55	5	-1.58	1709545360	500347	78.35	3485	3560	3350	4530	2440	3485	3416.72	2.06	0	-77428	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1132	122.50	2.82	12	1.52	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2826	21.37	20230106	17540	-80.44	20230428	2840	20.77	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
92	20230714	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-80	5	-2.30	1563173840	457291	71.61	3485	3560	3350	4530	2440	3485	3418.34	2.06	0	-59949	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1124	121.61	2.80	12	1.39	28.00	1216.00	5120	20230512	-33.50	2701	20220927	26.06	5120	-33.50	20230512	2826	20.49	20230106	17540	-80.59	20230428	2840	19.89	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
93	20230714	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	-105	5	-3.01	1479740660	432645	67.75	3485	3560	3350	4530	2440	3485	3420.22	2.06	0	-54626	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1116	120.71	2.78	12	1.31	28.00	1216.00	5120	20230512	-33.98	2701	20220927	25.14	5120	-33.98	20230512	2826	19.60	20230106	17540	-80.73	20230428	2840	19.01	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
94	20230714	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	-100	5	-2.87	1323444685	386653	60.55	3485	3560	3350	4530	2440	3485	3422.82	2.06	0	-36584	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1117	120.89	2.78	12	1.17	28.00	1216.00	5120	20230512	-33.89	2701	20220927	25.32	5120	-33.89	20230512	2826	19.78	20230106	17540	-80.70	20230428	2840	19.19	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
95	20230714	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	-100	5	-2.87	1073496605	312381	48.92	3485	3560	3370	4530	2440	3485	3436.50	2.06	0	-43112	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1117	120.89	2.78	12	0.95	28.00	1216.00	5120	20230512	-33.89	2701	20220927	25.32	5120	-33.89	20230512	2826	19.78	20230106	17540	-80.70	20230428	2840	19.19	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
96	20230714	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-35	5	-1.00	802049935	232805	36.46	3485	3560	3400	4530	2440	3485	3445.16	2.06	0	-26722	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1139	123.21	2.84	12	0.71	28.00	1216.00	5120	20230512	-32.62	2701	20220927	27.73	5120	-32.62	20230512	2826	22.08	20230106	17540	-80.33	20230428	2840	21.48	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
97	20230714	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-5	5	-0.14	116789720	33363	5.22	3485	3560	3465	4530	2440	3485	3500.58	2.06	0	-21468	3678	3581	3433	3336	3188	3630	3385	169	1045	500	2230	5	1	33004976	1149	124.29	2.86	12	0.10	28.00	1216.00	5120	20230512	-32.03	2701	20220927	28.84	5120	-32.03	20230512	2826	23.14	20230106	17540	-80.16	20230428	2840	22.54	20230615	4.17	N	347000	500	168 억		679267	N	N	0	N	00	N
98	20230713	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	200	2	6.09	2192082310	635780	106.82	3330	3530	3285	4270	2300	3285	3447.81	1.55	0	169184	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1150	124.46	2.87	12	1.93	28.00	1216.00	5120	20230512	-31.93	2701	20220927	29.03	5120	-31.93	20230512	2826	23.32	20230106	17540	-80.13	20230428	2840	22.71	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
99	20230713	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	165	2	5.02	2093158975	607317	102.03	3330	3530	3285	4270	2300	3285	3446.57	1.55	0	175165	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1139	123.21	2.84	12	1.84	28.00	1216.00	5120	20230512	-32.62	2701	20220927	27.73	5120	-32.62	20230512	2826	22.08	20230106	17540	-80.33	20230428	2840	21.48	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
100	20230713	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	185	2	5.63	1817221725	527073	88.55	3330	3530	3285	4270	2300	3285	3447.76	1.55	0	163370	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1145	123.93	2.85	12	1.60	28.00	1216.00	5120	20230512	-32.23	2701	20220927	28.47	5120	-32.23	20230512	2826	22.79	20230106	17540	-80.22	20230428	2840	22.18	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
101	20230713	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	205	2	6.24	1684070970	488584	82.09	3330	3530	3285	4270	2300	3285	3446.84	1.55	0	160974	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1152	124.64	2.87	12	1.48	28.00	1216.00	5120	20230512	-31.84	2701	20220927	29.21	5120	-31.84	20230512	2826	23.50	20230106	17540	-80.10	20230428	2840	22.89	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
102	20230713	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	205	2	6.24	1458203415	424140	71.26	3330	3520	3285	4270	2300	3285	3438.02	1.55	0	159459	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1152	124.64	2.87	12	1.29	28.00	1216.00	5120	20230512	-31.84	2701	20220927	29.21	5120	-31.84	20230512	2826	23.50	20230106	17540	-80.10	20230428	2840	22.89	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
103	20230713	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	175	2	5.33	893482935	261649	43.96	3330	3490	3285	4270	2300	3285	3414.82	1.55	0	101248	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1142	123.57	2.85	12	0.79	28.00	1216.00	5120	20230512	-32.42	2701	20220927	28.10	5120	-32.42	20230512	2826	22.43	20230106	17540	-80.27	20230428	2840	21.83	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
104	20230713	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	135	2	4.11	680542915	199956	33.59	3330	3455	3285	4270	2300	3285	3403.46	1.55	0	85574	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1129	122.14	2.81	12	0.61	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2826	21.02	20230106	17540	-80.50	20230428	2840	20.42	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
105	20230713	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	70	2	2.13	55921835	16729	2.81	3330	3370	3285	4270	2300	3285	3342.81	1.55	0	1563	3508	3396	3323	3211	3138	3360	3175	169	985	500	2100	5	1	33004976	1107	119.82	2.76	12	0.05	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2826	18.72	20230106	17540	-80.87	20230428	2840	18.13	20230615	4.09	N	347000	500	168 억		511848	N	N	0	N	00	N
106	20230712	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-145	5	-4.23	1968947470	594062	56.81	3435	3435	3250	4455	2405	3430	3314.39	1.85	0	-103160	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1084	117.32	2.70	12	1.80	28.00	1216.00	5120	20230512	-35.84	2701	20220927	21.62	5120	-35.84	20230512	2826	16.24	20230106	17540	-81.27	20230428	2840	15.67	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
107	20230712	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-130	5	-3.79	1895856520	571851	54.69	3435	3435	3250	4455	2405	3430	3315.30	1.85	0	-108083	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1089	117.86	2.71	12	1.73	28.00	1216.00	5120	20230512	-35.55	2701	20220927	22.18	5120	-35.55	20230512	2826	16.77	20230106	17540	-81.19	20230428	2840	16.20	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
108	20230712	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-105	5	-3.06	1768118750	533241	50.99	3435	3435	3250	4455	2405	3430	3315.80	1.85	0	-109361	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1097	118.75	2.73	12	1.62	28.00	1216.00	5120	20230512	-35.06	2701	20220927	23.10	5120	-35.06	20230512	2826	17.66	20230106	17540	-81.04	20230428	2840	17.08	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
109	20230712	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	-140	5	-4.08	1623318725	489411	46.80	3435	3435	3250	4455	2405	3430	3316.88	1.85	0	-84288	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1086	117.50	2.71	12	1.48	28.00	1216.00	5120	20230512	-35.74	2701	20220927	21.81	5120	-35.74	20230512	2826	16.42	20230106	17540	-81.24	20230428	2840	15.85	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
110	20230712	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-155	5	-4.52	1405764260	423035	40.45	3435	3435	3250	4455	2405	3430	3323.04	1.85	0	-64521	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1081	116.96	2.69	12	1.28	28.00	1216.00	5120	20230512	-36.04	2701	20220927	21.25	5120	-36.04	20230512	2826	15.89	20230106	17540	-81.33	20230428	2840	15.32	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
111	20230712	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-115	5	-3.35	960934940	287489	27.49	3435	3435	3295	4455	2405	3430	3342.51	1.85	0	-32160	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1094	118.39	2.73	12	0.87	28.00	1216.00	5120	20230512	-35.25	2701	20220927	22.73	5120	-35.25	20230512	2826	17.30	20230106	17540	-81.10	20230428	2840	16.73	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
112	20230712	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-105	5	-3.06	730895130	218036	20.85	3435	3435	3310	4455	2405	3430	3352.18	1.85	0	-3218	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1097	118.75	2.73	12	0.66	28.00	1216.00	5120	20230512	-35.06	2701	20220927	23.10	5120	-35.06	20230512	2826	17.66	20230106	17540	-81.04	20230428	2840	17.08	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
113	20230712	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	-75	5	-2.19	315153270	93504	8.94	3435	3435	3335	4455	2405	3430	3370.48	1.85	0	23954	3630	3530	3425	3325	3220	3580	3375	169	1025	500	2190	5	1	33004976	1107	119.82	2.76	12	0.28	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2826	18.72	20230106	17540	-80.87	20230428	2840	18.13	20230615	4.25	N	347000	500	168 억		609821	N	N	0	N	00	N
114	20230711	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	130	2	3.94	3588635095	1039523	145.83	3320	3525	3320	4290	2310	3300	3452.25	1.95	0	-25550	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1132	122.50	2.82	12	3.15	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2826	21.37	20230106	17540	-80.44	20230428	2840	20.77	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
115	20230711	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	155	2	4.70	3517684085	1018905	142.94	3320	3525	3320	4290	2310	3300	3452.42	1.95	0	-26166	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1140	123.39	2.84	12	3.09	28.00	1216.00	5120	20230512	-32.52	2701	20220927	27.92	5120	-32.52	20230512	2826	22.26	20230106	17540	-80.30	20230428	2840	21.65	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
116	20230711	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	120	2	3.64	3222029100	932967	130.88	3320	3525	3320	4290	2310	3300	3453.53	1.95	0	-44701	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1129	122.14	2.81	12	2.83	28.00	1216.00	5120	20230512	-33.20	2701	20220927	26.62	5120	-33.20	20230512	2826	21.02	20230106	17540	-80.50	20230428	2840	20.42	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
117	20230711	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	205	2	6.21	2584916835	748289	104.98	3320	3525	3320	4290	2310	3300	3454.44	1.95	0	-26361	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1157	125.18	2.88	12	2.27	28.00	1216.00	5120	20230512	-31.54	2701	20220927	29.77	5120	-31.54	20230512	2826	24.03	20230106	17540	-80.02	20230428	2840	23.42	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
118	20230711	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	135	2	4.09	929412610	274167	38.46	3320	3460	3320	4290	2310	3300	3389.95	1.95	0	50874	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1134	122.68	2.82	12	0.83	28.00	1216.00	5120	20230512	-32.91	2701	20220927	27.18	5120	-32.91	20230512	2826	21.55	20230106	17540	-80.42	20230428	2840	20.95	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
119	20230711	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	65	2	1.97	594522270	175731	24.65	3320	3425	3320	4290	2310	3300	3383.14	1.95	0	41113	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1111	120.18	2.77	12	0.53	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
120	20230711	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	60	2	1.82	502736645	148426	20.82	3320	3425	3320	4290	2310	3300	3387.12	1.95	0	39465	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1109	120.00	2.76	12	0.45	28.00	1216.00	5120	20230512	-34.38	2701	20220927	24.40	5120	-34.38	20230512	2826	18.90	20230106	17540	-80.84	20230428	2840	18.31	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
121	20230711	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	100	2	3.03	132389335	39183	5.50	3320	3415	3320	4290	2310	3300	3378.74	1.95	0	3613	3600	3450	3320	3170	3040	3385	3105	169	990	500	2110	5	1	33004976	1122	121.43	2.80	12	0.12	28.00	1216.00	5120	20230512	-33.59	2701	20220927	25.88	5120	-33.59	20230512	2826	20.31	20230106	17540	-80.62	20230428	2840	19.72	20230615	5.08	N	347000	500	168 억		642583	N	N	0	N	00	N
122	20230710	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-15	5	-0.45	2342014850	708987	47.54	3315	3470	3190	4305	2325	3315	3303.33	1.81	0	47464	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1089	117.86	2.71	12	2.15	28.00	1216.00	5120	20230512	-35.55	2701	20220927	22.18	5120	-35.55	20230512	2826	16.77	20230106	17540	-81.19	20230428	2840	16.20	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
123	20230710	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-5	5	-0.15	2223524410	672902	45.12	3315	3470	3190	4305	2325	3315	3304.38	1.81	0	39773	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1092	118.21	2.72	12	2.04	28.00	1216.00	5120	20230512	-35.35	2701	20220927	22.55	5120	-35.35	20230512	2826	17.13	20230106	17540	-81.13	20230428	2840	16.55	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
124	20230710	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3360	45	2	1.36	2008096475	608173	40.78	3315	3470	3190	4305	2325	3315	3301.85	1.81	0	39996	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1109	120.00	2.76	12	1.84	28.00	1216.00	5120	20230512	-34.38	2701	20220927	24.40	5120	-34.38	20230512	2826	18.90	20230106	17540	-80.84	20230428	2840	18.31	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
125	20230710	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3355	40	2	1.21	1923786665	583117	39.10	3315	3470	3190	4305	2325	3315	3299.14	1.81	0	38936	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1107	119.82	2.76	12	1.77	28.00	1216.00	5120	20230512	-34.47	2701	20220927	24.21	5120	-34.47	20230512	2826	18.72	20230106	17540	-80.87	20230428	2840	18.13	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
126	20230710	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	65	2	1.96	1736383545	527261	35.36	3315	3470	3190	4305	2325	3315	3293.21	1.81	0	45599	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1116	120.71	2.78	12	1.60	28.00	1216.00	5120	20230512	-33.98	2701	20220927	25.14	5120	-33.98	20230512	2826	19.60	20230106	17540	-80.73	20230428	2840	19.01	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
127	20230710	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	50	2	1.51	1465427680	446840	29.96	3315	3470	3190	4305	2325	3315	3279.53	1.81	0	45543	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1111	120.18	2.77	12	1.35	28.00	1216.00	5120	20230512	-34.28	2701	20220927	24.58	5120	-34.28	20230512	2826	19.07	20230106	17540	-80.82	20230428	2840	18.49	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
128	20230710	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-40	5	-1.21	842907690	260003	17.43	3315	3315	3190	4305	2325	3315	3241.88	1.81	0	41220	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1081	116.96	2.69	12	0.79	28.00	1216.00	5120	20230512	-36.04	2701	20220927	21.25	5120	-36.04	20230512	2826	15.89	20230106	17540	-81.33	20230428	2840	15.32	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
129	20230710	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-75	5	-2.26	257130515	79041	5.30	3315	3315	3225	4305	2325	3315	3253.04	1.81	0	23704	3785	3550	3395	3160	3005	3472	3082	169	990	500	2120	5	1	33004976	1069	115.71	2.66	12	0.24	28.00	1216.00	5120	20230512	-36.72	2701	20220927	19.96	5120	-36.72	20230512	2826	14.65	20230106	17540	-81.53	20230428	2840	14.08	20230615	5.96	N	347000	500	168 억		597926	N	N	0	N	00	N
130	20230707	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-115	5	-3.35	5095582685	1484929	157.67	3490	3630	3240	4455	2405	3430	3431.73	1.15	0	212132	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1094	118.39	2.73	12	4.50	28.00	1216.00	5120	20230512	-35.25	2701	20220927	22.73	5120	-35.25	20230512	2826	17.30	20230106	17540	-81.10	20230428	2840	16.73	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
131	20230707	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	-135	5	-3.94	4816554970	1399781	148.63	3490	3630	3255	4455	2405	3430	3440.93	1.15	0	213043	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1088	117.68	2.71	12	4.24	28.00	1216.00	5120	20230512	-35.64	2701	20220927	21.99	5120	-35.64	20230512	2826	16.60	20230106	17540	-81.21	20230428	2840	16.02	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
132	20230707	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-160	5	-4.66	3913895330	1126855	119.65	3490	3630	3270	4455	2405	3430	3473.29	1.15	0	194873	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1079	116.79	2.69	12	3.41	28.00	1216.00	5120	20230512	-36.13	2701	20220927	21.07	5120	-36.13	20230512	2826	15.71	20230106	17540	-81.36	20230428	2840	15.14	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
133	20230707	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	90	2	2.62	2286247740	646847	68.68	3490	3630	3410	4455	2405	3430	3534.45	1.15	0	70953	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1162	125.71	2.89	12	1.96	28.00	1216.00	5120	20230512	-31.25	2701	20220927	30.32	5120	-31.25	20230512	2826	24.56	20230106	17540	-79.93	20230428	2840	23.94	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
134	20230707	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	90	2	2.62	2153087130	609008	64.66	3490	3630	3410	4455	2405	3430	3535.40	1.15	0	71784	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1162	125.71	2.89	12	1.85	28.00	1216.00	5120	20230512	-31.25	2701	20220927	30.32	5120	-31.25	20230512	2826	24.56	20230106	17540	-79.93	20230428	2840	23.94	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
135	20230707	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	120	2	3.50	1800673490	509016	54.05	3490	3630	3410	4455	2405	3430	3537.56	1.15	0	52614	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1172	126.79	2.92	12	1.54	28.00	1216.00	5120	20230512	-30.66	2701	20220927	31.43	5120	-30.66	20230512	2826	25.62	20230106	17540	-79.76	20230428	2840	25.00	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
136	20230707	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	180	2	5.25	1389927655	394488	41.89	3490	3630	3410	4455	2405	3430	3523.37	1.15	0	36628	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1191	128.93	2.97	12	1.20	28.00	1216.00	5120	20230512	-29.49	2701	20220927	33.65	5120	-29.49	20230512	2826	27.74	20230106	17540	-79.42	20230428	2840	27.11	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
137	20230707	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	25	2	0.73	132595455	38419	4.08	3490	3490	3410	4455	2405	3430	3451.30	1.15	0	12553	3833	3631	3508	3306	3183	3570	3245	169	1025	500	2190	5	1	33004976	1140	123.39	2.84	12	0.12	28.00	1216.00	5120	20230512	-32.52	2701	20220927	27.92	5120	-32.52	20230512	2826	22.26	20230106	17540	-80.30	20230428	2840	21.65	20230615	5.79	N	347000	500	168 억		378624	N	N	0	N	00	N
138	20230706	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-260	5	-7.05	3318886845	939959	166.41	3655	3710	3385	4795	2585	3690	3530.85	0.60	0	182636	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1132	122.50	2.82	12	2.85	28.00	1216.00	5120	20230512	-33.01	2701	20220927	26.99	5120	-33.01	20230512	2826	21.37	20230106	17540	-80.44	20230428	2840	20.77	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
139	20230706	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-195	5	-5.28	2982400515	842346	149.13	3655	3710	3405	4795	2585	3690	3540.54	0.60	0	180468	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1154	124.82	2.87	12	2.55	28.00	1216.00	5120	20230512	-31.74	2701	20220927	29.40	5120	-31.74	20230512	2826	23.67	20230106	17540	-80.07	20230428	2840	23.06	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
140	20230706	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-140	5	-3.79	2631207645	741573	131.29	3655	3710	3405	4795	2585	3690	3548.09	0.60	0	167792	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1172	126.79	2.92	12	2.25	28.00	1216.00	5120	20230512	-30.66	2701	20220927	31.43	5120	-30.66	20230512	2826	25.62	20230106	17540	-79.76	20230428	2840	25.00	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
141	20230706	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-210	5	-5.69	1913909620	535174	94.75	3655	3710	3470	4795	2585	3690	3576.18	0.60	0	107001	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1149	124.29	2.86	12	1.62	28.00	1216.00	5120	20230512	-32.03	2701	20220927	28.84	5120	-32.03	20230512	2826	23.14	20230106	17540	-80.16	20230428	2840	22.54	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
142	20230706	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-90	5	-2.44	1213089480	336153	59.51	3655	3710	3550	4795	2585	3690	3608.67	0.60	0	13230	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1188	128.57	2.96	12	1.02	28.00	1216.00	5120	20230512	-29.69	2701	20220927	33.28	5120	-29.69	20230512	2826	27.39	20230106	17540	-79.48	20230428	2840	26.76	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
143	20230706	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	-60	5	-1.63	966376335	268414	47.52	3655	3690	3550	4795	2585	3690	3600.23	0.60	0	31945	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1198	129.64	2.99	12	0.81	28.00	1216.00	5120	20230512	-29.10	2701	20220927	34.39	5120	-29.10	20230512	2826	28.45	20230106	17540	-79.30	20230428	2840	27.82	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
144	20230706	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-105	5	-2.85	597174940	165870	29.37	3655	3690	3575	4795	2585	3690	3600.10	0.60	0	32979	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1183	128.04	2.95	12	0.50	28.00	1216.00	5120	20230512	-29.98	2701	20220927	32.73	5120	-29.98	20230512	2826	26.86	20230106	17540	-79.56	20230428	2840	26.23	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
145	20230706	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-80	5	-2.17	182951540	50579	8.95	3655	3690	3580	4795	2585	3690	3616.73	0.60	0	6282	3890	3790	3740	3640	3590	3765	3615	169	1105	500	2360	5	1	33004976	1191	128.93	2.97	12	0.15	28.00	1216.00	5120	20230512	-29.49	2701	20220927	33.65	5120	-29.49	20230512	2826	27.74	20230106	17540	-79.42	20230428	2840	27.11	20230615	5.58	N	347000	500	168 억		197757	N	N	0	N	00	N
146	20230705	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-110	5	-2.89	2057412770	549217	51.62	3820	3840	3690	4940	2660	3800	3746.14	0.87	0	-89823	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1218	131.79	3.03	12	1.66	28.00	1216.00	5120	20230512	-27.93	2701	20220927	36.62	5120	-27.93	20230512	2826	30.57	20230106	17540	-78.96	20230428	2840	29.93	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
147	20230705	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-95	5	-2.50	1889737085	503913	47.36	3820	3840	3690	4940	2660	3800	3750.13	0.87	0	-88903	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1223	132.32	3.05	12	1.53	28.00	1216.00	5120	20230512	-27.64	2701	20220927	37.17	5120	-27.64	20230512	2826	31.10	20230106	17540	-78.88	20230428	2840	30.46	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
148	20230705	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-90	5	-2.37	1660541260	442257	41.56	3820	3840	3690	4940	2660	3800	3754.70	0.87	0	-86740	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1224	132.50	3.05	12	1.34	28.00	1216.00	5120	20230512	-27.54	2701	20220927	37.36	5120	-27.54	20230512	2826	31.28	20230106	17540	-78.85	20230428	2840	30.63	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
149	20230705	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-90	5	-2.37	1453062835	386441	36.32	3820	3840	3690	4940	2660	3800	3760.12	0.87	0	-80495	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1224	132.50	3.05	12	1.17	28.00	1216.00	5120	20230512	-27.54	2701	20220927	37.36	5120	-27.54	20230512	2826	31.28	20230106	17540	-78.85	20230428	2840	30.63	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
150	20230705	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-70	5	-1.84	1231523895	326646	30.70	3820	3840	3700	4940	2660	3800	3770.21	0.87	0	-69169	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1231	133.21	3.07	12	0.99	28.00	1216.00	5120	20230512	-27.15	2701	20220927	38.10	5120	-27.15	20230512	2826	31.99	20230106	17540	-78.73	20230428	2840	31.34	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
151	20230705	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-60	5	-1.58	1112639825	294750	27.70	3820	3840	3700	4940	2660	3800	3774.86	0.87	0	-62096	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1234	133.57	3.08	12	0.89	28.00	1216.00	5120	20230512	-26.95	2701	20220927	38.47	5120	-26.95	20230512	2826	32.34	20230106	17540	-78.68	20230428	2840	31.69	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
152	20230705	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-15	5	-0.39	849757790	224791	21.13	3820	3840	3700	4940	2660	3800	3780.21	0.87	0	-42664	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1249	135.18	3.11	12	0.68	28.00	1216.00	5120	20230512	-26.07	2701	20220927	40.13	5120	-26.07	20230512	2826	33.93	20230106	17540	-78.42	20230428	2840	33.27	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
153	20230705	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-45	5	-1.18	157974250	41723	3.92	3820	3820	3745	4940	2660	3800	3786.26	0.87	0	-19018	3950	3875	3775	3700	3600	3825	3650	169	1140	500	2430	5	1	33004976	1239	134.11	3.09	12	0.13	28.00	1216.00	5120	20230512	-26.66	2701	20220927	39.02	5120	-26.66	20230512	2826	32.87	20230106	17540	-78.59	20230428	2840	32.22	20230615	5.92	N	347000	500	168 억		287580	N	N	0	N	00	N
154	20230704	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	20	2	0.53	3976586565	1056923	37.70	3810	3850	3675	4910	2650	3780	3762.38	1.36	0	-175749	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1254	135.71	3.12	12	3.20	28.00	1216.00	5120	20230512	-25.78	2701	20220927	40.69	5120	-25.78	20230512	2826	34.47	20230106	17540	-78.34	20230428	2840	33.80	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
155	20230704	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-25	5	-0.66	3566747080	948106	33.82	3810	3850	3675	4910	2650	3780	3761.97	1.36	0	-149594	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1239	134.11	3.09	12	2.87	28.00	1216.00	5120	20230512	-26.66	2701	20220927	39.02	5120	-26.66	20230512	2826	32.87	20230106	17540	-78.59	20230428	2840	32.22	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
156	20230704	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	0	3	0.00	2478024270	660531	23.56	3810	3835	3675	4910	2650	3780	3751.56	1.36	0	-45083	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1248	135.00	3.11	12	2.00	28.00	1216.00	5120	20230512	-26.17	2701	20220927	39.95	5120	-26.17	20230512	2826	33.76	20230106	17540	-78.45	20230428	2840	33.10	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
157	20230704	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-10	5	-0.26	2327602150	620503	22.13	3810	3835	3675	4910	2650	3780	3751.15	1.36	0	-28685	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1244	134.64	3.10	12	1.88	28.00	1216.00	5120	20230512	-26.37	2701	20220927	39.58	5120	-26.37	20230512	2826	33.40	20230106	17540	-78.51	20230428	2840	32.75	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
158	20230704	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-25	5	-0.66	2234305115	595645	21.25	3810	3835	3675	4910	2650	3780	3751.07	1.36	0	-18567	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1239	134.11	3.09	12	1.80	28.00	1216.00	5120	20230512	-26.66	2701	20220927	39.02	5120	-26.66	20230512	2826	32.87	20230106	17540	-78.59	20230428	2840	32.22	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
159	20230704	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	-30	5	-0.79	1679186440	448949	16.01	3810	3810	3675	4910	2650	3780	3740.26	1.36	0	-23658	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1238	133.93	3.08	12	1.36	28.00	1216.00	5120	20230512	-26.76	2701	20220927	38.84	5120	-26.76	20230512	2826	32.70	20230106	17540	-78.62	20230428	2840	32.04	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
160	20230704	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	10	2	0.26	1105157280	294952	10.52	3810	3810	3675	4910	2650	3780	3746.91	1.36	0	-4436	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1251	135.36	3.12	12	0.89	28.00	1216.00	5120	20230512	-25.98	2701	20220927	40.32	5120	-25.98	20230512	2826	34.11	20230106	17540	-78.39	20230428	2840	33.45	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
161	20230704	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-40	5	-1.06	293212835	78580	2.80	3810	3810	3675	4910	2650	3780	3731.39	1.36	0	12222	4046	3912	3701	3567	3356	3980	3635	169	1130	500	2410	5	1	33004976	1234	133.57	3.08	12	0.24	28.00	1216.00	5120	20230512	-26.95	2701	20220927	38.47	5120	-26.95	20230512	2826	32.34	20230106	17540	-78.68	20230428	2840	31.69	20230615	5.85	N	347000	500	168 억		449435	N	N	0	N	00	N
162	20230703	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	285	2	8.15	10383852150	2792383	140.28	3505	3835	3490	4540	2450	3495	3718.59	0.59	0	269810	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1248	135.00	3.11	12	8.46	28.00	1216.00	5120	20230512	-26.17	2701	20220927	39.95	5120	-26.17	20230512	2826	33.76	20230106	17540	-78.45	20230428	2840	33.10	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
163	20230703	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	285	2	8.15	10125238395	2724108	136.85	3505	3835	3490	4540	2450	3495	3716.90	0.59	0	250485	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1248	135.00	3.11	12	8.25	28.00	1216.00	5120	20230512	-26.17	2701	20220927	39.95	5120	-26.17	20230512	2826	33.76	20230106	17540	-78.45	20230428	2840	33.10	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
164	20230703	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	325	2	9.30	9648737170	2598210	130.52	3505	3835	3490	4540	2450	3495	3713.61	0.59	0	235766	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1261	136.43	3.14	12	7.87	28.00	1216.00	5120	20230512	-25.39	2701	20220927	41.43	5120	-25.39	20230512	2826	35.17	20230106	17540	-78.22	20230428	2840	34.51	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
165	20230703	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	305	2	8.73	8521653400	2301253	115.61	3505	3835	3490	4540	2450	3495	3703.05	0.59	0	190828	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1254	135.71	3.12	12	6.97	28.00	1216.00	5120	20230512	-25.78	2701	20220927	40.69	5120	-25.78	20230512	2826	34.47	20230106	17540	-78.34	20230428	2840	33.80	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
166	20230703	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	280	2	8.01	6666671525	1811875	91.02	3505	3820	3490	4540	2450	3495	3679.43	0.59	0	211573	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1246	134.82	3.10	12	5.49	28.00	1216.00	5120	20230512	-26.27	2701	20220927	39.76	5120	-26.27	20230512	2826	33.58	20230106	17540	-78.48	20230428	2840	32.92	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
167	20230703	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	175	2	5.01	2692137455	752089	37.78	3505	3695	3490	4540	2450	3495	3579.55	0.59	0	195357	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1211	131.07	3.02	12	2.28	28.00	1216.00	5120	20230512	-28.32	2701	20220927	35.88	5120	-28.32	20230512	2826	29.87	20230106	17540	-79.08	20230428	2840	29.23	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
168	20230703	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	50	2	1.43	1206495890	342410	17.20	3505	3585	3490	4540	2450	3495	3523.54	0.59	0	77676	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1170	126.61	2.92	12	1.04	28.00	1216.00	5120	20230512	-30.76	2701	20220927	31.25	5120	-30.76	20230512	2826	25.44	20230106	17540	-79.79	20230428	2840	24.82	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N
169	20230703	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	5	2	0.14	199229060	56753	2.85	3505	3570	3500	4540	2450	3495	3510.46	0.59	0	7698	3911	3702	3501	3292	3091	3602	3192	169	1045	500	2230	5	1	33004976	1155	125.00	2.88	12	0.17	28.00	1216.00	5120	20230512	-31.64	2701	20220927	29.58	5120	-31.64	20230512	2826	23.85	20230106	17540	-80.05	20230428	2840	23.24	20230615	5.24	N	347000	500	168 억		196112	N	N	0	N	00	N