KissMeData/368770/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	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	160	2	3.78	1520581890	351115	116.06	4340	4440	4190	5500	2965	4235	4330.54	0.70	0	-4012	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1444	-82.92	4.95	12	1.07	-53.00	888.00	5300	20230630	-17.08	2000	20230103	119.75	5300	-17.08	20230630	2000	119.75	20230103	5300	-17.08	20230630	2000	119.75	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
3	20230731	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	105	2	2.48	1442646045	333269	110.17	4340	4440	4190	5500	2965	4235	4328.77	0.70	0	-3904	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1426	-81.89	4.89	12	1.01	-53.00	888.00	5300	20230630	-18.11	2000	20230103	117.00	5300	-18.11	20230630	2000	117.00	20230103	5300	-18.11	20230630	2000	117.00	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
4	20230731	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	95	2	2.24	1292900765	298829	98.78	4340	4440	4190	5500	2965	4235	4326.56	0.70	0	-238	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1423	-81.70	4.88	12	0.91	-53.00	888.00	5300	20230630	-18.30	2000	20230103	116.50	5300	-18.30	20230630	2000	116.50	20230103	5300	-18.30	20230630	2000	116.50	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
5	20230731	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	95	2	2.24	1223789025	282851	93.50	4340	4440	4190	5500	2965	4235	4326.62	0.70	0	2238	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1423	-81.70	4.88	12	0.86	-53.00	888.00	5300	20230630	-18.30	2000	20230103	116.50	5300	-18.30	20230630	2000	116.50	20230103	5300	-18.30	20230630	2000	116.50	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
6	20230731	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	125	2	2.95	1106920835	255865	84.58	4340	4440	4190	5500	2965	4235	4326.19	0.70	0	327	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1432	-82.26	4.91	12	0.78	-53.00	888.00	5300	20230630	-17.74	2000	20230103	118.00	5300	-17.74	20230630	2000	118.00	20230103	5300	-17.74	20230630	2000	118.00	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
7	20230731	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	150	2	3.54	854725425	198499	65.62	4340	4405	4190	5500	2965	4235	4305.94	0.70	0	10952	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1441	-82.74	4.94	12	0.60	-53.00	888.00	5300	20230630	-17.26	2000	20230103	119.25	5300	-17.26	20230630	2000	119.25	20230103	5300	-17.26	20230630	2000	119.25	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
8	20230731	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	40	2	0.94	390340240	91426	30.22	4340	4340	4190	5500	2965	4235	4269.47	0.70	0	-28022	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1405	-80.66	4.81	12	0.28	-53.00	888.00	5300	20230630	-19.34	2000	20230103	113.75	5300	-19.34	20230630	2000	113.75	20230103	5300	-19.34	20230630	2000	113.75	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
9	20230731	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	65	2	1.53	91323750	21148	6.99	4340	4340	4235	5500	2965	4235	4318.32	0.70	0	-13128	4408	4321	4183	4096	3958	4365	4140	33	1267	100	2870	5	1	32854225	1413	-81.13	4.84	12	0.06	-53.00	888.00	5300	20230630	-18.87	2000	20230103	115.00	5300	-18.87	20230630	2000	115.00	20230103	5300	-18.87	20230630	2000	115.00	20230103	4.01	N	368770	100	32 억		230277	N	N	0	N	00	N
10	20230728	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	115	2	2.79	1252515250	299963	42.76	4085	4270	4045	5350	2885	4120	4175.16	0.70	0	-1938	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1391	-79.91	4.77	12	0.91	-53.00	888.00	5300	20230630	-20.09	2000	20230103	111.75	5300	-20.09	20230630	2000	111.75	20230103	5300	-20.09	20230630	2000	111.75	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
11	20230728	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	110	2	2.67	1177797135	282348	40.25	4085	4270	4045	5350	2885	4120	4171.44	0.70	0	-948	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1390	-79.81	4.76	12	0.86	-53.00	888.00	5300	20230630	-20.19	2000	20230103	111.50	5300	-20.19	20230630	2000	111.50	20230103	5300	-20.19	20230630	2000	111.50	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
12	20230728	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	110	2	2.67	1011849030	243247	34.68	4085	4270	4045	5350	2885	4120	4159.76	0.70	0	4144	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1390	-79.81	4.76	12	0.74	-53.00	888.00	5300	20230630	-20.19	2000	20230103	111.50	5300	-20.19	20230630	2000	111.50	20230103	5300	-20.19	20230630	2000	111.50	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
13	20230728	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	100	2	2.43	861536470	207825	29.63	4085	4250	4045	5350	2885	4120	4145.49	0.70	0	7704	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1386	-79.62	4.75	12	0.63	-53.00	888.00	5300	20230630	-20.38	2000	20230103	111.00	5300	-20.38	20230630	2000	111.00	20230103	5300	-20.38	20230630	2000	111.00	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
14	20230728	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	90	2	2.18	725645765	175667	25.04	4085	4240	4045	5350	2885	4120	4130.80	0.70	0	14466	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1383	-79.43	4.74	12	0.53	-53.00	888.00	5300	20230630	-20.57	2000	20230103	110.50	5300	-20.57	20230630	2000	110.50	20230103	5300	-20.57	20230630	2000	110.50	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
15	20230728	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	75	2	1.82	557013415	135567	19.33	4085	4200	4045	5350	2885	4120	4108.77	0.70	0	15923	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1378	-79.15	4.72	12	0.41	-53.00	888.00	5300	20230630	-20.85	2000	20230103	109.75	5300	-20.85	20230630	2000	109.75	20230103	5300	-20.85	20230630	2000	109.75	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
16	20230728	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	5	2	0.12	347886490	85073	12.13	4085	4200	4045	5350	2885	4120	4089.27	0.70	0	7606	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1355	-77.83	4.65	12	0.26	-53.00	888.00	5300	20230630	-22.17	2000	20230103	106.25	5300	-22.17	20230630	2000	106.25	20230103	5300	-22.17	20230630	2000	106.25	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
17	20230728	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-25	5	-0.61	78560630	19171	2.73	4085	4200	4045	5350	2885	4120	4097.89	0.70	0	2289	4413	4266	4103	3956	3793	4340	4030	33	1232	100	2800	5	1	32854225	1345	-77.26	4.61	12	0.06	-53.00	888.00	5300	20230630	-22.74	2000	20230103	104.75	5300	-22.74	20230630	2000	104.75	20230103	5300	-22.74	20230630	2000	104.75	20230103	4.35	N	368770	100	32 억		228928	N	N	0	N	00	N
18	20230727	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	260	2	6.74	2849158310	694240	34.92	4000	4250	3940	5010	2705	3860	4104.00	0.44	27536	92922	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1354	-77.74	4.64	12	2.11	-53.00	888.00	5300	20230630	-22.26	2000	20230103	106.00	5300	-22.26	20230630	2000	106.00	20230103	5300	-22.26	20230630	2000	106.00	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
19	20230727	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	255	2	6.61	2765555835	673886	33.90	4000	4250	3940	5010	2705	3860	4103.91	0.44	27536	94997	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1352	-77.64	4.63	12	2.05	-53.00	888.00	5300	20230630	-22.36	2000	20230103	105.75	5300	-22.36	20230630	2000	105.75	20230103	5300	-22.36	20230630	2000	105.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
20	20230727	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	255	2	6.61	2526694235	615583	30.96	4000	4250	3940	5010	2705	3860	4104.57	0.44	27536	107540	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1352	-77.64	4.63	12	1.87	-53.00	888.00	5300	20230630	-22.36	2000	20230103	105.75	5300	-22.36	20230630	2000	105.75	20230103	5300	-22.36	20230630	2000	105.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
21	20230727	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	215	2	5.57	2411343110	587429	29.55	4000	4250	3940	5010	2705	3860	4104.93	0.44	27536	114604	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1339	-76.89	4.59	12	1.79	-53.00	888.00	5300	20230630	-23.11	2000	20230103	103.75	5300	-23.11	20230630	2000	103.75	20230103	5300	-23.11	20230630	2000	103.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
22	20230727	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	215	2	5.57	2257206830	549587	27.64	4000	4250	3940	5010	2705	3860	4107.12	0.44	27536	115557	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1339	-76.89	4.59	12	1.67	-53.00	888.00	5300	20230630	-23.11	2000	20230103	103.75	5300	-23.11	20230630	2000	103.75	20230103	5300	-23.11	20230630	2000	103.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
23	20230727	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	355	2	9.20	1937371450	472512	23.77	4000	4250	3940	5010	2705	3860	4100.18	0.44	27536	93348	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1385	-79.53	4.75	12	1.44	-53.00	888.00	5300	20230630	-20.47	2000	20230103	110.75	5300	-20.47	20230630	2000	110.75	20230103	5300	-20.47	20230630	2000	110.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
24	20230727	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	295	2	7.64	1502573915	369236	18.57	4000	4190	3940	5010	2705	3860	4069.44	0.44	27536	82658	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1365	-78.40	4.68	12	1.12	-53.00	888.00	5300	20230630	-21.60	2000	20230103	107.75	5300	-21.60	20230630	2000	107.75	20230103	5300	-21.60	20230630	2000	107.75	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
25	20230727	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	120	2	3.11	426555560	106746	5.37	4000	4040	3940	5010	2705	3860	3996.05	0.44	27536	-19267	4910	4385	3905	3380	2900	4145	3140	33	1152	100	2620	5	1	32854225	1308	-75.09	4.48	12	0.32	-53.00	888.00	5300	20230630	-24.91	2000	20230103	99.00	5300	-24.91	20230630	2000	99.00	20230103	5300	-24.91	20230630	2000	99.00	20230103	4.36	N	368770	100	32 억		143271	N	N	38	N	00	N
26	20230726	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-545	5	-12.37	7556997505	1974688	333.18	4410	4430	3425	5720	3085	4405	3826.45	0.35	0	17323	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1268	-72.83	4.35	12	6.01	-53.00	888.00	5300	20230630	-27.17	2000	20230103	93.00	5300	-27.17	20230630	2000	93.00	20230103	5300	-27.17	20230630	2000	93.00	20230103	4.53	N	368770	100	32 억		115735	N	N	38	N	00	N
27	20230726	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-595	5	-13.51	7343706225	1919022	323.78	4410	4430	3425	5720	3085	4405	3826.40	0.35	0	13545	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1252	-71.89	4.29	12	5.84	-53.00	888.00	5300	20230630	-28.11	2000	20230103	90.50	5300	-28.11	20230630	2000	90.50	20230103	5300	-28.11	20230630	2000	90.50	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
28	20230726	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-670	5	-15.21	6636893385	1733390	292.46	4410	4430	3425	5720	3085	4405	3828.42	0.35	0	57636	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1227	-70.47	4.21	12	5.28	-53.00	888.00	5300	20230630	-29.53	2000	20230103	86.75	5300	-29.53	20230630	2000	86.75	20230103	5300	-29.53	20230630	2000	86.75	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
29	20230726	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-685	5	-15.55	5755811245	1495982	252.41	4410	4430	3425	5720	3085	4405	3847.03	0.35	0	109651	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1222	-70.19	4.19	12	4.55	-53.00	888.00	5300	20230630	-29.81	2000	20230103	86.00	5300	-29.81	20230630	2000	86.00	20230103	5300	-29.81	20230630	2000	86.00	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
30	20230726	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-600	5	-13.62	2880557745	708588	119.56	4410	4430	3795	5720	3085	4405	4064.58	0.35	0	13301	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1250	-71.79	4.28	12	2.16	-53.00	888.00	5300	20230630	-28.21	2000	20230103	90.25	5300	-28.21	20230630	2000	90.25	20230103	5300	-28.21	20230630	2000	90.25	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
31	20230726	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-385	5	-8.74	2313896825	564022	95.16	4410	4430	3940	5720	3085	4405	4101.80	0.35	0	23888	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1321	-75.85	4.53	12	1.72	-53.00	888.00	5300	20230630	-24.15	2000	20230103	101.00	5300	-24.15	20230630	2000	101.00	20230103	5300	-24.15	20230630	2000	101.00	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
32	20230726	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-310	5	-7.04	1493810700	359774	60.70	4410	4430	4030	5720	3085	4405	4151.16	0.35	0	-6127	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1345	-77.26	4.61	12	1.10	-53.00	888.00	5300	20230630	-22.74	2000	20230103	104.75	5300	-22.74	20230630	2000	104.75	20230103	5300	-22.74	20230630	2000	104.75	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
33	20230726	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-215	5	-4.88	381588575	89328	15.07	4410	4430	4080	5720	3085	4405	4269.80	0.35	0	-6857	4661	4532	4431	4302	4201	4482	4252	33	1317	100	2990	5	1	32854225	1377	-79.06	4.72	12	0.27	-53.00	888.00	5300	20230630	-20.94	2000	20230103	109.50	5300	-20.94	20230630	2000	109.50	20230103	5300	-20.94	20230630	2000	109.50	20230103	4.53	N	368770	100	32 억		115735	N	N	0	N	00	N
34	20230725	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-85	5	-1.89	2619336320	589508	43.61	4520	4560	4330	5830	3145	4490	4443.33	0.46	0	-38104	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1447	-83.11	4.96	12	1.79	-53.00	888.00	5300	20230630	-16.89	2000	20230103	120.25	5300	-16.89	20230630	2000	120.25	20230103	5300	-16.89	20230630	2000	120.25	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
35	20230725	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-90	5	-2.00	2435235195	547595	40.51	4520	4560	4330	5830	3145	4490	4447.15	0.46	0	-30273	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1446	-83.02	4.95	12	1.67	-53.00	888.00	5300	20230630	-16.98	2000	20230103	120.00	5300	-16.98	20230630	2000	120.00	20230103	5300	-16.98	20230630	2000	120.00	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
36	20230725	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-75	5	-1.67	2181080875	489834	36.24	4520	4560	4330	5830	3145	4490	4452.69	0.46	0	-24190	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1451	-83.30	4.97	12	1.49	-53.00	888.00	5300	20230630	-16.70	2000	20230103	120.75	5300	-16.70	20230630	2000	120.75	20230103	5300	-16.70	20230630	2000	120.75	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
37	20230725	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	20	2	0.45	1864848595	418855	30.99	4520	4560	4330	5830	3145	4490	4452.25	0.46	0	-15493	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1482	-85.09	5.08	12	1.27	-53.00	888.00	5300	20230630	-14.91	2000	20230103	125.50	5300	-14.91	20230630	2000	125.50	20230103	5300	-14.91	20230630	2000	125.50	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
38	20230725	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-40	5	-0.89	1399365850	315815	23.36	4520	4525	4330	5830	3145	4490	4430.97	0.46	0	-26338	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1462	-83.96	5.01	12	0.96	-53.00	888.00	5300	20230630	-16.04	2000	20230103	122.50	5300	-16.04	20230630	2000	122.50	20230103	5300	-16.04	20230630	2000	122.50	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
39	20230725	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-5	5	-0.11	1247715525	281920	20.86	4520	4525	4330	5830	3145	4490	4425.78	0.46	0	-30562	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1474	-84.62	5.05	12	0.86	-53.00	888.00	5300	20230630	-15.38	2000	20230103	124.25	5300	-15.38	20230630	2000	124.25	20230103	5300	-15.38	20230630	2000	124.25	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
40	20230725	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-10	5	-0.22	1058207295	239283	17.70	4520	4525	4330	5830	3145	4490	4422.41	0.46	0	-39459	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1472	-84.53	5.05	12	0.73	-53.00	888.00	5300	20230630	-15.47	2000	20230103	124.00	5300	-15.47	20230630	2000	124.00	20230103	5300	-15.47	20230630	2000	124.00	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
41	20230725	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-105	5	-2.34	392395625	87921	6.50	4520	4525	4380	5830	3145	4490	4463.05	0.46	0	-31943	4740	4615	4445	4320	4150	4677	4382	33	1342	100	3050	5	1	32854225	1441	-82.74	4.94	12	0.27	-53.00	888.00	5300	20230630	-17.26	2000	20230103	119.25	5300	-17.26	20230630	2000	119.25	20230103	5300	-17.26	20230630	2000	119.25	20230103	4.61	N	368770	100	32 억		150698	N	N	0	N	00	N
42	20230724	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	190	2	4.42	6017319605	1343914	364.75	4340	4570	4275	5590	3010	4300	4477.39	0.42	0	12913	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1475	-84.72	5.06	12	4.09	-53.00	888.00	5300	20230630	-15.28	2000	20230103	124.50	5300	-15.28	20230630	2000	124.50	20230103	5300	-15.28	20230630	2000	124.50	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
43	20230724	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	195	2	4.53	5798106330	1295138	351.51	4340	4570	4275	5590	3010	4300	4476.83	0.42	0	14429	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1477	-84.81	5.06	12	3.94	-53.00	888.00	5300	20230630	-15.19	2000	20230103	124.75	5300	-15.19	20230630	2000	124.75	20230103	5300	-15.19	20230630	2000	124.75	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
44	20230724	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	185	2	4.30	5294751945	1183317	321.16	4340	4570	4275	5590	3010	4300	4474.51	0.42	0	-18279	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1474	-84.62	5.05	12	3.60	-53.00	888.00	5300	20230630	-15.38	2000	20230103	124.25	5300	-15.38	20230630	2000	124.25	20230103	5300	-15.38	20230630	2000	124.25	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
45	20230724	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	140	2	3.26	4906084890	1096427	297.58	4340	4570	4275	5590	3010	4300	4474.62	0.42	0	-20589	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1459	-83.77	5.00	12	3.34	-53.00	888.00	5300	20230630	-16.23	2000	20230103	122.00	5300	-16.23	20230630	2000	122.00	20230103	5300	-16.23	20230630	2000	122.00	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
46	20230724	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	195	2	4.53	4465580470	996755	270.53	4340	4570	4275	5590	3010	4300	4480.13	0.42	0	-28788	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1477	-84.81	5.06	12	3.03	-53.00	888.00	5300	20230630	-15.19	2000	20230103	124.75	5300	-15.19	20230630	2000	124.75	20230103	5300	-15.19	20230630	2000	124.75	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
47	20230724	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	205	2	4.77	4079245220	910821	247.20	4340	4570	4275	5590	3010	4300	4478.66	0.42	0	-34450	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1480	-85.00	5.07	12	2.77	-53.00	888.00	5300	20230630	-15.00	2000	20230103	125.25	5300	-15.00	20230630	2000	125.25	20230103	5300	-15.00	20230630	2000	125.25	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
48	20230724	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	105	2	2.44	3083724135	688495	186.86	4340	4570	4275	5590	3010	4300	4478.95	0.42	0	-47840	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1447	-83.11	4.96	12	2.10	-53.00	888.00	5300	20230630	-16.89	2000	20230103	120.25	5300	-16.89	20230630	2000	120.25	20230103	5300	-16.89	20230630	2000	120.25	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
49	20230724	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	25	2	0.58	134238675	31141	8.45	4340	4340	4275	5590	3010	4300	4310.70	0.42	0	-7068	4486	4392	4271	4177	4056	4440	4225	33	1290	100	2920	5	1	32854225	1421	-81.60	4.87	12	0.09	-53.00	888.00	5300	20230630	-18.40	2000	20230103	116.25	5300	-18.40	20230630	2000	116.25	20230103	5300	-18.40	20230630	2000	116.25	20230103	4.60	N	368770	100	32 억		137812	N	N	0	N	00	N
50	20230721	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	75	2	1.78	1568338730	365205	123.59	4170	4365	4150	5490	2960	4225	4294.62	0.37	0	3904	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1413	-81.13	4.84	12	1.11	-53.00	888.00	5300	20230630	-18.87	2000	20230103	115.00	5300	-18.87	20230630	2000	115.00	20230103	5300	-18.87	20230630	2000	115.00	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
51	20230721	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	75	2	1.78	1480765730	344847	116.70	4170	4365	4150	5490	2960	4225	4294.22	0.37	0	3738	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1413	-81.13	4.84	12	1.05	-53.00	888.00	5300	20230630	-18.87	2000	20230103	115.00	5300	-18.87	20230630	2000	115.00	20230103	5300	-18.87	20230630	2000	115.00	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
52	20230721	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	85	2	2.01	1311706375	305503	103.38	4170	4365	4150	5490	2960	4225	4293.86	0.37	0	4634	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1416	-81.32	4.85	12	0.93	-53.00	888.00	5300	20230630	-18.68	2000	20230103	115.50	5300	-18.68	20230630	2000	115.50	20230103	5300	-18.68	20230630	2000	115.50	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
53	20230721	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	85	2	2.01	1173421200	273356	92.50	4170	4365	4150	5490	2960	4225	4292.94	0.37	0	2513	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1416	-81.32	4.85	12	0.83	-53.00	888.00	5300	20230630	-18.68	2000	20230103	115.50	5300	-18.68	20230630	2000	115.50	20230103	5300	-18.68	20230630	2000	115.50	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
54	20230721	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	80	2	1.89	791602020	185219	62.68	4170	4330	4150	5490	2960	4225	4274.19	0.37	0	2129	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1414	-81.23	4.85	12	0.56	-53.00	888.00	5300	20230630	-18.77	2000	20230103	115.25	5300	-18.77	20230630	2000	115.25	20230103	5300	-18.77	20230630	2000	115.25	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
55	20230721	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	70	2	1.66	631248125	148017	50.09	4170	4330	4150	5490	2960	4225	4265.02	0.37	0	-9727	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1411	-81.04	4.84	12	0.45	-53.00	888.00	5300	20230630	-18.96	2000	20230103	114.75	5300	-18.96	20230630	2000	114.75	20230103	5300	-18.96	20230630	2000	114.75	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
56	20230721	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	25	2	0.59	223348415	53142	17.98	4170	4270	4150	5490	2960	4225	4202.35	0.37	0	-1137	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1396	-80.19	4.79	12	0.16	-53.00	888.00	5300	20230630	-19.81	2000	20230103	112.50	5300	-19.81	20230630	2000	112.50	20230103	5300	-19.81	20230630	2000	112.50	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
57	20230721	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-45	5	-1.07	50442370	12088	4.09	4170	4195	4150	5490	2960	4225	4167.25	0.37	0	462	4388	4306	4218	4136	4048	4262	4092	33	1265	100	2870	5	1	32854225	1373	-78.87	4.71	12	0.04	-53.00	888.00	5300	20230630	-21.13	2000	20230103	109.00	5300	-21.13	20230630	2000	109.00	20230103	5300	-21.13	20230630	2000	109.00	20230103	4.54	N	368770	100	32 억		121870	N	N	0	N	00	N
58	20230720	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-25	5	-0.59	1191224245	283534	98.96	4250	4300	4130	5520	2975	4250	4200.53	0.34	0	10827	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1388	-79.72	4.76	12	0.86	-53.00	888.00	5300	20230630	-20.28	2000	20230103	111.25	5300	-20.28	20230630	2000	111.25	20230103	5300	-20.28	20230630	2000	111.25	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
59	20230720	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-10	5	-0.24	1090009360	259586	90.60	4250	4300	4130	5520	2975	4250	4198.56	0.34	0	9617	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1393	-80.00	4.77	12	0.79	-53.00	888.00	5300	20230630	-20.00	2000	20230103	112.00	5300	-20.00	20230630	2000	112.00	20230103	5300	-20.00	20230630	2000	112.00	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
60	20230720	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	0	3	0.00	976918385	232873	81.28	4250	4300	4130	5520	2975	4250	4194.51	0.34	0	8348	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1396	-80.19	4.79	12	0.71	-53.00	888.00	5300	20230630	-19.81	2000	20230103	112.50	5300	-19.81	20230630	2000	112.50	20230103	5300	-19.81	20230630	2000	112.50	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
61	20230720	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	35	2	0.82	873159190	208531	72.78	4250	4300	4130	5520	2975	4250	4186.47	0.34	0	9962	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1408	-80.85	4.83	12	0.63	-53.00	888.00	5300	20230630	-19.15	2000	20230103	114.25	5300	-19.15	20230630	2000	114.25	20230103	5300	-19.15	20230630	2000	114.25	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
62	20230720	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-10	5	-0.24	708996245	169761	59.25	4250	4250	4130	5520	2975	4250	4175.40	0.34	0	-140	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1393	-80.00	4.77	12	0.52	-53.00	888.00	5300	20230630	-20.00	2000	20230103	112.00	5300	-20.00	20230630	2000	112.00	20230103	5300	-20.00	20230630	2000	112.00	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
63	20230720	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-20	5	-0.47	632101120	151563	52.90	4250	4250	4130	5520	2975	4250	4169.29	0.34	0	-1641	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1390	-79.81	4.76	12	0.46	-53.00	888.00	5300	20230630	-20.19	2000	20230103	111.50	5300	-20.19	20230630	2000	111.50	20230103	5300	-20.19	20230630	2000	111.50	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
64	20230720	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-95	5	-2.24	498977025	119661	41.77	4250	4250	4130	5520	2975	4250	4168.31	0.34	0	-2914	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1365	-78.40	4.68	12	0.36	-53.00	888.00	5300	20230630	-21.60	2000	20230103	107.75	5300	-21.60	20230630	2000	107.75	20230103	5300	-21.60	20230630	2000	107.75	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
65	20230720	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-110	5	-2.59	154599600	36889	12.88	4250	4250	4140	5520	2975	4250	4186.90	0.34	0	-2672	4380	4315	4260	4195	4140	4287	4167	33	1272	100	2890	5	1	32854225	1360	-78.11	4.66	12	0.11	-53.00	888.00	5300	20230630	-21.89	2000	20230103	107.00	5300	-21.89	20230630	2000	107.00	20230103	5300	-21.89	20230630	2000	107.00	20230103	4.69	N	368770	100	32 억		112473	N	N	0	N	00	N
66	20230719	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-75	5	-1.73	1194918675	281508	69.34	4325	4325	4205	5620	3030	4325	4244.69	0.38	0	-10872	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1396	-80.19	4.79	12	0.86	-53.00	888.00	5300	20230630	-19.81	2000	20230103	112.50	5300	-19.81	20230630	2000	112.50	20230103	5300	-19.81	20230630	2000	112.50	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
67	20230719	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-105	5	-2.43	1107299810	260826	64.25	4325	4325	4205	5620	3030	4325	4245.36	0.38	0	-10926	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1386	-79.62	4.75	12	0.79	-53.00	888.00	5300	20230630	-20.38	2000	20230103	111.00	5300	-20.38	20230630	2000	111.00	20230103	5300	-20.38	20230630	2000	111.00	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
68	20230719	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-90	5	-2.08	969738945	228285	56.23	4325	4325	4205	5620	3030	4325	4247.93	0.38	0	-10928	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1391	-79.91	4.77	12	0.69	-53.00	888.00	5300	20230630	-20.09	2000	20230103	111.75	5300	-20.09	20230630	2000	111.75	20230103	5300	-20.09	20230630	2000	111.75	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
69	20230719	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-70	5	-1.62	874340870	205785	50.69	4325	4325	4205	5620	3030	4325	4248.81	0.38	0	-10081	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1398	-80.28	4.79	12	0.63	-53.00	888.00	5300	20230630	-19.72	2000	20230103	112.75	5300	-19.72	20230630	2000	112.75	20230103	5300	-19.72	20230630	2000	112.75	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
70	20230719	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-60	5	-1.39	830861145	195540	48.16	4325	4325	4205	5620	3030	4325	4249.06	0.38	0	-6129	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1401	-80.47	4.80	12	0.60	-53.00	888.00	5300	20230630	-19.53	2000	20230103	113.25	5300	-19.53	20230630	2000	113.25	20230103	5300	-19.53	20230630	2000	113.25	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
71	20230719	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-95	5	-2.20	738836495	173817	42.81	4325	4325	4205	5620	3030	4325	4250.66	0.38	0	-1682	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1390	-79.81	4.76	12	0.53	-53.00	888.00	5300	20230630	-20.19	2000	20230103	111.50	5300	-20.19	20230630	2000	111.50	20230103	5300	-20.19	20230630	2000	111.50	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
72	20230719	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-60	5	-1.39	608200520	143084	35.24	4325	4325	4205	5620	3030	4325	4250.65	0.38	0	5774	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1401	-80.47	4.80	12	0.44	-53.00	888.00	5300	20230630	-19.53	2000	20230103	113.25	5300	-19.53	20230630	2000	113.25	20230103	5300	-19.53	20230630	2000	113.25	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
73	20230719	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-75	5	-1.73	274346880	64226	15.82	4325	4325	4250	5620	3030	4325	4271.59	0.38	0	23747	4518	4421	4303	4206	4088	4362	4147	33	1295	100	2940	5	1	32854225	1396	-80.19	4.79	12	0.20	-53.00	888.00	5300	20230630	-19.81	2000	20230103	112.50	5300	-19.81	20230630	2000	112.50	20230103	5300	-19.81	20230630	2000	112.50	20230103	4.71	N	368770	100	32 억		123325	N	N	0	N	00	N
74	20230718	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	5	2	0.12	1707118205	399149	39.24	4340	4400	4185	5610	3025	4320	4276.71	0.35	0	10375	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1421	-81.60	4.87	12	1.21	-53.00	888.00	5300	20230630	-18.40	2000	20230103	116.25	5300	-18.40	20230630	2000	116.25	20230103	5300	-18.40	20230630	2000	116.25	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
75	20230718	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-65	5	-1.50	1531124900	358401	35.24	4340	4400	4185	5610	3025	4320	4272.10	0.35	0	15759	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1398	-80.28	4.79	12	1.09	-53.00	888.00	5300	20230630	-19.72	2000	20230103	112.75	5300	-19.72	20230630	2000	112.75	20230103	5300	-19.72	20230630	2000	112.75	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
76	20230718	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-75	5	-1.74	1356256350	317267	31.19	4340	4400	4185	5610	3025	4320	4274.81	0.35	0	11782	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1395	-80.09	4.78	12	0.97	-53.00	888.00	5300	20230630	-19.91	2000	20230103	112.25	5300	-19.91	20230630	2000	112.25	20230103	5300	-19.91	20230630	2000	112.25	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
77	20230718	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-100	5	-2.31	1060230595	247024	24.29	4340	4400	4215	5610	3025	4320	4292.01	0.35	0	9835	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1386	-79.62	4.75	12	0.75	-53.00	888.00	5300	20230630	-20.38	2000	20230103	111.00	5300	-20.38	20230630	2000	111.00	20230103	5300	-20.38	20230630	2000	111.00	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
78	20230718	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-100	5	-2.31	991211600	230689	22.68	4340	4400	4220	5610	3025	4320	4296.74	0.35	0	13051	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1386	-79.62	4.75	12	0.70	-53.00	888.00	5300	20230630	-20.38	2000	20230103	111.00	5300	-20.38	20230630	2000	111.00	20230103	5300	-20.38	20230630	2000	111.00	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
79	20230718	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-75	5	-1.74	836538700	194143	19.09	4340	4400	4220	5610	3025	4320	4308.88	0.35	0	12907	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1395	-80.09	4.78	12	0.59	-53.00	888.00	5300	20230630	-19.91	2000	20230103	112.25	5300	-19.91	20230630	2000	112.25	20230103	5300	-19.91	20230630	2000	112.25	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
80	20230718	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-10	5	-0.23	604989040	139656	13.73	4340	4400	4255	5610	3025	4320	4331.99	0.35	0	10865	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1416	-81.32	4.85	12	0.43	-53.00	888.00	5300	20230630	-18.68	2000	20230103	115.50	5300	-18.68	20230630	2000	115.50	20230103	5300	-18.68	20230630	2000	115.50	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
81	20230718	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	40	2	0.93	134158850	30740	3.02	4340	4395	4320	5610	3025	4320	4364.31	0.35	0	572	4646	4482	4301	4137	3956	4565	4220	33	1292	100	2930	5	1	32854225	1432	-82.26	4.91	12	0.09	-53.00	888.00	5300	20230630	-17.74	2000	20230103	118.00	5300	-17.74	20230630	2000	118.00	20230103	5300	-17.74	20230630	2000	118.00	20230103	4.89	N	368770	100	32 억		113348	N	N	0	N	00	N
82	20230717	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	120	2	2.86	4354312165	1011307	101.54	4235	4465	4120	5460	2940	4200	4305.61	0.34	0	4450	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1419	-81.51	4.86	12	3.08	-53.00	888.00	5300	20230630	-18.49	2000	20230103	116.00	5300	-18.49	20230630	2000	116.00	20230103	5300	-18.49	20230630	2000	116.00	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
83	20230717	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	130	2	3.10	4247480810	986604	99.06	4235	4465	4120	5460	2940	4200	4305.15	0.34	0	5598	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1423	-81.70	4.88	12	3.00	-53.00	888.00	5300	20230630	-18.30	2000	20230103	116.50	5300	-18.30	20230630	2000	116.50	20230103	5300	-18.30	20230630	2000	116.50	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
84	20230717	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	105	2	2.50	3932500775	914102	91.78	4235	4465	4120	5460	2940	4200	4302.04	0.34	0	1804	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1414	-81.23	4.85	12	2.78	-53.00	888.00	5300	20230630	-18.77	2000	20230103	115.25	5300	-18.77	20230630	2000	115.25	20230103	5300	-18.77	20230630	2000	115.25	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
85	20230717	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	90	2	2.14	3751637895	872110	87.57	4235	4465	4120	5460	2940	4200	4301.80	0.34	0	-7678	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1409	-80.94	4.83	12	2.65	-53.00	888.00	5300	20230630	-19.06	2000	20230103	114.50	5300	-19.06	20230630	2000	114.50	20230103	5300	-19.06	20230630	2000	114.50	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
86	20230717	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	50	2	1.19	3416731085	794011	79.73	4235	4465	4120	5460	2940	4200	4303.13	0.34	0	-15420	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1396	-80.19	4.79	12	2.42	-53.00	888.00	5300	20230630	-19.81	2000	20230103	112.50	5300	-19.81	20230630	2000	112.50	20230103	5300	-19.81	20230630	2000	112.50	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
87	20230717	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	0	3	0.00	793508200	189275	19.00	4235	4275	4120	5460	2940	4200	4192.36	0.34	0	7991	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1380	-79.25	4.73	12	0.58	-53.00	888.00	5300	20230630	-20.75	2000	20230103	110.00	5300	-20.75	20230630	2000	110.00	20230103	5300	-20.75	20230630	2000	110.00	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
88	20230717	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	5	2	0.12	596994080	142391	14.30	4235	4275	4120	5460	2940	4200	4192.64	0.34	0	-1664	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1382	-79.34	4.74	12	0.43	-53.00	888.00	5300	20230630	-20.66	2000	20230103	110.25	5300	-20.66	20230630	2000	110.25	20230103	5300	-20.66	20230630	2000	110.25	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
89	20230717	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-10	5	-0.24	328994375	78940	7.93	4235	4240	4120	5460	2940	4200	4167.64	0.34	0	10201	4733	4466	4323	4056	3913	4395	3985	33	1260	100	2850	5	1	32854225	1377	-79.06	4.72	12	0.24	-53.00	888.00	5300	20230630	-20.94	2000	20230103	109.50	5300	-20.94	20230630	2000	109.50	20230103	5300	-20.94	20230630	2000	109.50	20230103	4.90	N	368770	100	32 억		110276	N	N	0	N	00	N
90	20230714	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-335	5	-7.39	4273520330	989684	170.53	4590	4590	4180	5890	3175	4535	4318.30	0.38	0	-16370	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1380	-79.25	4.73	12	3.01	-53.00	888.00	5300	20230630	-20.75	2000	20230103	110.00	5300	-20.75	20230630	2000	110.00	20230103	5300	-20.75	20230630	2000	110.00	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
91	20230714	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-310	5	-6.84	4007718940	926363	159.62	4590	4590	4185	5890	3175	4535	4326.28	0.38	0	-6300	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1388	-79.72	4.76	12	2.82	-53.00	888.00	5300	20230630	-20.28	2000	20230103	111.25	5300	-20.28	20230630	2000	111.25	20230103	5300	-20.28	20230630	2000	111.25	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
92	20230714	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-300	5	-6.62	3406394480	783456	134.99	4590	4590	4185	5890	3175	4535	4347.89	0.38	0	-8393	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1391	-79.91	4.77	12	2.38	-53.00	888.00	5300	20230630	-20.09	2000	20230103	111.75	5300	-20.09	20230630	2000	111.75	20230103	5300	-20.09	20230630	2000	111.75	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
93	20230714	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-290	5	-6.39	2578105990	587835	101.29	4590	4590	4220	5890	3175	4535	4385.75	0.38	0	-9617	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1395	-80.09	4.78	12	1.79	-53.00	888.00	5300	20230630	-19.91	2000	20230103	112.25	5300	-19.91	20230630	2000	112.25	20230103	5300	-19.91	20230630	2000	112.25	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
94	20230714	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-120	5	-2.65	1532171895	345161	59.47	4590	4590	4375	5890	3175	4535	4438.99	0.38	0	-18348	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1451	-83.30	4.97	12	1.05	-53.00	888.00	5300	20230630	-16.70	2000	20230103	120.75	5300	-16.70	20230630	2000	120.75	20230103	5300	-16.70	20230630	2000	120.75	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
95	20230714	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-90	5	-1.98	1160220505	260671	44.91	4590	4590	4405	5890	3175	4535	4450.87	0.38	0	-19296	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1460	-83.87	5.01	12	0.79	-53.00	888.00	5300	20230630	-16.13	2000	20230103	122.25	5300	-16.13	20230630	2000	122.25	20230103	5300	-16.13	20230630	2000	122.25	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
96	20230714	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-100	5	-2.21	905697550	203227	35.02	4590	4590	4405	5890	3175	4535	4456.55	0.38	0	-17771	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1457	-83.68	4.99	12	0.62	-53.00	888.00	5300	20230630	-16.32	2000	20230103	121.75	5300	-16.32	20230630	2000	121.75	20230103	5300	-16.32	20230630	2000	121.75	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
97	20230714	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-50	5	-1.10	223264890	49417	8.51	4590	4590	4485	5890	3175	4535	4517.95	0.38	0	-10293	4681	4607	4546	4472	4411	4577	4442	33	1357	100	3080	5	1	32854225	1474	-84.62	5.05	12	0.15	-53.00	888.00	5300	20230630	-15.38	2000	20230103	124.25	5300	-15.38	20230630	2000	124.25	20230103	5300	-15.38	20230630	2000	124.25	20230103	4.85	N	368770	100	32 억		125967	N	N	0	N	00	N
98	20230713	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-55	5	-1.20	2602451085	572759	57.38	4605	4620	4485	5960	3215	4590	4543.71	0.50	0	-36639	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1490	-85.57	5.11	12	1.74	-53.00	888.00	5300	20230630	-14.43	2000	20230103	126.75	5300	-14.43	20230630	2000	126.75	20230103	5300	-14.43	20230630	2000	126.75	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
99	20230713	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-50	5	-1.09	2467396840	542968	54.40	4605	4620	4485	5960	3215	4590	4544.24	0.50	0	-34652	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1492	-85.66	5.11	12	1.65	-53.00	888.00	5300	20230630	-14.34	2000	20230103	127.00	5300	-14.34	20230630	2000	127.00	20230103	5300	-14.34	20230630	2000	127.00	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
100	20230713	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-35	5	-0.76	2231485600	491026	49.20	4605	4620	4485	5960	3215	4590	4544.50	0.50	0	-29849	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1497	-85.94	5.13	12	1.49	-53.00	888.00	5300	20230630	-14.06	2000	20230103	127.75	5300	-14.06	20230630	2000	127.75	20230103	5300	-14.06	20230630	2000	127.75	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
101	20230713	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-50	5	-1.09	2034916995	447702	44.85	4605	4620	4485	5960	3215	4590	4545.21	0.50	0	-23491	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1492	-85.66	5.11	12	1.36	-53.00	888.00	5300	20230630	-14.34	2000	20230103	127.00	5300	-14.34	20230630	2000	127.00	20230103	5300	-14.34	20230630	2000	127.00	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
102	20230713	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-10	5	-0.22	1861284595	409681	41.05	4605	4620	4485	5960	3215	4590	4543.20	0.50	0	-22831	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1505	-86.42	5.16	12	1.25	-53.00	888.00	5300	20230630	-13.58	2000	20230103	129.00	5300	-13.58	20230630	2000	129.00	20230103	5300	-13.58	20230630	2000	129.00	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
103	20230713	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-10	5	-0.22	1546924655	341139	34.18	4605	4610	4485	5960	3215	4590	4534.52	0.50	0	-4296	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1505	-86.42	5.16	12	1.04	-53.00	888.00	5300	20230630	-13.58	2000	20230103	129.00	5300	-13.58	20230630	2000	129.00	20230103	5300	-13.58	20230630	2000	129.00	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
104	20230713	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-40	5	-0.87	1237466555	273044	27.36	4605	4610	4485	5960	3215	4590	4532.02	0.50	0	-5339	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1495	-85.85	5.12	12	0.83	-53.00	888.00	5300	20230630	-14.15	2000	20230103	127.50	5300	-14.15	20230630	2000	127.50	20230103	5300	-14.15	20230630	2000	127.50	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
105	20230713	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-50	5	-1.09	478721410	105085	10.53	4605	4610	4510	5960	3215	4590	4555.42	0.50	0	-17498	4756	4672	4551	4467	4346	4715	4510	33	1372	100	3120	5	1	32854225	1492	-85.66	5.11	12	0.32	-53.00	888.00	5300	20230630	-14.34	2000	20230103	127.00	5300	-14.34	20230630	2000	127.00	20230103	5300	-14.34	20230630	2000	127.00	20230103	4.78	N	368770	100	32 억		162862	N	N	0	N	00	N
106	20230712	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	95	2	2.11	4502332290	987624	142.18	4460	4635	4430	5840	3150	4495	4558.64	0.39	0	36927	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1508	-86.60	5.17	12	3.01	-53.00	888.00	5300	20230630	-13.40	2000	20230103	129.50	5300	-13.40	20230630	2000	129.50	20230103	5300	-13.40	20230630	2000	129.50	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
107	20230712	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	110	2	2.45	4183873260	918224	132.19	4460	4635	4430	5840	3150	4495	4556.55	0.39	0	36077	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1513	-86.89	5.19	12	2.79	-53.00	888.00	5300	20230630	-13.11	2000	20230103	130.25	5300	-13.11	20230630	2000	130.25	20230103	5300	-13.11	20230630	2000	130.25	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
108	20230712	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	85	2	1.89	3016873970	664610	95.68	4460	4600	4430	5840	3150	4495	4539.38	0.39	0	26256	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1505	-86.42	5.16	12	2.02	-53.00	888.00	5300	20230630	-13.58	2000	20230103	129.00	5300	-13.58	20230630	2000	129.00	20230103	5300	-13.58	20230630	2000	129.00	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
109	20230712	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	20	2	0.44	2244491415	495961	71.40	4460	4595	4430	5840	3150	4495	4525.60	0.39	0	16263	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1483	-85.19	5.08	12	1.51	-53.00	888.00	5300	20230630	-14.81	2000	20230103	125.75	5300	-14.81	20230630	2000	125.75	20230103	5300	-14.81	20230630	2000	125.75	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
110	20230712	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	45	2	1.00	2023928735	447234	64.38	4460	4595	4430	5840	3150	4495	4525.50	0.39	0	17118	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1492	-85.66	5.11	12	1.36	-53.00	888.00	5300	20230630	-14.34	2000	20230103	127.00	5300	-14.34	20230630	2000	127.00	20230103	5300	-14.34	20230630	2000	127.00	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
111	20230712	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	30	2	0.67	1504779465	333334	47.99	4460	4565	4430	5840	3150	4495	4514.39	0.39	0	8947	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1487	-85.38	5.10	12	1.01	-53.00	888.00	5300	20230630	-14.62	2000	20230103	126.25	5300	-14.62	20230630	2000	126.25	20230103	5300	-14.62	20230630	2000	126.25	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
112	20230712	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	15	2	0.33	1178847570	261424	37.64	4460	4565	4430	5840	3150	4495	4509.39	0.39	0	-10461	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1482	-85.09	5.08	12	0.80	-53.00	888.00	5300	20230630	-14.91	2000	20230103	125.50	5300	-14.91	20230630	2000	125.50	20230103	5300	-14.91	20230630	2000	125.50	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
113	20230712	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-5	5	-0.11	162500130	36474	5.25	4460	4490	4430	5840	3150	4495	4454.14	0.39	0	1620	4671	4582	4476	4387	4281	4530	4335	33	1345	100	3050	5	1	32854225	1475	-84.72	5.06	12	0.11	-53.00	888.00	5300	20230630	-15.28	2000	20230103	124.50	5300	-15.28	20230630	2000	124.50	20230103	5300	-15.28	20230630	2000	124.50	20230103	4.62	N	368770	100	32 억		127257	N	N	88	N	00	N
114	20230711	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-60	5	-1.32	3076979275	692156	37.68	4555	4565	4370	5920	3190	4555	4444.87	0.49	0	-51475	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1477	-84.81	5.06	12	2.11	-53.00	888.00	5300	20230630	-15.19	2000	20230103	124.75	5300	-15.19	20230630	2000	124.75	20230103	5300	-15.19	20230630	2000	124.75	20230103	4.52	N	368770	100	32 억		161553	N	N	88	N	00	N
115	20230711	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-115	5	-2.52	2796288000	629424	34.26	4555	4565	4370	5920	3190	4555	4442.24	0.49	0	-47405	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1459	-83.77	5.00	12	1.92	-53.00	888.00	5300	20230630	-16.23	2000	20230103	122.00	5300	-16.23	20230630	2000	122.00	20230103	5300	-16.23	20230630	2000	122.00	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
116	20230711	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-115	5	-2.52	2491696890	560596	30.52	4555	4565	4370	5920	3190	4555	4444.32	0.49	0	-45704	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1459	-83.77	5.00	12	1.71	-53.00	888.00	5300	20230630	-16.23	2000	20230103	122.00	5300	-16.23	20230630	2000	122.00	20230103	5300	-16.23	20230630	2000	122.00	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
117	20230711	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-110	5	-2.41	2309236765	519398	28.27	4555	4565	4370	5920	3190	4555	4445.55	0.49	0	-39051	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1460	-83.87	5.01	12	1.58	-53.00	888.00	5300	20230630	-16.13	2000	20230103	122.25	5300	-16.13	20230630	2000	122.25	20230103	5300	-16.13	20230630	2000	122.25	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
118	20230711	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-75	5	-1.65	2053312215	461704	25.13	4555	4565	4370	5920	3190	4555	4446.76	0.49	0	-42127	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1472	-84.53	5.05	12	1.41	-53.00	888.00	5300	20230630	-15.47	2000	20230103	124.00	5300	-15.47	20230630	2000	124.00	20230103	5300	-15.47	20230630	2000	124.00	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
119	20230711	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-65	5	-1.43	1820428095	409752	22.30	4555	4565	4370	5920	3190	4555	4442.19	0.49	0	-44823	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1475	-84.72	5.06	12	1.25	-53.00	888.00	5300	20230630	-15.28	2000	20230103	124.50	5300	-15.28	20230630	2000	124.50	20230103	5300	-15.28	20230630	2000	124.50	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
120	20230711	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-135	5	-2.96	1473657720	331901	18.07	4555	4565	4370	5920	3190	4555	4439.33	0.49	0	-45259	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1452	-83.40	4.98	12	1.01	-53.00	888.00	5300	20230630	-16.60	2000	20230103	121.00	5300	-16.60	20230630	2000	121.00	20230103	5300	-16.60	20230630	2000	121.00	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
121	20230711	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-125	5	-2.74	538108205	119920	6.53	4555	4565	4410	5920	3190	4555	4486.04	0.49	0	-24414	4751	4652	4496	4397	4241	4702	4447	33	1365	100	3090	5	1	32854225	1455	-83.58	4.99	12	0.37	-53.00	888.00	5300	20230630	-16.42	2000	20230103	121.50	5300	-16.42	20230630	2000	121.50	20230103	5300	-16.42	20230630	2000	121.50	20230103	4.52	N	368770	100	32 억		161553	N	N	0	N	00	N
122	20230710	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	150	2	3.41	8171813090	1815234	190.29	4405	4595	4340	5720	3085	4405	4501.53	0.73	0	-69511	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1497	-85.94	5.13	12	5.53	-53.00	888.00	5300	20230630	-14.06	2000	20230103	127.75	5300	-14.06	20230630	2000	127.75	20230103	5300	-14.06	20230630	2000	127.75	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
123	20230710	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	115	2	2.61	7691031200	1709494	179.21	4405	4595	4340	5720	3085	4405	4499.04	0.73	0	-67851	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1485	-85.28	5.09	12	5.20	-53.00	888.00	5300	20230630	-14.72	2000	20230103	126.00	5300	-14.72	20230630	2000	126.00	20230103	5300	-14.72	20230630	2000	126.00	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
124	20230710	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	80	2	1.82	7025018760	1561992	163.74	4405	4595	4340	5720	3085	4405	4497.51	0.73	0	-81358	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1474	-84.62	5.05	12	4.75	-53.00	888.00	5300	20230630	-15.38	2000	20230103	124.25	5300	-15.38	20230630	2000	124.25	20230103	5300	-15.38	20230630	2000	124.25	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
125	20230710	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	95	2	2.16	6523991175	1450547	152.06	4405	4595	4340	5720	3085	4405	4497.65	0.73	0	-81511	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1478	-84.91	5.07	12	4.42	-53.00	888.00	5300	20230630	-15.09	2000	20230103	125.00	5300	-15.09	20230630	2000	125.00	20230103	5300	-15.09	20230630	2000	125.00	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
126	20230710	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	130	2	2.95	4019451840	898201	94.16	4405	4565	4340	5720	3085	4405	4475.05	0.73	0	-57278	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1490	-85.57	5.11	12	2.73	-53.00	888.00	5300	20230630	-14.43	2000	20230103	126.75	5300	-14.43	20230630	2000	126.75	20230103	5300	-14.43	20230630	2000	126.75	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
127	20230710	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	105	2	2.38	2513088610	566022	59.34	4405	4515	4340	5720	3085	4405	4439.95	0.73	0	-42103	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1482	-85.09	5.08	12	1.72	-53.00	888.00	5300	20230630	-14.91	2000	20230103	125.50	5300	-14.91	20230630	2000	125.50	20230103	5300	-14.91	20230630	2000	125.50	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
128	20230710	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	30	2	0.68	1483764510	336237	35.25	4405	4470	4340	5720	3085	4405	4412.87	0.73	0	-47821	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1457	-83.68	4.99	12	1.02	-53.00	888.00	5300	20230630	-16.32	2000	20230103	121.75	5300	-16.32	20230630	2000	121.75	20230103	5300	-16.32	20230630	2000	121.75	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
129	20230710	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-10	5	-0.23	382245995	87367	9.16	4405	4410	4340	5720	3085	4405	4374.96	0.73	0	-16980	4581	4492	4411	4322	4241	4452	4282	33	1317	100	2990	5	1	32854225	1444	-82.92	4.95	12	0.27	-53.00	888.00	5300	20230630	-17.08	2000	20230103	119.75	5300	-17.08	20230630	2000	119.75	20230103	5300	-17.08	20230630	2000	119.75	20230103	4.34	N	368770	100	32 억		240201	N	N	1649	N	00	N
130	20230707	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-125	5	-2.76	4112835015	930998	62.53	4440	4500	4330	5880	3175	4530	4417.66	0.54	0	63745	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1447	-83.11	4.96	12	2.83	-53.00	888.00	5300	20230630	-16.89	2000	20230103	120.25	5300	-16.89	20230630	2000	120.25	20230103	5300	-16.89	20230630	2000	120.25	20230103	4.43	N	368770	100	32 억		178965	N	N	1649	N	00	N
131	20230707	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-130	5	-2.87	3276643800	739592	49.68	4440	4500	4370	5880	3175	4530	4430.33	0.54	0	65458	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1446	-83.02	4.95	12	2.25	-53.00	888.00	5300	20230630	-16.98	2000	20230103	120.00	5300	-16.98	20230630	2000	120.00	20230103	5300	-16.98	20230630	2000	120.00	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
132	20230707	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-100	5	-2.21	2705757190	609690	40.95	4440	4500	4390	5880	3175	4530	4437.91	0.54	0	66997	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1455	-83.58	4.99	12	1.86	-53.00	888.00	5300	20230630	-16.42	2000	20230103	121.50	5300	-16.42	20230630	2000	121.50	20230103	5300	-16.42	20230630	2000	121.50	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
133	20230707	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-120	5	-2.65	2556265480	575851	38.68	4440	4500	4390	5880	3175	4530	4439.10	0.54	0	69003	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1449	-83.21	4.97	12	1.75	-53.00	888.00	5300	20230630	-16.79	2000	20230103	120.50	5300	-16.79	20230630	2000	120.50	20230103	5300	-16.79	20230630	2000	120.50	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
134	20230707	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-65	5	-1.43	2400479980	540807	36.32	4440	4500	4390	5880	3175	4530	4438.69	0.54	0	77922	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1467	-84.25	5.03	12	1.65	-53.00	888.00	5300	20230630	-15.75	2000	20230103	123.25	5300	-15.75	20230630	2000	123.25	20230103	5300	-15.75	20230630	2000	123.25	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
135	20230707	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-115	5	-2.54	1987419795	447728	30.07	4440	4500	4390	5880	3175	4530	4438.89	0.54	0	46896	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1451	-83.30	4.97	12	1.36	-53.00	888.00	5300	20230630	-16.70	2000	20230103	120.75	5300	-16.70	20230630	2000	120.75	20230103	5300	-16.70	20230630	2000	120.75	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
136	20230707	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-90	5	-1.99	1659252550	373533	25.09	4440	4500	4390	5880	3175	4530	4442.03	0.54	0	33455	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1459	-83.77	5.00	12	1.14	-53.00	888.00	5300	20230630	-16.23	2000	20230103	122.00	5300	-16.23	20230630	2000	122.00	20230103	5300	-16.23	20230630	2000	122.00	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
137	20230707	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-65	5	-1.43	614156225	138025	9.27	4440	4500	4420	5880	3175	4530	4449.56	0.54	0	26800	4840	4685	4590	4435	4340	4637	4387	33	1352	100	3080	5	1	32854225	1467	-84.25	5.03	12	0.42	-53.00	888.00	5300	20230630	-15.75	2000	20230103	123.25	5300	-15.75	20230630	2000	123.25	20230103	5300	-15.75	20230630	2000	123.25	20230103	4.43	N	368770	100	32 억		178965	N	N	0	N	00	N
138	20230706	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-155	5	-3.31	6812531305	1474135	99.40	4645	4745	4495	6090	3280	4685	4621.56	0.55	0	-700	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1488	-85.47	5.10	12	4.49	-53.00	888.00	5300	20230630	-14.53	2000	20230103	126.50	5300	-14.53	20230630	2000	126.50	20230103	5300	-14.53	20230630	2000	126.50	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
139	20230706	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-180	5	-3.84	6117543965	1320239	89.02	4645	4745	4500	6090	3280	4685	4633.45	0.55	0	-48836	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1480	-85.00	5.07	12	4.02	-53.00	888.00	5300	20230630	-15.00	2000	20230103	125.25	5300	-15.00	20230630	2000	125.25	20230103	5300	-15.00	20230630	2000	125.25	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
140	20230706	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-130	5	-2.77	5181533785	1113895	75.11	4645	4745	4530	6090	3280	4685	4651.56	0.55	0	-21847	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1497	-85.94	5.13	12	3.39	-53.00	888.00	5300	20230630	-14.06	2000	20230103	127.75	5300	-14.06	20230630	2000	127.75	20230103	5300	-14.06	20230630	2000	127.75	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
141	20230706	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-85	5	-1.81	4253167870	910310	61.38	4645	4745	4555	6090	3280	4685	4672.14	0.55	0	-50046	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1511	-86.79	5.18	12	2.77	-53.00	888.00	5300	20230630	-13.21	2000	20230103	130.00	5300	-13.21	20230630	2000	130.00	20230103	5300	-13.21	20230630	2000	130.00	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
142	20230706	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	30	2	0.64	2995777775	637978	43.02	4645	4745	4640	6090	3280	4685	4695.83	0.55	0	-27586	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1549	-88.96	5.31	12	1.94	-53.00	888.00	5300	20230630	-11.04	2000	20230103	135.75	5300	-11.04	20230630	2000	135.75	20230103	5300	-11.04	20230630	2000	135.75	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
143	20230706	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	0	3	0.00	2645425660	563556	38.00	4645	4745	4640	6090	3280	4685	4694.26	0.55	0	-37167	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1539	-88.40	5.28	12	1.72	-53.00	888.00	5300	20230630	-11.60	2000	20230103	134.25	5300	-11.60	20230630	2000	134.25	20230103	5300	-11.60	20230630	2000	134.25	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
144	20230706	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	55	2	1.17	2116714800	451089	30.42	4645	4745	4640	6090	3280	4685	4692.55	0.55	0	-35476	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1557	-89.43	5.34	12	1.37	-53.00	888.00	5300	20230630	-10.57	2000	20230103	137.00	5300	-10.57	20230630	2000	137.00	20230103	5300	-10.57	20230630	2000	137.00	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
145	20230706	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-20	5	-0.43	446519060	95898	6.47	4645	4695	4640	6090	3280	4685	4654.42	0.55	0	4309	4885	4785	4710	4610	4535	4747	4572	33	1405	100	3180	5	1	32854225	1533	-88.02	5.25	12	0.29	-53.00	888.00	5300	20230630	-11.98	2000	20230103	133.25	5300	-11.98	20230630	2000	133.25	20230103	5300	-11.98	20230630	2000	133.25	20230103	4.00	N	368770	100	32 억		181130	N	N	0	N	00	N
146	20230705	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-95	5	-1.99	6781365455	1442186	49.05	4760	4810	4635	6210	3350	4780	4701.72	0.49	0	20906	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1539	-88.40	5.28	12	4.39	-53.00	888.00	5300	20230630	-11.60	2000	20230103	134.25	5300	-11.60	20230630	2000	134.25	20230103	5300	-11.60	20230630	2000	134.25	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
147	20230705	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-135	5	-2.82	6084969280	1292841	43.97	4760	4810	4635	6210	3350	4780	4706.14	0.49	0	7980	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1526	-87.64	5.23	12	3.94	-53.00	888.00	5300	20230630	-12.36	2000	20230103	132.25	5300	-12.36	20230630	2000	132.25	20230103	5300	-12.36	20230630	2000	132.25	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
148	20230705	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-125	5	-2.62	5494110320	1165715	39.65	4760	4810	4635	6210	3350	4780	4712.55	0.49	0	12362	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1529	-87.83	5.24	12	3.55	-53.00	888.00	5300	20230630	-12.17	2000	20230103	132.75	5300	-12.17	20230630	2000	132.75	20230103	5300	-12.17	20230630	2000	132.75	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
149	20230705	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-125	5	-2.62	5103216490	1081838	36.79	4760	4810	4635	6210	3350	4780	4716.63	0.49	0	23646	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1529	-87.83	5.24	12	3.29	-53.00	888.00	5300	20230630	-12.17	2000	20230103	132.75	5300	-12.17	20230630	2000	132.75	20230103	5300	-12.17	20230630	2000	132.75	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
150	20230705	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-125	5	-2.62	4768851020	1009921	34.35	4760	4810	4635	6210	3350	4780	4721.47	0.49	0	23021	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1529	-87.83	5.24	12	3.07	-53.00	888.00	5300	20230630	-12.17	2000	20230103	132.75	5300	-12.17	20230630	2000	132.75	20230103	5300	-12.17	20230630	2000	132.75	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
151	20230705	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-105	5	-2.20	3975103595	839538	28.55	4760	4810	4650	6210	3350	4780	4734.37	0.49	0	2675	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1536	-88.21	5.26	12	2.56	-53.00	888.00	5300	20230630	-11.79	2000	20230103	133.75	5300	-11.79	20230630	2000	133.75	20230103	5300	-11.79	20230630	2000	133.75	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
152	20230705	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	-10	5	-0.21	2068410965	433734	14.75	4760	4810	4735	6210	3350	4780	4768.60	0.49	0	26226	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1567	-90.00	5.37	12	1.32	-53.00	888.00	5300	20230630	-10.00	2000	20230103	138.50	5300	-10.00	20230630	2000	138.50	20230103	5300	-10.00	20230630	2000	138.50	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
153	20230705	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-20	5	-0.42	747902680	157006	5.34	4760	4795	4740	6210	3350	4780	4762.50	0.49	0	10515	5080	4930	4825	4675	4570	4877	4622	33	1430	100	3250	5	1	32854225	1564	-89.81	5.36	12	0.48	-53.00	888.00	5300	20230630	-10.19	2000	20230103	138.00	5300	-10.19	20230630	2000	138.00	20230103	5300	-10.19	20230630	2000	138.00	20230103	3.91	N	368770	100	32 억		160045	N	N	0	N	00	N
154	20230704	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-135	5	-2.75	13730888310	2850210	66.06	4950	4975	4720	6380	3445	4915	4817.58	0.69	0	-68360	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1570	-90.19	5.38	12	8.68	-53.00	888.00	5300	20230630	-9.81	2000	20230103	139.00	5300	-9.81	20230630	2000	139.00	20230103	5300	-9.81	20230630	2000	139.00	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
155	20230704	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-155	5	-3.15	12953940850	2687113	62.28	4950	4975	4720	6380	3445	4915	4820.71	0.69	0	-72611	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1564	-89.81	5.36	12	8.18	-53.00	888.00	5300	20230630	-10.19	2000	20230103	138.00	5300	-10.19	20230630	2000	138.00	20230103	5300	-10.19	20230630	2000	138.00	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
156	20230704	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-120	5	-2.44	11139264325	2305022	53.42	4950	4975	4750	6380	3445	4915	4832.55	0.69	0	-57984	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1575	-90.47	5.40	12	7.02	-53.00	888.00	5300	20230630	-9.53	2000	20230103	139.75	5300	-9.53	20230630	2000	139.75	20230103	5300	-9.53	20230630	2000	139.75	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
157	20230704	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-85	5	-1.73	10328200655	2135839	49.50	4950	4975	4750	6380	3445	4915	4835.60	0.69	0	-45852	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1587	-91.13	5.44	12	6.50	-53.00	888.00	5300	20230630	-8.87	2000	20230103	141.50	5300	-8.87	20230630	2000	141.50	20230103	5300	-8.87	20230630	2000	141.50	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
158	20230704	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-100	5	-2.03	9850572840	2037018	47.21	4950	4975	4750	6380	3445	4915	4835.72	0.69	0	-56966	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1582	-90.85	5.42	12	6.20	-53.00	888.00	5300	20230630	-9.15	2000	20230103	140.75	5300	-9.15	20230630	2000	140.75	20230103	5300	-9.15	20230630	2000	140.75	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
159	20230704	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-100	5	-2.03	8173889615	1691284	39.20	4950	4975	4750	6380	3445	4915	4832.87	0.69	0	-90964	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1582	-90.85	5.42	12	5.15	-53.00	888.00	5300	20230630	-9.15	2000	20230103	140.75	5300	-9.15	20230630	2000	140.75	20230103	5300	-9.15	20230630	2000	140.75	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
160	20230704	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-115	5	-2.34	7129086685	1473246	34.15	4950	4975	4750	6380	3445	4915	4838.95	0.69	0	-104682	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1577	-90.57	5.41	12	4.48	-53.00	888.00	5300	20230630	-9.43	2000	20230103	140.00	5300	-9.43	20230630	2000	140.00	20230103	5300	-9.43	20230630	2000	140.00	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
161	20230704	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-75	5	-1.53	3604170705	736799	17.08	4950	4975	4805	6380	3445	4915	4891.61	0.69	0	-70518	5065	4990	4900	4825	4735	5027	4862	33	1467	100	3340	5	1	32854225	1590	-91.32	5.45	12	2.24	-53.00	888.00	5300	20230630	-8.68	2000	20230103	142.00	5300	-8.68	20230630	2000	142.00	20230103	5300	-8.68	20230630	2000	142.00	20230103	2.72	N	368770	100	32 억		228088	N	N	0	N	00	N
162	20230703	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	5	2	0.10	16510919140	3371461	27.26	4885	4975	4810	6380	3440	4910	4897.22	0.97	0	-150726	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1615	-92.74	5.53	12	10.26	-53.00	888.00	5300	20230630	-7.26	2000	20230103	145.75	5300	-7.26	20230630	2000	145.75	20230103	5300	-7.26	20230630	2000	145.75	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
163	20230703	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	5	2	0.10	14607868955	2984373	24.13	4885	4975	4810	6380	3440	4910	4894.78	0.97	0	-89797	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1615	-92.74	5.53	12	9.08	-53.00	888.00	5300	20230630	-7.26	2000	20230103	145.75	5300	-7.26	20230630	2000	145.75	20230103	5300	-7.26	20230630	2000	145.75	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
164	20230703	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-15	5	-0.31	12412120145	2534982	20.49	4885	4975	4810	6380	3440	4910	4896.32	0.97	0	-9528	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1608	-92.36	5.51	12	7.72	-53.00	888.00	5300	20230630	-7.64	2000	20230103	144.75	5300	-7.64	20230630	2000	144.75	20230103	5300	-7.64	20230630	2000	144.75	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
165	20230703	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-25	5	-0.51	10837292030	2214610	17.90	4885	4975	4810	6380	3440	4910	4893.53	0.97	0	48753	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1605	-92.17	5.50	12	6.74	-53.00	888.00	5300	20230630	-7.83	2000	20230103	144.25	5300	-7.83	20230630	2000	144.25	20230103	5300	-7.83	20230630	2000	144.25	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
166	20230703	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	0	3	0.00	10205861350	2085540	16.86	4885	4975	4810	6380	3440	4910	4893.61	0.97	0	57878	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1613	-92.64	5.53	12	6.35	-53.00	888.00	5300	20230630	-7.36	2000	20230103	145.50	5300	-7.36	20230630	2000	145.50	20230103	5300	-7.36	20230630	2000	145.50	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
167	20230703	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-35	5	-0.71	9126392260	1865581	15.08	4885	4975	4810	6380	3440	4910	4891.96	0.97	0	50203	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1602	-91.98	5.49	12	5.68	-53.00	888.00	5300	20230630	-8.02	2000	20230103	143.75	5300	-8.02	20230630	2000	143.75	20230103	5300	-8.02	20230630	2000	143.75	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
168	20230703	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-30	5	-0.61	6942641440	1415793	11.45	4885	4975	4835	6380	3440	4910	4903.70	0.97	0	10916	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1603	-92.08	5.50	12	4.31	-53.00	888.00	5300	20230630	-7.92	2000	20230103	144.00	5300	-7.92	20230630	2000	144.00	20230103	5300	-7.92	20230630	2000	144.00	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N
169	20230703	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-40	5	-0.81	1515950695	311064	2.51	4885	4900	4860	6380	3440	4910	4873.17	0.97	0	-18531	5523	5216	4993	4686	4463	5105	4575	33	1470	100	3330	5	1	32854225	1600	-91.89	5.48	12	0.95	-53.00	888.00	5300	20230630	-8.11	2000	20230103	143.50	5300	-8.11	20230630	2000	143.50	20230103	5300	-8.11	20230630	2000	143.50	20230103	3.32	N	368770	100	32 억		317290	N	N	0	N	00	N