KissMeData/368770/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-15	5	-0.39	1817446170	465753	54.36	3930	3975	3840	5050	2725	3890	3902.47	0.27	0	-3041	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1273	-73.11	4.36	12	1.42	-53.00	888.00	5390	20230824	-28.11	2000	20230103	93.75	5390	-28.11	20230824	2000	93.75	20230103	5390	-28.11	20230824	2000	93.75	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
3	20230831	151532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-10	5	-0.26	1701860500	435933	50.88	3930	3975	3840	5050	2725	3890	3903.95	0.27	0	-8845	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1275	-73.21	4.37	12	1.33	-53.00	888.00	5390	20230824	-28.01	2000	20230103	94.00	5390	-28.01	20230824	2000	94.00	20230103	5390	-28.01	20230824	2000	94.00	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
4	20230831	141653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-10	5	-0.26	1362002105	348264	40.65	3930	3975	3840	5050	2725	3890	3910.83	0.27	0	-23616	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1275	-73.21	4.37	12	1.06	-53.00	888.00	5390	20230824	-28.01	2000	20230103	94.00	5390	-28.01	20230824	2000	94.00	20230103	5390	-28.01	20230824	2000	94.00	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
5	20230831	131615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-40	5	-1.03	1215505555	310425	36.23	3930	3975	3840	5050	2725	3890	3915.62	0.27	0	-25284	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1265	-72.64	4.34	12	0.94	-53.00	888.00	5390	20230824	-28.57	2000	20230103	92.50	5390	-28.57	20230824	2000	92.50	20230103	5390	-28.57	20230824	2000	92.50	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
6	20230831	121709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	10	2	0.26	989420450	252026	29.41	3930	3975	3865	5050	2725	3890	3925.87	0.27	0	-23559	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1281	-73.58	4.39	12	0.77	-53.00	888.00	5390	20230824	-27.64	2000	20230103	95.00	5390	-27.64	20230824	2000	95.00	20230103	5390	-27.64	20230824	2000	95.00	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
7	20230831	112152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	45	2	1.16	850725470	216494	25.27	3930	3975	3865	5050	2725	3890	3929.56	0.27	0	-20452	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1293	-74.25	4.43	12	0.66	-53.00	888.00	5390	20230824	-26.99	2000	20230103	96.75	5390	-26.99	20230824	2000	96.75	20230103	5390	-26.99	20230824	2000	96.75	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
8	20230831	101758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	30	2	0.77	714413150	181760	21.21	3930	3975	3865	5050	2725	3890	3930.53	0.27	0	-15772	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1288	-73.96	4.41	12	0.55	-53.00	888.00	5390	20230824	-27.27	2000	20230103	96.00	5390	-27.27	20230824	2000	96.00	20230103	5390	-27.27	20230824	2000	96.00	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
9	20230831	091635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	40	2	1.03	240218410	61577	7.19	3930	3935	3865	5050	2725	3890	3901.11	0.27	0	-4641	4120	4005	3940	3825	3760	3972	3792	33	1160	100	2640	5	1	32854225	1291	-74.15	4.43	12	0.19	-53.00	888.00	5390	20230824	-27.09	2000	20230103	96.50	5390	-27.09	20230824	2000	96.50	20230103	5390	-27.09	20230824	2000	96.50	20230103	4.49	N	368770	100	32 억		89526	N	N	24	N	00	N
10	20230830	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-115	5	-2.87	3326331355	841369	28.91	4020	4055	3875	5200	2805	4005	3953.64	0.13	0	47459	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1278	-73.40	4.38	12	2.56	-53.00	888.00	5390	20230824	-27.83	2000	20230103	94.50	5390	-27.83	20230824	2000	94.50	20230103	5390	-27.83	20230824	2000	94.50	20230103	4.48	N	368770	100	32 억		42067	N	N	24	N	00	N
11	20230830	151501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-110	5	-2.75	3198228105	808435	27.77	4020	4055	3875	5200	2805	4005	3956.07	0.13	0	44576	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1280	-73.49	4.39	12	2.46	-53.00	888.00	5390	20230824	-27.74	2000	20230103	94.75	5390	-27.74	20230824	2000	94.75	20230103	5390	-27.74	20230824	2000	94.75	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
12	20230830	141559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-110	5	-2.75	2464728390	620057	21.30	4020	4055	3890	5200	2805	4005	3975.00	0.13	0	38108	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1280	-73.49	4.39	12	1.89	-53.00	888.00	5390	20230824	-27.74	2000	20230103	94.75	5390	-27.74	20230824	2000	94.75	20230103	5390	-27.74	20230824	2000	94.75	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
13	20230830	131558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-75	5	-1.87	1843570350	461594	15.86	4020	4055	3925	5200	2805	4005	3993.92	0.13	0	39816	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1291	-74.15	4.43	12	1.40	-53.00	888.00	5390	20230824	-27.09	2000	20230103	96.50	5390	-27.09	20230824	2000	96.50	20230103	5390	-27.09	20230824	2000	96.50	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
14	20230830	121609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-35	5	-0.87	1454983685	362993	12.47	4020	4055	3960	5200	2805	4005	4008.30	0.13	0	33489	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1304	-74.91	4.47	12	1.10	-53.00	888.00	5390	20230824	-26.35	2000	20230103	98.50	5390	-26.35	20230824	2000	98.50	20230103	5390	-26.35	20230824	2000	98.50	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
15	20230830	112139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-15	5	-0.37	1199428655	298758	10.26	4020	4055	3990	5200	2805	4005	4014.72	0.13	0	47481	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1311	-75.28	4.49	12	0.91	-53.00	888.00	5390	20230824	-25.97	2000	20230103	99.50	5390	-25.97	20230824	2000	99.50	20230103	5390	-25.97	20230824	2000	99.50	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
16	20230830	101658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	0	3	0.00	871585595	216696	7.44	4020	4055	3990	5200	2805	4005	4022.16	0.13	0	57800	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1316	-75.57	4.51	12	0.66	-53.00	888.00	5390	20230824	-25.70	2000	20230103	100.25	5390	-25.70	20230824	2000	100.25	20230103	5390	-25.70	20230824	2000	100.25	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
17	20230830	091558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	25	2	0.62	272735385	67696	2.33	4020	4055	4010	5200	2805	4005	4028.83	0.13	0	19239	4485	4245	4115	3875	3745	4180	3810	33	1195	100	2720	5	1	32854225	1324	-76.04	4.54	12	0.21	-53.00	888.00	5390	20230824	-25.23	2000	20230103	101.50	5390	-25.23	20230824	2000	101.50	20230103	5390	-25.23	20230824	2000	101.50	20230103	4.48	N	368770	100	32 억		42067	N	N	0	N	00	N
18	20230829	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-45	5	-1.11	11965283610	2880043	193.68	4135	4355	3985	5260	2835	4050	4154.83	0.47	0	-111803	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1316	-75.57	4.51	12	8.77	-53.00	888.00	5390	20230824	-25.70	2000	20230103	100.25	5390	-25.70	20230824	2000	100.25	20230103	5390	-25.70	20230824	2000	100.25	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
19	20230829	151513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-35	5	-0.86	11777227795	2833116	190.53	4135	4355	3985	5260	2835	4050	4157.01	0.47	0	-111803	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1319	-75.75	4.52	12	8.62	-53.00	888.00	5390	20230824	-25.51	2000	20230103	100.75	5390	-25.51	20230824	2000	100.75	20230103	5390	-25.51	20230824	2000	100.75	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
20	20230829	141657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-25	5	-0.62	11147370340	2676065	179.97	4135	4355	3985	5260	2835	4050	4165.61	0.47	0	-116707	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1322	-75.94	4.53	12	8.15	-53.00	888.00	5390	20230824	-25.32	2000	20230103	101.25	5390	-25.32	20230824	2000	101.25	20230103	5390	-25.32	20230824	2000	101.25	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
21	20230829	131548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-15	5	-0.37	10581421415	2535034	170.48	4135	4355	4020	5260	2835	4050	4174.11	0.47	0	-116657	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1326	-76.13	4.54	12	7.72	-53.00	888.00	5390	20230824	-25.14	2000	20230103	101.75	5390	-25.14	20230824	2000	101.75	20230103	5390	-25.14	20230824	2000	101.75	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
22	20230829	121658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	30	2	0.74	9841863190	2352582	158.21	4135	4355	4060	5260	2835	4050	4183.47	0.47	0	-89577	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1340	-76.98	4.59	12	7.16	-53.00	888.00	5390	20230824	-24.30	2000	20230103	104.00	5390	-24.30	20230824	2000	104.00	20230103	5390	-24.30	20230824	2000	104.00	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
23	20230829	112402	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	35	2	0.86	9535295370	2277381	153.15	4135	4355	4060	5260	2835	4050	4187.00	0.47	0	-90240	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1342	-77.08	4.60	12	6.93	-53.00	888.00	5390	20230824	-24.21	2000	20230103	104.25	5390	-24.21	20230824	2000	104.25	20230103	5390	-24.21	20230824	2000	104.25	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
24	20230829	101755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	55	2	1.36	8862942675	2113281	142.12	4135	4355	4060	5260	2835	4050	4193.97	0.47	0	-94358	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1349	-77.45	4.62	12	6.43	-53.00	888.00	5390	20230824	-23.84	2000	20230103	105.25	5390	-23.84	20230824	2000	105.25	20230103	5390	-23.84	20230824	2000	105.25	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
25	20230829	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	145	2	3.58	1978730265	478618	32.19	4135	4200	4065	5260	2835	4050	4134.38	0.47	0	-47522	4230	4140	4020	3930	3810	4185	3975	33	1210	100	2750	5	1	32854225	1378	-79.15	4.72	12	1.46	-53.00	888.00	5390	20230824	-22.17	2000	20230103	109.75	5390	-22.17	20230824	2000	109.75	20230103	5390	-22.17	20230824	2000	109.75	20230103	4.41	N	368770	100	32 억		154475	N	N	0	N	00	N
26	20230828	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	85	2	2.14	5703893390	1424570	61.43	3995	4110	3900	5150	2780	3965	4003.22	0.19	0	89730	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1331	-76.42	4.56	12	4.34	-53.00	888.00	5390	20230824	-24.86	2000	20230103	102.50	5390	-24.86	20230824	2000	102.50	20230103	5390	-24.86	20230824	2000	102.50	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
27	20230828	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	140	2	3.53	4759203345	1192329	51.41	3995	4110	3900	5150	2780	3965	3991.54	0.19	0	81055	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1349	-77.45	4.62	12	3.63	-53.00	888.00	5390	20230824	-23.84	2000	20230103	105.25	5390	-23.84	20230824	2000	105.25	20230103	5390	-23.84	20230824	2000	105.25	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
28	20230828	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	20	2	0.50	3308484865	833493	35.94	3995	4025	3900	5150	2780	3965	3969.43	0.19	0	16237	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1309	-75.19	4.49	12	2.54	-53.00	888.00	5390	20230824	-26.07	2000	20230103	99.25	5390	-26.07	20230824	2000	99.25	20230103	5390	-26.07	20230824	2000	99.25	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
29	20230828	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	30	2	0.76	2828320780	713587	30.77	3995	4025	3900	5150	2780	3965	3963.52	0.19	0	19413	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1313	-75.38	4.50	12	2.17	-53.00	888.00	5390	20230824	-25.88	2000	20230103	99.75	5390	-25.88	20230824	2000	99.75	20230103	5390	-25.88	20230824	2000	99.75	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
30	20230828	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-5	5	-0.13	2186773875	552401	23.82	3995	4000	3900	5150	2780	3965	3958.66	0.19	0	12056	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1301	-74.72	4.46	12	1.68	-53.00	888.00	5390	20230824	-26.53	2000	20230103	98.00	5390	-26.53	20230824	2000	98.00	20230103	5390	-26.53	20230824	2000	98.00	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
31	20230828	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	0	3	0.00	1906499690	481818	20.78	3995	4000	3900	5150	2780	3965	3956.87	0.19	0	18602	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1303	-74.81	4.47	12	1.47	-53.00	888.00	5390	20230824	-26.44	2000	20230103	98.25	5390	-26.44	20230824	2000	98.25	20230103	5390	-26.44	20230824	2000	98.25	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
32	20230828	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	0	3	0.00	1454188415	368092	15.87	3995	4000	3900	5150	2780	3965	3950.57	0.19	0	6912	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1303	-74.81	4.47	12	1.12	-53.00	888.00	5390	20230824	-26.44	2000	20230103	98.25	5390	-26.44	20230824	2000	98.25	20230103	5390	-26.44	20230824	2000	98.25	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
33	20230828	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-20	5	-0.50	643187425	162874	7.02	3995	4000	3900	5150	2780	3965	3948.87	0.19	0	-3705	4525	4245	4085	3805	3645	4165	3725	33	1185	100	2690	5	1	32854225	1296	-74.43	4.44	12	0.50	-53.00	888.00	5390	20230824	-26.81	2000	20230103	97.25	5390	-26.81	20230824	2000	97.25	20230103	5390	-26.81	20230824	2000	97.25	20230103	2.76	N	368770	100	32 억		62152	N	N	0	N	00	N
34	20230825	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-325	5	-7.58	9384670115	2293742	17.77	4325	4365	3925	5570	3005	4290	4091.42	0.15	0	101	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1303	-74.81	4.47	12	6.98	-53.00	888.00	5390	20230824	-26.44	2000	20230103	98.25	5390	-26.44	20230824	2000	98.25	20230103	5390	-26.44	20230824	2000	98.25	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
35	20230825	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-345	5	-8.04	8731763465	2128423	16.49	4325	4365	3935	5570	3005	4290	4102.14	0.15	0	-4930	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1296	-74.43	4.44	12	6.48	-53.00	888.00	5390	20230824	-26.81	2000	20230103	97.25	5390	-26.81	20230824	2000	97.25	20230103	5390	-26.81	20230824	2000	97.25	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
36	20230825	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-305	5	-7.11	7919169880	1923305	14.90	4325	4365	3965	5570	3005	4290	4117.15	0.15	0	-3631	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1309	-75.19	4.49	12	5.85	-53.00	888.00	5390	20230824	-26.07	2000	20230103	99.25	5390	-26.07	20230824	2000	99.25	20230103	5390	-26.07	20230824	2000	99.25	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
37	20230825	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-280	5	-6.53	7218570810	1747651	13.54	4325	4365	3990	5570	3005	4290	4130.11	0.15	0	-414	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1317	-75.66	4.52	12	5.32	-53.00	888.00	5390	20230824	-25.60	2000	20230103	100.50	5390	-25.60	20230824	2000	100.50	20230103	5390	-25.60	20230824	2000	100.50	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
38	20230825	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-255	5	-5.94	6794576540	1642209	12.72	4325	4365	3990	5570	3005	4290	4137.12	0.15	0	3355	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1326	-76.13	4.54	12	5.00	-53.00	888.00	5390	20230824	-25.14	2000	20230103	101.75	5390	-25.14	20230824	2000	101.75	20230103	5390	-25.14	20230824	2000	101.75	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
39	20230825	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-245	5	-5.71	6320556145	1524666	11.81	4325	4365	3990	5570	3005	4290	4145.19	0.15	0	33382	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1329	-76.32	4.56	12	4.64	-53.00	888.00	5390	20230824	-24.95	2000	20230103	102.25	5390	-24.95	20230824	2000	102.25	20230103	5390	-24.95	20230824	2000	102.25	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
40	20230825	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-265	5	-6.18	5146539180	1232548	9.55	4325	4365	4010	5570	3005	4290	4175.19	0.15	0	23539	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1322	-75.94	4.53	12	3.75	-53.00	888.00	5390	20230824	-25.32	2000	20230103	101.25	5390	-25.32	20230824	2000	101.25	20230103	5390	-25.32	20230824	2000	101.25	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
41	20230825	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	20	2	0.47	1595329755	370603	2.87	4325	4365	4180	5570	3005	4290	4304.83	0.15	0	7459	5763	5026	4653	3916	3543	4840	3730	33	1280	100	2910	5	1	32854225	1416	-81.32	4.85	12	1.13	-53.00	888.00	5390	20230824	-20.04	2000	20230103	115.50	5390	-20.04	20230824	2000	115.50	20230103	5390	-20.04	20230824	2000	115.50	20230103	3.13	N	368770	100	32 억		50032	N	N	0	N	00	N
42	20230824	161138	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4290	-800	5	-15.72	60433835255	12814495	77.44	5240	5390	4280	6610	3570	5090	4698.25	0.10	0	31441	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1409	-80.94	4.83	12	39.00	-53.00	888.00	5390	20230824	-20.41	2000	20230103	114.50	5390	-20.41	20230824	2000	114.50	20230103	5390	-20.41	20230824	2000	114.50	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
43	20230824	151135	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4345	-745	5	-14.64	58388363645	12339334	74.57	5240	5390	4305	6610	3570	5090	4712.73	0.10	0	10191	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1428	-81.98	4.89	12	37.56	-53.00	888.00	5390	20230824	-19.39	2000	20230103	117.25	5390	-19.39	20230824	2000	117.25	20230103	5390	-19.39	20230824	2000	117.25	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
44	20230824	141139	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4390	-700	5	-13.75	54904584315	11537653	69.73	5240	5390	4345	6610	3570	5090	4739.71	0.10	0	1542	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1442	-82.83	4.94	12	35.12	-53.00	888.00	5390	20230824	-18.55	2000	20230103	119.50	5390	-18.55	20230824	2000	119.50	20230103	5390	-18.55	20230824	2000	119.50	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
45	20230824	131140	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4460	-630	5	-12.38	51308135510	10721329	64.79	5240	5390	4405	6610	3570	5090	4766.72	0.10	0	-65	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1465	-84.15	5.02	12	32.63	-53.00	888.00	5390	20230824	-17.25	2000	20230103	123.00	5390	-17.25	20230824	2000	123.00	20230103	5390	-17.25	20230824	2000	123.00	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
46	20230824	121144	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4500	-590	5	-11.59	49456483345	10309743	62.31	5240	5390	4405	6610	3570	5090	4778.11	0.10	0	5485	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1478	-84.91	5.07	12	31.38	-53.00	888.00	5390	20230824	-16.51	2000	20230103	125.00	5390	-16.51	20230824	2000	125.00	20230103	5390	-16.51	20230824	2000	125.00	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
47	20230824	111137	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4460	-630	5	-12.38	45017952095	9326383	56.36	5240	5390	4405	6610	3570	5090	4808.00	0.10	0	20325	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1465	-84.15	5.02	12	28.39	-53.00	888.00	5390	20230824	-17.25	2000	20230103	123.00	5390	-17.25	20230824	2000	123.00	20230103	5390	-17.25	20230824	2000	123.00	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
48	20230824	101135	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4495	-595	5	-11.69	41851492615	8620619	52.10	5240	5390	4405	6610	3570	5090	4836.38	0.10	0	37321	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1477	-84.81	5.06	12	26.24	-53.00	888.00	5390	20230824	-16.60	2000	20230103	124.75	5390	-16.60	20230824	2000	124.75	20230103	5390	-16.60	20230824	2000	124.75	20230103	3.23	N	368770	100	32 억		33731	N	N	0	N	00	N
49	20230824	091140	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4720	-370	5	-7.27	25079036360	4945739	29.89	5240	5390	4720	6610	3570	5090	5068.06	0.10	0	52248	5920	5505	4675	4260	3430	5712	4467	33	1520	100	3460	5	1	32854225	1551	-89.06	5.32	12	15.05	-53.00	888.00	5390	20230824	-12.43	2000	20230103	136.00	5390	-12.43	20230824	2000	136.00	20230103	5390	-12.43	20230824	2000	136.00	20230103	3.23	N	368770	100	32 억		33731	Y	N	0	N	00	N
50	20230823	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	1170	1	29.85	79522788100	16537290	10395.91	3885	5090	3845	5090	2745	3920	4802.42	0.28	0	-58669	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	10	1	32854225	1672	-96.04	5.73	12	50.34	-53.00	888.00	5300	20230630	-3.96	2000	20230103	154.50	5300	-3.96	20230630	2000	154.50	20230103	5300	-3.96	20230630	2000	154.50	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
51	20230823	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	1140	2	29.08	71696167055	14988018	9421.98	3885	5090	3845	5090	2745	3920	4783.57	0.28	0	-64225	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	10	1	32854225	1662	-95.47	5.70	12	45.62	-53.00	888.00	5300	20230630	-4.53	2000	20230103	153.00	5300	-4.53	20230630	2000	153.00	20230103	5300	-4.53	20230630	2000	153.00	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
52	20230823	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	1030	2	26.28	49858195675	10641338	6689.51	3885	4990	3845	5090	2745	3920	4685.34	0.28	0	-61850	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1626	-93.40	5.57	12	32.39	-53.00	888.00	5300	20230630	-6.60	2000	20230103	147.50	5300	-6.60	20230630	2000	147.50	20230103	5300	-6.60	20230630	2000	147.50	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
53	20230823	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	775	2	19.77	13832087555	3184130	2001.65	3885	4695	3845	5090	2745	3920	4344.09	0.28	0	-32673	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1543	-88.58	5.29	12	9.69	-53.00	888.00	5300	20230630	-11.42	2000	20230103	134.75	5300	-11.42	20230630	2000	134.75	20230103	5300	-11.42	20230630	2000	134.75	20230103	3.27	N	368770	100	32 억		91285	Y	N	0	N	00	N
54	20230823	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	310	2	7.91	5603570315	1326576	833.93	3885	4390	3845	5090	2745	3920	4224.12	0.28	0	10871	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1390	-79.81	4.76	12	4.04	-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	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
55	20230823	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	435	2	11.10	3989299695	945002	594.06	3885	4390	3845	5090	2745	3920	4221.52	0.28	0	-61304	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1431	-82.17	4.90	12	2.88	-53.00	888.00	5300	20230630	-17.83	2000	20230103	117.75	5300	-17.83	20230630	2000	117.75	20230103	5300	-17.83	20230630	2000	117.75	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
56	20230823	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-30	5	-0.77	144377920	37331	23.47	3885	3940	3845	5090	2745	3920	3867.31	0.28	0	-7685	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1278	-73.40	4.38	12	0.11	-53.00	888.00	5300	20230630	-26.60	2000	20230103	94.50	5300	-26.60	20230630	2000	94.50	20230103	5300	-26.60	20230630	2000	94.50	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
57	20230823	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-55	5	-1.40	26389230	6794	4.27	3885	3940	3855	5090	2745	3920	3883.44	0.28	0	-5270	4066	3992	3876	3802	3686	4030	3840	33	1170	100	2660	5	1	32854225	1270	-72.92	4.35	12	0.02	-53.00	888.00	5300	20230630	-27.08	2000	20230103	93.25	5300	-27.08	20230630	2000	93.25	20230103	5300	-27.08	20230630	2000	93.25	20230103	3.27	N	368770	100	32 억		91285	N	N	0	N	00	N
58	20230822	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	120	2	3.16	604941095	157469	56.50	3760	3950	3760	4940	2660	3800	3839.12	0.29	0	-6878	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1288	-73.96	4.41	12	0.48	-53.00	888.00	5300	20230630	-26.04	2000	20230103	96.00	5300	-26.04	20230630	2000	96.00	20230103	5300	-26.04	20230630	2000	96.00	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
59	20230822	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	85	2	2.24	543371750	141698	50.84	3760	3950	3760	4940	2660	3800	3834.72	0.29	0	-5043	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1276	-73.30	4.38	12	0.43	-53.00	888.00	5300	20230630	-26.70	2000	20230103	94.25	5300	-26.70	20230630	2000	94.25	20230103	5300	-26.70	20230630	2000	94.25	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
60	20230822	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	90	2	2.37	398561560	104477	37.48	3760	3900	3760	4940	2660	3800	3814.83	0.29	0	-5284	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1278	-73.40	4.38	12	0.32	-53.00	888.00	5300	20230630	-26.60	2000	20230103	94.50	5300	-26.60	20230630	2000	94.50	20230103	5300	-26.60	20230630	2000	94.50	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
61	20230822	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	0	3	0.00	291672800	76693	27.52	3760	3870	3760	4940	2660	3800	3803.12	0.29	0	-3352	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1248	-71.70	4.28	12	0.23	-53.00	888.00	5300	20230630	-28.30	2000	20230103	90.00	5300	-28.30	20230630	2000	90.00	20230103	5300	-28.30	20230630	2000	90.00	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
62	20230822	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	20	2	0.53	263709190	69327	24.87	3760	3870	3760	4940	2660	3800	3803.85	0.29	0	-2682	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1255	-72.08	4.30	12	0.21	-53.00	888.00	5300	20230630	-27.92	2000	20230103	91.00	5300	-27.92	20230630	2000	91.00	20230103	5300	-27.92	20230630	2000	91.00	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
63	20230822	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-10	5	-0.26	222546375	58508	20.99	3760	3870	3760	4940	2660	3800	3803.69	0.29	0	-2141	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1245	-71.51	4.27	12	0.18	-53.00	888.00	5300	20230630	-28.49	2000	20230103	89.50	5300	-28.49	20230630	2000	89.50	20230103	5300	-28.49	20230630	2000	89.50	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
64	20230822	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	20	2	0.53	144018955	37862	13.58	3760	3870	3760	4940	2660	3800	3803.79	0.29	0	-609	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1255	-72.08	4.30	12	0.12	-53.00	888.00	5300	20230630	-27.92	2000	20230103	91.00	5300	-27.92	20230630	2000	91.00	20230103	5300	-27.92	20230630	2000	91.00	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
65	20230822	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	20	2	0.53	69581435	18295	6.56	3760	3870	3760	4940	2660	3800	3803.30	0.29	0	215	4193	3996	3828	3631	3463	4095	3730	33	1140	100	2580	5	1	32854225	1255	-72.08	4.30	12	0.06	-53.00	888.00	5300	20230630	-27.92	2000	20230103	91.00	5300	-27.92	20230630	2000	91.00	20230103	5300	-27.92	20230630	2000	91.00	20230103	3.31	N	368770	100	32 억		95806	N	N	0	N	00	N
66	20230821	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	115	2	3.12	1056613750	275550	98.60	3660	4025	3660	4790	2580	3685	3834.59	0.31	0	-5351	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1248	-71.70	4.28	12	0.84	-53.00	888.00	5300	20230630	-28.30	2000	20230103	90.00	5300	-28.30	20230630	2000	90.00	20230103	5300	-28.30	20230630	2000	90.00	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
67	20230821	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	135	2	3.66	974848430	254043	90.90	3660	4025	3660	4790	2580	3685	3837.34	0.31	0	-6558	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1255	-72.08	4.30	12	0.77	-53.00	888.00	5300	20230630	-27.92	2000	20230103	91.00	5300	-27.92	20230630	2000	91.00	20230103	5300	-27.92	20230630	2000	91.00	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
68	20230821	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	150	2	4.07	879259505	228999	81.94	3660	4025	3660	4790	2580	3685	3839.58	0.31	0	-7347	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1260	-72.36	4.32	12	0.70	-53.00	888.00	5300	20230630	-27.64	2000	20230103	91.75	5300	-27.64	20230630	2000	91.75	20230103	5300	-27.64	20230630	2000	91.75	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
69	20230821	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	130	2	3.53	822035375	214018	76.58	3660	4025	3660	4790	2580	3685	3840.96	0.31	0	-9538	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1253	-71.98	4.30	12	0.65	-53.00	888.00	5300	20230630	-28.02	2000	20230103	90.75	5300	-28.02	20230630	2000	90.75	20230103	5300	-28.02	20230630	2000	90.75	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
70	20230821	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	120	2	3.26	773041330	201116	71.97	3660	4025	3660	4790	2580	3685	3843.76	0.31	0	-8818	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1250	-71.79	4.28	12	0.61	-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	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
71	20230821	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	175	2	4.75	631652035	164206	58.76	3660	4025	3660	4790	2580	3685	3846.71	0.31	0	-7871	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1268	-72.83	4.35	12	0.50	-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	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
72	20230821	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	70	2	1.90	133842740	35841	12.82	3660	3800	3660	4790	2580	3685	3734.35	0.31	0	-22	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1234	-70.85	4.23	12	0.11	-53.00	888.00	5300	20230630	-29.15	2000	20230103	87.75	5300	-29.15	20230630	2000	87.75	20230103	5300	-29.15	20230630	2000	87.75	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
73	20230821	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	0	3	0.00	48584480	13152	4.71	3660	3735	3660	4790	2580	3685	3694.08	0.31	0	-3719	3888	3786	3678	3576	3468	3790	3580	33	1105	100	2500	5	1	32854225	1211	-69.53	4.15	12	0.04	-53.00	888.00	5300	20230630	-30.47	2000	20230103	84.25	5300	-30.47	20230630	2000	84.25	20230103	5300	-30.47	20230630	2000	84.25	20230103	3.38	N	368770	100	32 억		102194	N	N	0	N	00	N
74	20230818	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3685	-110	5	-2.90	1015634305	277220	119.32	3685	3780	3570	4930	2660	3795	3663.59	0.23	0	27638	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1211	-69.53	4.15	12	0.84	-53.00	888.00	5300	20230630	-30.47	2000	20230103	84.25	5300	-30.47	20230630	2000	84.25	20230103	5300	-30.47	20230630	2000	84.25	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
75	20230818	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-85	5	-2.24	968820780	264524	113.86	3685	3780	3570	4930	2660	3795	3662.51	0.23	0	27908	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1219	-70.00	4.18	12	0.81	-53.00	888.00	5300	20230630	-30.00	2000	20230103	85.50	5300	-30.00	20230630	2000	85.50	20230103	5300	-30.00	20230630	2000	85.50	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
76	20230818	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-75	5	-1.98	914032125	249643	107.45	3685	3780	3570	4930	2660	3795	3661.36	0.23	0	28724	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1222	-70.19	4.19	12	0.76	-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	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
77	20230818	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-140	5	-3.69	830350125	226924	97.67	3685	3780	3570	4930	2660	3795	3659.15	0.23	0	31134	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1201	-68.96	4.12	12	0.69	-53.00	888.00	5300	20230630	-31.04	2000	20230103	82.75	5300	-31.04	20230630	2000	82.75	20230103	5300	-31.04	20230630	2000	82.75	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
78	20230818	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-150	5	-3.95	750460425	204969	88.22	3685	3780	3570	4930	2660	3795	3661.33	0.23	0	28335	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1198	-68.77	4.10	12	0.62	-53.00	888.00	5300	20230630	-31.23	2000	20230103	82.25	5300	-31.23	20230630	2000	82.25	20230103	5300	-31.23	20230630	2000	82.25	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
79	20230818	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-150	5	-3.95	661421515	180535	77.70	3685	3780	3570	4930	2660	3795	3663.67	0.23	0	22596	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1198	-68.77	4.10	12	0.55	-53.00	888.00	5300	20230630	-31.23	2000	20230103	82.25	5300	-31.23	20230630	2000	82.25	20230103	5300	-31.23	20230630	2000	82.25	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
80	20230818	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-140	5	-3.69	372381625	100613	43.31	3685	3780	3645	4930	2660	3795	3701.13	0.23	0	6041	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1201	-68.96	4.12	12	0.31	-53.00	888.00	5300	20230630	-31.04	2000	20230103	82.75	5300	-31.04	20230630	2000	82.75	20230103	5300	-31.04	20230630	2000	82.75	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
81	20230818	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-30	5	-0.79	88337895	23843	10.26	3685	3780	3655	4930	2660	3795	3704.97	0.23	0	-4198	4005	3900	3830	3725	3655	3952	3777	33	1135	100	2580	5	1	32854225	1237	-71.04	4.24	12	0.07	-53.00	888.00	5300	20230630	-28.96	2000	20230103	88.25	5300	-28.96	20230630	2000	88.25	20230103	5300	-28.96	20230630	2000	88.25	20230103	3.59	N	368770	100	32 억		74556	N	N	278	N	00	N
82	20230817	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-60	5	-1.56	887195690	230827	57.86	3790	3935	3760	5010	2700	3855	3843.99	0.20	0	3418	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1247	-71.60	4.27	12	0.70	-53.00	888.00	5300	20230630	-28.40	2000	20230103	89.75	5300	-28.40	20230630	2000	89.75	20230103	5300	-28.40	20230630	2000	89.75	20230103	3.62	N	368770	100	32 억		64789	N	N	278	N	00	N
83	20230817	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-40	5	-1.04	787897450	204691	51.31	3790	3935	3760	5010	2700	3855	3849.20	0.20	0	-2786	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1253	-71.98	4.30	12	0.62	-53.00	888.00	5300	20230630	-28.02	2000	20230103	90.75	5300	-28.02	20230630	2000	90.75	20230103	5300	-28.02	20230630	2000	90.75	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
84	20230817	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	15	2	0.39	653619680	169717	42.55	3790	3935	3760	5010	2700	3855	3851.23	0.20	0	395	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1271	-73.02	4.36	12	0.52	-53.00	888.00	5300	20230630	-26.98	2000	20230103	93.50	5300	-26.98	20230630	2000	93.50	20230103	5300	-26.98	20230630	2000	93.50	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
85	20230817	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	40	2	1.04	588805340	152997	38.35	3790	3935	3760	5010	2700	3855	3848.48	0.20	0	907	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1280	-73.49	4.39	12	0.47	-53.00	888.00	5300	20230630	-26.51	2000	20230103	94.75	5300	-26.51	20230630	2000	94.75	20230103	5300	-26.51	20230630	2000	94.75	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
86	20230817	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	25	2	0.65	560741745	145789	36.55	3790	3935	3760	5010	2700	3855	3846.26	0.20	0	2390	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1275	-73.21	4.37	12	0.44	-53.00	888.00	5300	20230630	-26.79	2000	20230103	94.00	5300	-26.79	20230630	2000	94.00	20230103	5300	-26.79	20230630	2000	94.00	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
87	20230817	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-10	5	-0.26	491191975	127796	32.04	3790	3935	3760	5010	2700	3855	3843.56	0.20	0	-412	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1263	-72.55	4.33	12	0.39	-53.00	888.00	5300	20230630	-27.45	2000	20230103	92.25	5300	-27.45	20230630	2000	92.25	20230103	5300	-27.45	20230630	2000	92.25	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
88	20230817	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	30	2	0.78	370186215	96330	24.15	3790	3935	3760	5010	2700	3855	3842.90	0.20	0	7423	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1276	-73.30	4.38	12	0.29	-53.00	888.00	5300	20230630	-26.70	2000	20230103	94.25	5300	-26.70	20230630	2000	94.25	20230103	5300	-26.70	20230630	2000	94.25	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
89	20230817	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	30	2	0.78	125854075	32702	8.20	3790	3910	3785	5010	2700	3855	3848.51	0.20	0	7100	4195	4025	3940	3770	3685	3982	3727	33	1155	100	2620	5	1	32854225	1276	-73.30	4.38	12	0.10	-53.00	888.00	5300	20230630	-26.70	2000	20230103	94.25	5300	-26.70	20230630	2000	94.25	20230103	5300	-26.70	20230630	2000	94.25	20230103	3.62	N	368770	100	32 억		64789	N	N	0	N	00	N
90	20230816	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-345	5	-8.21	1571485315	395433	125.87	4105	4110	3855	5460	2940	4200	3974.47	0.15	0	14703	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1267	-72.74	4.34	12	1.20	-53.00	888.00	5300	20230630	-27.26	2000	20230103	92.75	5300	-27.26	20230630	2000	92.75	20230103	5300	-27.26	20230630	2000	92.75	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
91	20230816	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-275	5	-6.55	1367596385	342896	109.15	4105	4110	3920	5460	2940	4200	3988.37	0.15	0	-2575	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1290	-74.06	4.42	12	1.04	-53.00	888.00	5300	20230630	-25.94	2000	20230103	96.25	5300	-25.94	20230630	2000	96.25	20230103	5300	-25.94	20230630	2000	96.25	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
92	20230816	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-255	5	-6.07	1206086225	301911	96.10	4105	4110	3930	5460	2940	4200	3994.84	0.15	0	-4927	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1296	-74.43	4.44	12	0.92	-53.00	888.00	5300	20230630	-25.57	2000	20230103	97.25	5300	-25.57	20230630	2000	97.25	20230103	5300	-25.57	20230630	2000	97.25	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
93	20230816	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-200	5	-4.76	975089035	243617	77.55	4105	4110	3950	5460	2940	4200	4002.55	0.15	0	-2875	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1314	-75.47	4.50	12	0.74	-53.00	888.00	5300	20230630	-24.53	2000	20230103	100.00	5300	-24.53	20230630	2000	100.00	20230103	5300	-24.53	20230630	2000	100.00	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
94	20230816	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-185	5	-4.40	936572390	233969	74.48	4105	4110	3950	5460	2940	4200	4002.98	0.15	0	-2629	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1319	-75.75	4.52	12	0.71	-53.00	888.00	5300	20230630	-24.25	2000	20230103	100.75	5300	-24.25	20230630	2000	100.75	20230103	5300	-24.25	20230630	2000	100.75	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
95	20230816	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-230	5	-5.48	906051865	226346	72.05	4105	4110	3950	5460	2940	4200	4002.95	0.15	0	-1235	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1304	-74.91	4.47	12	0.69	-53.00	888.00	5300	20230630	-25.09	2000	20230103	98.50	5300	-25.09	20230630	2000	98.50	20230103	5300	-25.09	20230630	2000	98.50	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
96	20230816	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-170	5	-4.05	785469075	196348	62.50	4105	4110	3950	5460	2940	4200	4000.39	0.15	0	-929	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1324	-76.04	4.54	12	0.60	-53.00	888.00	5300	20230630	-23.96	2000	20230103	101.50	5300	-23.96	20230630	2000	101.50	20230103	5300	-23.96	20230630	2000	101.50	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
97	20230816	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-235	5	-5.60	350711105	87475	27.85	4105	4110	3950	5460	2940	4200	4009.27	0.15	0	8512	4400	4300	4250	4150	4100	4275	4125	33	1260	100	2850	5	1	32854225	1303	-74.81	4.47	12	0.27	-53.00	888.00	5300	20230630	-25.19	2000	20230103	98.25	5300	-25.19	20230630	2000	98.25	20230103	5300	-25.19	20230630	2000	98.25	20230103	3.61	N	368770	100	32 억		48565	N	N	0	N	00	N
98	20230814	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-265	5	-5.94	1319129005	309978	122.34	4350	4350	4200	5800	3130	4465	4255.58	0.20	0	-17415	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1380	-79.25	4.73	12	0.94	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
99	20230814	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-240	5	-5.38	1255082430	294756	116.33	4350	4350	4200	5800	3130	4465	4258.04	0.20	0	-16580	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1388	-79.72	4.76	12	0.90	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
100	20230814	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-240	5	-5.38	1184290505	277974	109.71	4350	4350	4200	5800	3130	4465	4260.44	0.20	0	-16960	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1388	-79.72	4.76	12	0.85	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
101	20230814	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-225	5	-5.04	1070286090	250958	99.04	4350	4350	4200	5800	3130	4465	4264.80	0.20	0	-16736	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1393	-80.00	4.77	12	0.76	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
102	20230814	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-215	5	-4.82	1040811105	244002	96.30	4350	4350	4200	5800	3130	4465	4265.58	0.20	0	-15982	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1396	-80.19	4.79	12	0.74	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
103	20230814	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-200	5	-4.48	942874610	220870	87.17	4350	4350	4200	5800	3130	4465	4268.91	0.20	0	-14030	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1401	-80.47	4.80	12	0.67	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
104	20230814	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-170	5	-3.81	772067160	180739	71.33	4350	4350	4200	5800	3130	4465	4271.72	0.20	0	-4904	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1411	-81.04	4.84	12	0.55	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
105	20230814	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-220	5	-4.93	343048890	80282	31.68	4350	4350	4200	5800	3130	4465	4273.05	0.20	0	-11403	4548	4506	4433	4391	4318	4470	4355	33	1335	100	3030	5	1	32854225	1395	-80.09	4.78	12	0.24	-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	3.64	N	368770	100	32 억		66906	N	N	0	N	00	N
106	20230811	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-15	5	-0.33	965188425	218569	85.47	4470	4475	4360	5820	3140	4480	4414.31	0.24	0	-11317	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1467	-84.25	5.03	12	0.67	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
107	20230811	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-10	5	-0.22	861212710	195248	76.35	4470	4475	4360	5820	3140	4480	4409.23	0.24	0	-10237	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1469	-84.34	5.03	12	0.59	-53.00	888.00	5300	20230630	-15.66	2000	20230103	123.50	5300	-15.66	20230630	2000	123.50	20230103	5300	-15.66	20230630	2000	123.50	20230103	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
108	20230811	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-60	5	-1.34	684512155	155344	60.75	4470	4475	4360	5820	3140	4480	4404.22	0.24	0	-14793	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1452	-83.40	4.98	12	0.47	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
109	20230811	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-70	5	-1.56	610521675	138585	54.19	4470	4475	4360	5820	3140	4480	4402.88	0.24	0	-13188	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1449	-83.21	4.97	12	0.42	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
110	20230811	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-55	5	-1.23	501288260	113798	44.50	4470	4475	4360	5820	3140	4480	4401.97	0.24	0	-9263	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1454	-83.49	4.98	12	0.35	-53.00	888.00	5300	20230630	-16.51	2000	20230103	121.25	5300	-16.51	20230630	2000	121.25	20230103	5300	-16.51	20230630	2000	121.25	20230103	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
111	20230811	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-70	5	-1.56	468302150	106335	41.58	4470	4475	4360	5820	3140	4480	4400.66	0.24	0	-11304	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1449	-83.21	4.97	12	0.32	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
112	20230811	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-60	5	-1.34	328598245	74588	29.17	4470	4475	4360	5820	3140	4480	4400.71	0.24	0	-11587	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1452	-83.40	4.98	12	0.23	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
113	20230811	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-45	5	-1.00	103606240	23356	9.13	4470	4475	4385	5820	3140	4480	4425.40	0.24	0	-8554	4626	4552	4406	4332	4186	4590	4370	33	1340	100	3040	5	1	32854225	1457	-83.68	4.99	12	0.07	-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	3.69	N	368770	100	32 억		78223	N	N	0	N	00	N
114	20230810	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	60	2	1.36	1110817665	253136	111.72	4400	4480	4260	5740	3095	4420	4386.74	0.25	0	-3602	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1472	-84.53	5.05	12	0.77	-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	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
115	20230810	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	25	2	0.57	985073975	224994	99.30	4400	4460	4260	5740	3095	4420	4378.22	0.25	0	-2663	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1460	-83.87	5.01	12	0.68	-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	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
116	20230810	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-5	5	-0.11	806040860	184602	81.48	4400	4455	4260	5740	3095	4420	4366.37	0.25	0	-4433	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1451	-83.30	4.97	12	0.56	-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	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
117	20230810	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-20	5	-0.45	722594755	165684	73.13	4400	4455	4260	5740	3095	4420	4361.28	0.25	0	-6290	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1446	-83.02	4.95	12	0.50	-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	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
118	20230810	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	5	2	0.11	678892275	155778	68.75	4400	4455	4260	5740	3095	4420	4358.08	0.25	0	-4266	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1454	-83.49	4.98	12	0.47	-53.00	888.00	5300	20230630	-16.51	2000	20230103	121.25	5300	-16.51	20230630	2000	121.25	20230103	5300	-16.51	20230630	2000	121.25	20230103	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
119	20230810	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-55	5	-1.24	534310870	123002	54.29	4400	4420	4260	5740	3095	4420	4343.92	0.25	0	-7317	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1434	-82.36	4.92	12	0.37	-53.00	888.00	5300	20230630	-17.64	2000	20230103	118.25	5300	-17.64	20230630	2000	118.25	20230103	5300	-17.64	20230630	2000	118.25	20230103	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
120	20230810	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-40	5	-0.90	399427820	92115	40.66	4400	4420	4260	5740	3095	4420	4336.19	0.25	0	-12070	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1439	-82.64	4.93	12	0.28	-53.00	888.00	5300	20230630	-17.36	2000	20230103	119.00	5300	-17.36	20230630	2000	119.00	20230103	5300	-17.36	20230630	2000	119.00	20230103	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
121	20230810	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-100	5	-2.26	196171820	45582	20.12	4400	4400	4260	5740	3095	4420	4303.71	0.25	0	-14008	4576	4497	4421	4342	4266	4537	4382	33	1322	100	3000	5	1	32854225	1419	-81.51	4.86	12	0.14	-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	3.74	N	368770	100	32 억		81825	N	N	0	N	00	N
122	20230809	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-5	5	-0.11	994179625	224488	30.90	4380	4500	4345	5750	3100	4425	4428.68	0.22	0	6640	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1452	-83.40	4.98	12	0.68	-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	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
123	20230809	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-10	5	-0.23	940397125	212306	29.22	4380	4500	4345	5750	3100	4425	4429.45	0.22	0	8879	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1451	-83.30	4.97	12	0.65	-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	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
124	20230809	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	5	2	0.11	872122285	196862	27.09	4380	4500	4345	5750	3100	4425	4430.12	0.22	0	9801	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1455	-83.58	4.99	12	0.60	-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	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
125	20230809	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	70	2	1.58	748304595	169029	23.26	4380	4500	4345	5750	3100	4425	4427.08	0.22	0	7332	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1477	-84.81	5.06	12	0.51	-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	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
126	20230809	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	0	3	0.00	541997385	122806	16.90	4380	4490	4345	5750	3100	4425	4413.43	0.22	0	-7345	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1454	-83.49	4.98	12	0.37	-53.00	888.00	5300	20230630	-16.51	2000	20230103	121.25	5300	-16.51	20230630	2000	121.25	20230103	5300	-16.51	20230630	2000	121.25	20230103	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
127	20230809	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	0	3	0.00	468738685	106265	14.63	4380	4490	4345	5750	3100	4425	4411.01	0.22	0	-8253	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1454	-83.49	4.98	12	0.32	-53.00	888.00	5300	20230630	-16.51	2000	20230103	121.25	5300	-16.51	20230630	2000	121.25	20230103	5300	-16.51	20230630	2000	121.25	20230103	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
128	20230809	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	5	2	0.11	355569865	80795	11.12	4380	4490	4345	5750	3100	4425	4400.84	0.22	0	-6768	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1455	-83.58	4.99	12	0.25	-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	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
129	20230809	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-60	5	-1.36	77175180	17624	2.43	4380	4415	4360	5750	3100	4425	4378.55	0.22	0	-2746	4701	4562	4441	4302	4181	4632	4372	33	1325	100	3000	5	1	32854225	1434	-82.36	4.92	12	0.05	-53.00	888.00	5300	20230630	-17.64	2000	20230103	118.25	5300	-17.64	20230630	2000	118.25	20230103	5300	-17.64	20230630	2000	118.25	20230103	3.75	N	368770	100	32 억		72516	N	N	0	N	00	N
130	20230808	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	35	2	0.80	3243518015	721254	237.04	4420	4580	4320	5700	3075	4390	4497.45	0.39	0	-56215	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1454	-83.49	4.98	12	2.20	-53.00	888.00	5300	20230630	-16.51	2000	20230103	121.25	5300	-16.51	20230630	2000	121.25	20230103	5300	-16.51	20230630	2000	121.25	20230103	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
131	20230808	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	0	3	0.00	3157410230	701725	230.63	4420	4580	4320	5700	3075	4390	4499.50	0.39	0	-60147	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1442	-82.83	4.94	12	2.14	-53.00	888.00	5300	20230630	-17.17	2000	20230103	119.50	5300	-17.17	20230630	2000	119.50	20230103	5300	-17.17	20230630	2000	119.50	20230103	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
132	20230808	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	50	2	1.14	2892746270	641416	210.81	4420	4580	4405	5700	3075	4390	4509.94	0.39	0	-61832	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1459	-83.77	5.00	12	1.95	-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	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
133	20230808	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	100	2	2.28	2769154850	613772	201.72	4420	4580	4405	5700	3075	4390	4511.70	0.39	0	-50131	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1475	-84.72	5.06	12	1.87	-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	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
134	20230808	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	70	2	1.59	2657858160	588929	193.56	4420	4580	4405	5700	3075	4390	4513.04	0.39	0	-47213	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1465	-84.15	5.02	12	1.79	-53.00	888.00	5300	20230630	-15.85	2000	20230103	123.00	5300	-15.85	20230630	2000	123.00	20230103	5300	-15.85	20230630	2000	123.00	20230103	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
135	20230808	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	110	2	2.51	2315563025	512290	168.37	4420	4580	4405	5700	3075	4390	4520.02	0.39	0	-11895	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1478	-84.91	5.07	12	1.56	-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	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
136	20230808	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	130	2	2.96	1859066075	411077	135.10	4420	4580	4405	5700	3075	4390	4522.43	0.39	0	-32920	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1485	-85.28	5.09	12	1.25	-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	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
137	20230808	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	105	2	2.39	423793165	94743	31.14	4420	4515	4405	5700	3075	4390	4473.08	0.39	0	-31170	4540	4465	4320	4245	4100	4502	4282	33	1312	100	2980	5	1	32854225	1477	-84.81	5.06	12	0.29	-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	3.73	N	368770	100	32 억		126949	N	N	0	N	00	N
138	20230807	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	130	2	3.05	1304136090	301907	151.79	4205	4395	4175	5530	2985	4260	4319.66	0.33	0	17189	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1442	-82.83	4.94	12	0.92	-53.00	888.00	5300	20230630	-17.17	2000	20230103	119.50	5300	-17.17	20230630	2000	119.50	20230103	5300	-17.17	20230630	2000	119.50	20230103	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
139	20230807	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	115	2	2.70	1174353305	272315	136.91	4205	4385	4175	5530	2985	4260	4312.82	0.33	0	18996	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1437	-82.55	4.93	12	0.83	-53.00	888.00	5300	20230630	-17.45	2000	20230103	118.75	5300	-17.45	20230630	2000	118.75	20230103	5300	-17.45	20230630	2000	118.75	20230103	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
140	20230807	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	70	2	1.64	1065621910	247243	124.31	4205	4385	4175	5530	2985	4260	4310.37	0.33	0	19197	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1423	-81.70	4.88	12	0.75	-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	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
141	20230807	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	70	2	1.64	988291635	229328	115.30	4205	4385	4175	5530	2985	4260	4309.89	0.33	0	15818	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1423	-81.70	4.88	12	0.70	-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	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
142	20230807	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	105	2	2.46	945977395	219575	110.40	4205	4385	4175	5530	2985	4260	4308.60	0.33	0	15111	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1434	-82.36	4.92	12	0.67	-53.00	888.00	5300	20230630	-17.64	2000	20230103	118.25	5300	-17.64	20230630	2000	118.25	20230103	5300	-17.64	20230630	2000	118.25	20230103	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
143	20230807	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	70	2	1.64	709948495	165436	83.18	4205	4370	4175	5530	2985	4260	4291.71	0.33	0	-2320	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1423	-81.70	4.88	12	0.50	-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	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
144	20230807	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	75	2	1.76	499049505	116447	58.55	4205	4370	4175	5530	2985	4260	4286.02	0.33	0	13120	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1424	-81.79	4.88	12	0.35	-53.00	888.00	5300	20230630	-18.21	2000	20230103	116.75	5300	-18.21	20230630	2000	116.75	20230103	5300	-18.21	20230630	2000	116.75	20230103	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
145	20230807	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-60	5	-1.41	78044585	18492	9.30	4205	4280	4185	5530	2985	4260	4216.39	0.33	0	-3239	4403	4331	4238	4166	4073	4285	4120	33	1272	100	2890	5	1	32854225	1380	-79.25	4.73	12	0.06	-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	3.58	N	368770	100	32 억		109762	N	N	0	N	00	N
146	20230804	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-5	5	-0.12	812970540	192542	57.41	4265	4310	4145	5540	2990	4265	4221.77	0.43	0	-31946	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1400	-80.38	4.80	12	0.59	-53.00	888.00	5300	20230630	-19.62	2000	20230103	113.00	5300	-19.62	20230630	2000	113.00	20230103	5300	-19.62	20230630	2000	113.00	20230103	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
147	20230804	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-30	5	-0.70	771278225	182732	54.48	4265	4310	4145	5540	2990	4265	4220.82	0.43	0	-31869	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1391	-79.91	4.77	12	0.56	-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	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
148	20230804	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	5	2	0.12	663806420	157388	46.93	4265	4310	4145	5540	2990	4265	4217.64	0.43	0	-28283	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1403	-80.57	4.81	12	0.48	-53.00	888.00	5300	20230630	-19.43	2000	20230103	113.50	5300	-19.43	20230630	2000	113.50	20230103	5300	-19.43	20230630	2000	113.50	20230103	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
149	20230804	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-60	5	-1.41	569539435	135009	40.25	4265	4310	4145	5540	2990	4265	4218.53	0.43	0	-29084	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1382	-79.34	4.74	12	0.41	-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	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
150	20230804	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-40	5	-0.94	483948490	114676	34.19	4265	4310	4145	5540	2990	4265	4220.14	0.43	0	-25073	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1388	-79.72	4.76	12	0.35	-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	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
151	20230804	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-10	5	-0.23	431029980	102185	30.47	4265	4310	4145	5540	2990	4265	4218.13	0.43	0	-22602	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1398	-80.28	4.79	12	0.31	-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	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
152	20230804	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-15	5	-0.35	352122200	83657	24.94	4265	4310	4145	5540	2990	4265	4209.12	0.43	0	-18567	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1396	-80.19	4.79	12	0.25	-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	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
153	20230804	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-105	5	-2.46	119882260	28594	8.53	4265	4265	4145	5540	2990	4265	4192.57	0.43	0	-14205	4448	4356	4228	4136	4008	4402	4182	33	1275	100	2900	5	1	32854225	1367	-78.49	4.68	12	0.09	-53.00	888.00	5300	20230630	-21.51	2000	20230103	108.00	5300	-21.51	20230630	2000	108.00	20230103	5300	-21.51	20230630	2000	108.00	20230103	3.70	N	368770	100	32 억		141694	N	N	0	N	00	N
154	20230803	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	115	2	2.77	1397944600	331464	69.48	4200	4320	4100	5390	2905	4150	4217.60	0.45	0	-6995	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1401	-80.47	4.80	12	1.01	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
155	20230803	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	85	2	2.05	1306640635	310021	64.98	4200	4320	4100	5390	2905	4150	4214.82	0.45	0	-5440	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1391	-79.91	4.77	12	0.94	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
156	20230803	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	60	2	1.45	1205824400	286136	59.98	4200	4320	4100	5390	2905	4150	4214.31	0.45	0	514	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1383	-79.43	4.74	12	0.87	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
157	20230803	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	65	2	1.57	1150085270	272880	57.20	4200	4320	4100	5390	2905	4150	4214.77	0.45	0	-1453	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1385	-79.53	4.75	12	0.83	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
158	20230803	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	30	2	0.72	1053657060	249959	52.39	4200	4320	4100	5390	2905	4150	4215.49	0.45	0	-7304	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1373	-78.87	4.71	12	0.76	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
159	20230803	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	40	2	0.96	928654295	220016	46.12	4200	4320	4100	5390	2905	4150	4221.06	0.45	0	-5041	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1377	-79.06	4.72	12	0.67	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
160	20230803	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	160	2	3.86	681142730	161262	33.80	4200	4320	4100	5390	2905	4150	4224.13	0.45	0	-1697	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1416	-81.32	4.85	12	0.49	-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	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
161	20230803	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-15	5	-0.36	167460610	40305	8.45	4200	4200	4105	5390	2905	4150	4154.91	0.45	0	-9768	4550	4350	4225	4025	3900	4287	3962	33	1242	100	2820	5	1	32854225	1359	-78.02	4.66	12	0.12	-53.00	888.00	5300	20230630	-21.98	2000	20230103	106.75	5300	-21.98	20230630	2000	106.75	20230103	5300	-21.98	20230630	2000	106.75	20230103	3.72	N	368770	100	32 억		147826	N	N	0	N	00	N
162	20230802	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-240	5	-5.47	2001306455	473092	107.65	4310	4425	4100	5700	3075	4390	4230.63	0.51	0	-21544	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1363	-78.30	4.67	12	1.44	-53.00	888.00	5300	20230630	-21.70	2000	20230103	107.50	5300	-21.70	20230630	2000	107.50	20230103	5300	-21.70	20230630	2000	107.50	20230103	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
163	20230802	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-210	5	-4.78	1923454700	454407	103.40	4310	4425	4100	5700	3075	4390	4232.85	0.51	0	-19063	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1373	-78.87	4.71	12	1.38	-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	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
164	20230802	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-190	5	-4.33	1645811975	388177	88.33	4310	4425	4100	5700	3075	4390	4239.80	0.51	0	-1715	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1380	-79.25	4.73	12	1.18	-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	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
165	20230802	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-230	5	-5.24	1356560600	318340	72.43	4310	4425	4130	5700	3075	4390	4261.31	0.51	0	11932	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1367	-78.49	4.68	12	0.97	-53.00	888.00	5300	20230630	-21.51	2000	20230103	108.00	5300	-21.51	20230630	2000	108.00	20230103	5300	-21.51	20230630	2000	108.00	20230103	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
166	20230802	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-190	5	-4.33	1032207330	240448	54.71	4310	4425	4170	5700	3075	4390	4292.80	0.51	0	13949	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1380	-79.25	4.73	12	0.73	-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	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
167	20230802	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-115	5	-2.62	648329605	149366	33.99	4310	4425	4260	5700	3075	4390	4340.50	0.51	0	11552	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1405	-80.66	4.81	12	0.45	-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	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
168	20230802	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	10	2	0.23	395740585	90757	20.65	4310	4425	4305	5700	3075	4390	4360.40	0.51	0	36743	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1446	-83.02	4.95	12	0.28	-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	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
169	20230802	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-20	5	-0.46	158145645	36557	8.32	4310	4375	4305	5700	3075	4390	4325.78	0.51	0	26585	4660	4525	4390	4255	4120	4457	4187	33	1312	100	2980	5	1	32854225	1436	-82.45	4.92	12	0.11	-53.00	888.00	5300	20230630	-17.55	2000	20230103	118.50	5300	-17.55	20230630	2000	118.50	20230103	5300	-17.55	20230630	2000	118.50	20230103	3.75	N	368770	100	32 억		168072	N	N	0	N	00	N
170	20230801	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-5	5	-0.11	1891684860	431305	121.90	4525	4525	4255	5710	3080	4395	4385.96	0.68	0	-54750	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1442	-82.83	4.94	12	1.31	-53.00	888.00	5300	20230630	-17.17	2000	20230103	119.50	5300	-17.17	20230630	2000	119.50	20230103	5300	-17.17	20230630	2000	119.50	20230103	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
171	20230801	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-70	5	-1.59	1770550685	403450	114.03	4525	4525	4255	5710	3080	4395	4388.53	0.68	0	-65791	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1421	-81.60	4.87	12	1.23	-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	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
172	20230801	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-55	5	-1.25	1686597290	384091	108.56	4525	4525	4255	5710	3080	4395	4391.14	0.68	0	-73844	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1426	-81.89	4.89	12	1.17	-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	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
173	20230801	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-55	5	-1.25	1468740540	333731	94.32	4525	4525	4255	5710	3080	4395	4400.97	0.68	0	-64572	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1426	-81.89	4.89	12	1.02	-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	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
174	20230801	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-5	5	-0.11	1322611935	300439	84.91	4525	4525	4255	5710	3080	4395	4402.26	0.68	0	-61307	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1442	-82.83	4.94	12	0.91	-53.00	888.00	5300	20230630	-17.17	2000	20230103	119.50	5300	-17.17	20230630	2000	119.50	20230103	5300	-17.17	20230630	2000	119.50	20230103	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
175	20230801	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	-5	5	-0.11	1235726125	280653	79.32	4525	4525	4255	5710	3080	4395	4403.04	0.68	0	-62485	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1442	-82.83	4.94	12	0.85	-53.00	888.00	5300	20230630	-17.17	2000	20230103	119.50	5300	-17.17	20230630	2000	119.50	20230103	5300	-17.17	20230630	2000	119.50	20230103	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
176	20230801	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-85	5	-1.93	996312185	226008	63.88	4525	4525	4255	5710	3080	4395	4408.30	0.68	0	-52356	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1416	-81.32	4.85	12	0.69	-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	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N
177	20230801	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	15	2	0.34	559838250	125252	35.40	4525	4525	4380	5710	3080	4395	4469.70	0.68	0	-49854	4591	4492	4341	4242	4091	4542	4292	33	1315	100	2980	5	1	32854225	1449	-83.21	4.97	12	0.38	-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	3.74	N	368770	100	32 억		224638	N	N	0	N	00	N