KissMeData/376930/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	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	5	2	0.11	392264555	84282	92.28	4655	4745	4600	6050	3260	4655	4654.17	1.14	0	21451	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	534	-3.82	4.68	12	0.74	-1219.00	995.00	10100	20230102	-53.86	3975	20230710	17.23	10100	-53.86	20230102	3975	17.23	20230710	10100	-53.86	20230102	3975	17.23	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
3	20230731	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-10	5	-0.21	357471565	76787	84.07	4655	4745	4600	6050	3260	4655	4655.37	1.14	0	17716	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	532	-3.81	4.67	12	0.67	-1219.00	995.00	10100	20230102	-54.01	3975	20230710	16.86	10100	-54.01	20230102	3975	16.86	20230710	10100	-54.01	20230102	3975	16.86	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
4	20230731	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	5	2	0.11	212490220	45646	49.98	4655	4745	4600	6050	3260	4655	4655.18	1.14	0	4798	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	534	-3.82	4.68	12	0.40	-1219.00	995.00	10100	20230102	-53.86	3975	20230710	17.23	10100	-53.86	20230102	3975	17.23	20230710	10100	-53.86	20230102	3975	17.23	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
5	20230731	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	15	2	0.32	182972350	39326	43.06	4655	4745	4600	6050	3260	4655	4652.71	1.14	0	4215	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	535	-3.83	4.69	12	0.34	-1219.00	995.00	10100	20230102	-53.76	3975	20230710	17.48	10100	-53.76	20230102	3975	17.48	20230710	10100	-53.76	20230102	3975	17.48	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
6	20230731	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	45	2	0.97	165006120	35487	38.85	4655	4745	4600	6050	3260	4655	4649.76	1.14	0	3113	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	538	-3.86	4.72	12	0.31	-1219.00	995.00	10100	20230102	-53.47	3975	20230710	18.24	10100	-53.47	20230102	3975	18.24	20230710	10100	-53.47	20230102	3975	18.24	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
7	20230731	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	10	2	0.21	132248760	28508	31.21	4655	4745	4600	6050	3260	4655	4639.01	1.14	0	3505	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	534	-3.83	4.69	12	0.25	-1219.00	995.00	10100	20230102	-53.81	3975	20230710	17.36	10100	-53.81	20230102	3975	17.36	20230710	10100	-53.81	20230102	3975	17.36	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
8	20230731	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	25	2	0.54	57785160	12478	13.66	4655	4700	4600	6050	3260	4655	4630.96	1.14	0	192	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	536	-3.84	4.70	12	0.11	-1219.00	995.00	10100	20230102	-53.66	3975	20230710	17.74	10100	-53.66	20230102	3975	17.74	20230710	10100	-53.66	20230102	3975	17.74	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
9	20230731	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	15	2	0.32	4988860	1070	1.17	4655	4670	4645	6050	3260	4655	4662.49	1.14	0	493	4845	4750	4630	4535	4415	4797	4582	57	1395	500	3250	5	1	11453530	535	-3.83	4.69	12	0.01	-1219.00	995.00	10100	20230102	-53.76	3975	20230710	17.48	10100	-53.76	20230102	3975	17.48	20230710	10100	-53.76	20230102	3975	17.48	20230710	0.81	N	376930	500	57 억		130628	N	N	0	N	00	N
10	20230728	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	115	2	2.53	417403930	90040	122.96	4650	4725	4510	5900	3180	4540	4635.67	0.99	0	16984	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	533	-3.82	4.68	12	0.79	-1219.00	995.00	10100	20230102	-53.91	3975	20230710	17.11	10100	-53.91	20230102	3975	17.11	20230710	10100	-53.91	20230102	3975	17.11	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
11	20230728	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	120	2	2.64	405940515	87579	119.60	4650	4725	4510	5900	3180	4540	4635.14	0.99	0	17528	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	534	-3.82	4.68	12	0.76	-1219.00	995.00	10100	20230102	-53.86	3975	20230710	17.23	10100	-53.86	20230102	3975	17.23	20230710	10100	-53.86	20230102	3975	17.23	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
12	20230728	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	170	2	3.74	352291250	76155	104.00	4650	4725	4510	5900	3180	4540	4625.98	0.99	0	16062	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	539	-3.86	4.73	12	0.66	-1219.00	995.00	10100	20230102	-53.37	3975	20230710	18.49	10100	-53.37	20230102	3975	18.49	20230710	10100	-53.37	20230102	3975	18.49	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
13	20230728	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	125	2	2.75	299271910	64822	88.52	4650	4725	4510	5900	3180	4540	4616.83	0.99	0	12799	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	534	-3.83	4.69	12	0.57	-1219.00	995.00	10100	20230102	-53.81	3975	20230710	17.36	10100	-53.81	20230102	3975	17.36	20230710	10100	-53.81	20230102	3975	17.36	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
14	20230728	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	130	2	2.86	273939120	59414	81.14	4650	4725	4510	5900	3180	4540	4610.68	0.99	0	13212	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	535	-3.83	4.69	12	0.52	-1219.00	995.00	10100	20230102	-53.76	3975	20230710	17.48	10100	-53.76	20230102	3975	17.48	20230710	10100	-53.76	20230102	3975	17.48	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
15	20230728	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	115	2	2.53	209243650	45631	62.32	4650	4675	4510	5900	3180	4540	4585.56	0.99	0	11850	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	533	-3.82	4.68	12	0.40	-1219.00	995.00	10100	20230102	-53.91	3975	20230710	17.11	10100	-53.91	20230102	3975	17.11	20230710	10100	-53.91	20230102	3975	17.11	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
16	20230728	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	65	2	1.43	122934925	26974	36.84	4650	4650	4510	5900	3180	4540	4557.53	0.99	0	3387	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	527	-3.78	4.63	12	0.24	-1219.00	995.00	10100	20230102	-54.41	3975	20230710	15.85	10100	-54.41	20230102	3975	15.85	20230710	10100	-54.41	20230102	3975	15.85	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
17	20230728	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-10	5	-0.22	11909365	2613	3.57	4650	4650	4510	5900	3180	4540	4557.74	0.99	0	-1046	4870	4705	4515	4350	4160	4787	4432	57	1360	500	3170	5	1	11453530	519	-3.72	4.55	12	0.02	-1219.00	995.00	10100	20230102	-55.15	3975	20230710	13.96	10100	-55.15	20230102	3975	13.96	20230710	10100	-55.15	20230102	3975	13.96	20230710	0.81	N	376930	500	57 억		113619	N	N	0	N	00	N
18	20230727	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	160	2	3.65	331676465	72743	35.76	4325	4680	4325	5690	3070	4380	4559.62	0.81	15790	20383	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	520	-3.72	4.56	12	0.64	-1219.00	995.00	10100	20230102	-55.05	3975	20230710	14.21	10100	-55.05	20230102	3975	14.21	20230710	10100	-55.05	20230102	3975	14.21	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
19	20230727	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	170	2	3.88	303486395	66534	32.71	4325	4680	4325	5690	3070	4380	4561.37	0.81	15790	17494	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	521	-3.73	4.57	12	0.58	-1219.00	995.00	10100	20230102	-54.95	3975	20230710	14.47	10100	-54.95	20230102	3975	14.47	20230710	10100	-54.95	20230102	3975	14.47	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
20	20230727	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	215	2	4.91	273299885	59918	29.45	4325	4680	4325	5690	3070	4380	4561.23	0.81	15790	16374	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	526	-3.77	4.62	12	0.52	-1219.00	995.00	10100	20230102	-54.50	3975	20230710	15.60	10100	-54.50	20230102	3975	15.60	20230710	10100	-54.50	20230102	3975	15.60	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
21	20230727	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	245	2	5.59	226702105	49841	24.50	4325	4680	4325	5690	3070	4380	4548.51	0.81	15790	14971	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	530	-3.79	4.65	12	0.44	-1219.00	995.00	10100	20230102	-54.21	3975	20230710	16.35	10100	-54.21	20230102	3975	16.35	20230710	10100	-54.21	20230102	3975	16.35	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
22	20230727	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	180	2	4.11	194707675	42884	21.08	4325	4680	4325	5690	3070	4380	4540.33	0.81	15790	12693	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	522	-3.74	4.58	12	0.37	-1219.00	995.00	10100	20230102	-54.85	3975	20230710	14.72	10100	-54.85	20230102	3975	14.72	20230710	10100	-54.85	20230102	3975	14.72	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
23	20230727	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	210	2	4.79	150535190	33174	16.31	4325	4680	4325	5690	3070	4380	4537.75	0.81	15790	6703	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	526	-3.77	4.61	12	0.29	-1219.00	995.00	10100	20230102	-54.55	3975	20230710	15.47	10100	-54.55	20230102	3975	15.47	20230710	10100	-54.55	20230102	3975	15.47	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
24	20230727	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	180	2	4.11	100513045	22313	10.97	4325	4585	4325	5690	3070	4380	4504.69	0.81	15790	6535	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	522	-3.74	4.58	12	0.19	-1219.00	995.00	10100	20230102	-54.85	3975	20230710	14.72	10100	-54.85	20230102	3975	14.72	20230710	10100	-54.85	20230102	3975	14.72	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
25	20230727	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	130	2	2.97	31430870	7097	3.49	4325	4510	4325	5690	3070	4380	4428.75	0.81	15790	2071	4750	4565	4415	4230	4080	4490	4155	57	1310	500	3060	5	1	11453530	517	-3.70	4.53	12	0.06	-1219.00	995.00	10100	20230102	-55.35	3975	20230710	13.46	10100	-55.35	20230102	3975	13.46	20230710	10100	-55.35	20230102	3975	13.46	20230710	0.84	N	376930	500	57 억		93263	N	N	0	N	00	N
26	20230726	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-240	5	-5.19	892871250	202358	77.23	4600	4600	4265	6000	3235	4620	4412.37	0.68	0	15790	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	502	-3.59	4.40	12	1.77	-1219.00	995.00	10100	20230102	-56.63	3975	20230710	10.19	10100	-56.63	20230102	3975	10.19	20230710	10100	-56.63	20230102	3975	10.19	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
27	20230726	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-250	5	-5.41	880448660	199506	76.15	4600	4600	4265	6000	3235	4620	4413.14	0.68	0	15059	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	501	-3.58	4.39	12	1.74	-1219.00	995.00	10100	20230102	-56.73	3975	20230710	9.94	10100	-56.73	20230102	3975	9.94	20230710	10100	-56.73	20230102	3975	9.94	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
28	20230726	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-335	5	-7.25	824894950	186816	71.30	4600	4600	4265	6000	3235	4620	4415.55	0.68	0	16580	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	491	-3.52	4.31	12	1.63	-1219.00	995.00	10100	20230102	-57.57	3975	20230710	7.80	10100	-57.57	20230102	3975	7.80	20230710	10100	-57.57	20230102	3975	7.80	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
29	20230726	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-275	5	-5.95	656850565	147866	56.44	4600	4600	4330	6000	3235	4620	4442.20	0.68	0	15862	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	498	-3.56	4.37	12	1.29	-1219.00	995.00	10100	20230102	-56.98	3975	20230710	9.31	10100	-56.98	20230102	3975	9.31	20230710	10100	-56.98	20230102	3975	9.31	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
30	20230726	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-210	5	-4.55	554910960	124497	47.52	4600	4600	4350	6000	3235	4620	4457.22	0.68	0	16642	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	505	-3.62	4.43	12	1.09	-1219.00	995.00	10100	20230102	-56.34	3975	20230710	10.94	10100	-56.34	20230102	3975	10.94	20230710	10100	-56.34	20230102	3975	10.94	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
31	20230726	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-195	5	-4.22	518514145	116280	44.38	4600	4600	4350	6000	3235	4620	4459.19	0.68	0	14890	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	507	-3.63	4.45	12	1.02	-1219.00	995.00	10100	20230102	-56.19	3975	20230710	11.32	10100	-56.19	20230102	3975	11.32	20230710	10100	-56.19	20230102	3975	11.32	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
32	20230726	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-200	5	-4.33	371393965	82746	31.58	4600	4600	4420	6000	3235	4620	4488.36	0.68	0	12679	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	506	-3.63	4.44	12	0.72	-1219.00	995.00	10100	20230102	-56.24	3975	20230710	11.19	10100	-56.24	20230102	3975	11.19	20230710	10100	-56.24	20230102	3975	11.19	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
33	20230726	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-110	5	-2.38	100735385	22311	8.52	4600	4600	4475	6000	3235	4620	4515.05	0.68	0	-1879	5046	4832	4696	4482	4346	4765	4415	57	1382	500	3230	5	1	11453530	517	-3.70	4.53	12	0.19	-1219.00	995.00	10100	20230102	-55.35	3975	20230710	13.46	10100	-55.35	20230102	3975	13.46	20230710	10100	-55.35	20230102	3975	13.46	20230710	0.91	N	376930	500	57 억		77473	N	N	0	N	00	N
34	20230725	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-70	5	-1.49	1233289135	260931	46.64	4690	4910	4560	6090	3285	4690	4726.55	1.08	0	-46258	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	529	-3.79	4.64	12	2.28	-1219.00	995.00	10100	20230102	-54.26	3975	20230710	16.23	10100	-54.26	20230102	3975	16.23	20230710	10100	-54.26	20230102	3975	16.23	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
35	20230725	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-65	5	-1.39	1214368690	256838	45.91	4690	4910	4560	6090	3285	4690	4728.15	1.08	0	-46580	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	530	-3.79	4.65	12	2.24	-1219.00	995.00	10100	20230102	-54.21	3975	20230710	16.35	10100	-54.21	20230102	3975	16.35	20230710	10100	-54.21	20230102	3975	16.35	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
36	20230725	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-100	5	-2.13	1136003910	239751	42.86	4690	4910	4575	6090	3285	4690	4738.27	1.08	0	-47365	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	526	-3.77	4.61	12	2.09	-1219.00	995.00	10100	20230102	-54.55	3975	20230710	15.47	10100	-54.55	20230102	3975	15.47	20230710	10100	-54.55	20230102	3975	15.47	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
37	20230725	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-95	5	-2.03	1094964945	230813	41.26	4690	4910	4575	6090	3285	4690	4743.95	1.08	0	-45964	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	526	-3.77	4.62	12	2.02	-1219.00	995.00	10100	20230102	-54.50	3975	20230710	15.60	10100	-54.50	20230102	3975	15.60	20230710	10100	-54.50	20230102	3975	15.60	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
38	20230725	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-75	5	-1.60	1022883455	215149	38.46	4690	4910	4575	6090	3285	4690	4754.30	1.08	0	-44180	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	529	-3.79	4.64	12	1.88	-1219.00	995.00	10100	20230102	-54.31	3975	20230710	16.10	10100	-54.31	20230102	3975	16.10	20230710	10100	-54.31	20230102	3975	16.10	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
39	20230725	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-60	5	-1.28	941929125	197675	35.33	4690	4910	4575	6090	3285	4690	4765.04	1.08	0	-47588	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	530	-3.80	4.65	12	1.73	-1219.00	995.00	10100	20230102	-54.16	3975	20230710	16.48	10100	-54.16	20230102	3975	16.48	20230710	10100	-54.16	20230102	3975	16.48	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
40	20230725	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-50	5	-1.07	762391105	158987	28.42	4690	4910	4635	6090	3285	4690	4795.30	1.08	0	-35370	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	531	-3.81	4.66	12	1.39	-1219.00	995.00	10100	20230102	-54.06	3975	20230710	16.73	10100	-54.06	20230102	3975	16.73	20230710	10100	-54.06	20230102	3975	16.73	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
41	20230725	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	105	2	2.24	167986990	35306	6.31	4690	4860	4680	6090	3285	4690	4758.03	1.08	0	3658	5500	5095	4885	4480	4270	4990	4375	57	1402	500	3280	5	1	11453530	549	-3.93	4.82	12	0.31	-1219.00	995.00	10100	20230102	-52.52	3975	20230710	20.63	10100	-52.52	20230102	3975	20.63	20230710	10100	-52.52	20230102	3975	20.63	20230710	0.93	N	376930	500	57 억		123272	N	N	0	N	00	N
42	20230724	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-510	5	-9.81	2690051315	556212	18.11	5280	5290	4675	6760	3640	5200	4836.19	0.89	0	13990	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	537	-3.85	4.71	12	4.86	-1219.00	995.00	10100	20230102	-53.56	3975	20230710	17.99	10100	-53.56	20230102	3975	17.99	20230710	10100	-53.56	20230102	3975	17.99	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
43	20230724	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-470	5	-9.04	2549686345	526374	17.14	5280	5290	4675	6760	3640	5200	4843.64	0.89	0	10692	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	542	-3.88	4.75	12	4.60	-1219.00	995.00	10100	20230102	-53.17	3975	20230710	18.99	10100	-53.17	20230102	3975	18.99	20230710	10100	-53.17	20230102	3975	18.99	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
44	20230724	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-415	5	-7.98	2413460435	497619	16.20	5280	5290	4675	6760	3640	5200	4849.78	0.89	0	7944	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	548	-3.93	4.81	12	4.34	-1219.00	995.00	10100	20230102	-52.62	3975	20230710	20.38	10100	-52.62	20230102	3975	20.38	20230710	10100	-52.62	20230102	3975	20.38	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
45	20230724	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-495	5	-9.52	2295914040	472722	15.39	5280	5290	4675	6760	3640	5200	4856.55	0.89	0	7867	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	539	-3.86	4.73	12	4.13	-1219.00	995.00	10100	20230102	-53.42	3975	20230710	18.36	10100	-53.42	20230102	3975	18.36	20230710	10100	-53.42	20230102	3975	18.36	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
46	20230724	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-415	5	-7.98	2072811525	425603	13.86	5280	5290	4675	6760	3640	5200	4870.04	0.89	0	-3664	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	548	-3.93	4.81	12	3.72	-1219.00	995.00	10100	20230102	-52.62	3975	20230710	20.38	10100	-52.62	20230102	3975	20.38	20230710	10100	-52.62	20230102	3975	20.38	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
47	20230724	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-465	5	-8.94	1937993375	397431	12.94	5280	5290	4675	6760	3640	5200	4876.03	0.89	0	2791	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	542	-3.88	4.76	12	3.47	-1219.00	995.00	10100	20230102	-53.12	3975	20230710	19.12	10100	-53.12	20230102	3975	19.12	20230710	10100	-53.12	20230102	3975	19.12	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
48	20230724	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-475	5	-9.13	1731608510	353870	11.52	5280	5290	4675	6760	3640	5200	4893.06	0.89	0	5622	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	541	-3.88	4.75	12	3.09	-1219.00	995.00	10100	20230102	-53.22	3975	20230710	18.87	10100	-53.22	20230102	3975	18.87	20230710	10100	-53.22	20230102	3975	18.87	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
49	20230724	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-245	5	-4.71	604639870	119813	3.90	5280	5290	4880	6760	3640	5200	5046.10	0.89	0	-16006	6483	5841	5148	4506	3813	6162	4827	57	1560	500	3640	5	1	11453530	568	-4.06	4.98	12	1.05	-1219.00	995.00	10100	20230102	-50.94	3975	20230710	24.65	10100	-50.94	20230102	3975	24.65	20230710	10100	-50.94	20230102	3975	24.65	20230710	0.88	N	376930	500	57 억		101852	N	N	0	N	00	N
50	20230721	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	630	2	13.79	16311754635	3059336	409.26	4570	5790	4455	5940	3200	4570	5332.32	1.16	0	-26529	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	596	-4.27	5.23	12	26.71	-1219.00	995.00	10100	20230102	-48.51	3975	20230710	30.82	10100	-48.51	20230102	3975	30.82	20230710	10100	-48.51	20230102	3975	30.82	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
51	20230721	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	730	2	15.97	15881247645	2976591	398.19	4570	5790	4455	5940	3200	4570	5335.69	1.16	0	-40702	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	607	-4.35	5.33	12	25.99	-1219.00	995.00	10100	20230102	-47.52	3975	20230710	33.33	10100	-47.52	20230102	3975	33.33	20230710	10100	-47.52	20230102	3975	33.33	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
52	20230721	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	1130	2	24.73	12727119905	2393699	320.22	4570	5790	4455	5940	3200	4570	5317.30	1.16	0	-69161	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	653	-4.68	5.73	12	20.90	-1219.00	995.00	10100	20230102	-43.56	3975	20230710	43.40	10100	-43.56	20230102	3975	43.40	20230710	10100	-43.56	20230102	3975	43.40	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
53	20230721	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	620	2	13.57	7579378145	1470076	196.66	4570	5530	4455	5940	3200	4570	5156.25	1.16	0	-19617	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	594	-4.26	5.22	12	12.84	-1219.00	995.00	10100	20230102	-48.61	3975	20230710	30.57	10100	-48.61	20230102	3975	30.57	20230710	10100	-48.61	20230102	3975	30.57	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
54	20230721	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	480	2	10.50	3365368000	680693	91.06	4570	5190	4455	5940	3200	4570	4944.69	1.16	0	22125	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	578	-4.14	5.08	12	5.94	-1219.00	995.00	10100	20230102	-50.00	3975	20230710	27.04	10100	-50.00	20230102	3975	27.04	20230710	10100	-50.00	20230102	3975	27.04	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
55	20230721	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	450	2	9.85	1806678730	373338	49.94	4570	5070	4455	5940	3200	4570	4840.13	1.16	0	-7418	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	10	1	11453530	575	-4.12	5.05	12	3.26	-1219.00	995.00	10100	20230102	-50.30	3975	20230710	26.29	10100	-50.30	20230102	3975	26.29	20230710	10100	-50.30	20230102	3975	26.29	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
56	20230721	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	175	2	3.83	478181690	103009	13.78	4570	4780	4455	5940	3200	4570	4642.99	1.16	0	7530	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	5	1	11453530	543	-3.89	4.77	12	0.90	-1219.00	995.00	10100	20230102	-53.02	3975	20230710	19.37	10100	-53.02	20230102	3975	19.37	20230710	10100	-53.02	20230102	3975	19.37	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
57	20230721	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-75	5	-1.64	91273250	20223	2.71	4570	4570	4455	5940	3200	4570	4509.76	1.16	0	3431	5223	4896	4573	4246	3923	5060	4410	57	1370	500	3190	5	1	11453530	515	-3.69	4.52	12	0.18	-1219.00	995.00	10100	20230102	-55.50	3975	20230710	13.08	10100	-55.50	20230102	3975	13.08	20230710	10100	-55.50	20230102	3975	13.08	20230710	0.97	N	376930	500	57 억		133058	N	N	0	N	00	N
58	20230720	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	185	2	4.22	3441519650	745741	25.70	4310	4900	4250	5700	3070	4385	4614.91	0.99	0	11382	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	523	-3.75	4.59	12	6.51	-1219.00	995.00	10100	20230102	-54.75	3975	20230710	14.97	10100	-54.75	20230102	3975	14.97	20230710	10100	-54.75	20230102	3975	14.97	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
59	20230720	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	125	2	2.85	3357252060	727214	25.06	4310	4900	4250	5700	3070	4385	4616.60	0.99	0	8377	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	517	-3.70	4.53	12	6.35	-1219.00	995.00	10100	20230102	-55.35	3975	20230710	13.46	10100	-55.35	20230102	3975	13.46	20230710	10100	-55.35	20230102	3975	13.46	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
60	20230720	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	125	2	2.85	3245192225	702252	24.20	4310	4900	4250	5700	3070	4385	4621.12	0.99	0	-1132	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	517	-3.70	4.53	12	6.13	-1219.00	995.00	10100	20230102	-55.35	3975	20230710	13.46	10100	-55.35	20230102	3975	13.46	20230710	10100	-55.35	20230102	3975	13.46	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
61	20230720	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	95	2	2.17	3145412975	679950	23.43	4310	4900	4250	5700	3070	4385	4625.95	0.99	0	-1687	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	513	-3.68	4.50	12	5.94	-1219.00	995.00	10100	20230102	-55.64	3975	20230710	12.70	10100	-55.64	20230102	3975	12.70	20230710	10100	-55.64	20230102	3975	12.70	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
62	20230720	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	135	2	3.08	3026470550	653593	22.52	4310	4900	4250	5700	3070	4385	4630.51	0.99	0	-2503	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	518	-3.71	4.54	12	5.71	-1219.00	995.00	10100	20230102	-55.25	3975	20230710	13.71	10100	-55.25	20230102	3975	13.71	20230710	10100	-55.25	20230102	3975	13.71	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
63	20230720	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	225	2	5.13	2901785840	626193	21.58	4310	4900	4250	5700	3070	4385	4634.01	0.99	0	-3177	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	528	-3.78	4.63	12	5.47	-1219.00	995.00	10100	20230102	-54.36	3975	20230710	15.97	10100	-54.36	20230102	3975	15.97	20230710	10100	-54.36	20230102	3975	15.97	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
64	20230720	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	185	2	4.22	2666025490	575002	19.81	4310	4900	4250	5700	3070	4385	4636.55	0.99	0	-8539	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	523	-3.75	4.59	12	5.02	-1219.00	995.00	10100	20230102	-54.75	3975	20230710	14.97	10100	-54.75	20230102	3975	14.97	20230710	10100	-54.75	20230102	3975	14.97	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
65	20230720	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	90	2	2.05	360537125	83002	2.86	4310	4475	4250	5700	3070	4385	4343.71	0.99	0	17205	5901	5142	4601	3842	3301	5522	4222	57	1315	500	3060	5	1	11453530	513	-3.67	4.50	12	0.72	-1219.00	995.00	10100	20230102	-55.69	3975	20230710	12.58	10100	-55.69	20230102	3975	12.58	20230710	10100	-55.69	20230102	3975	12.58	20230710	0.93	N	376930	500	57 억		113741	N	N	0	N	00	N
66	20230719	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	255	2	6.17	14022933650	2890195	3427.08	4130	5360	4060	5360	2895	4130	4852.24	0.82	0	33840	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	502	-3.60	4.41	12	25.23	-1219.00	995.00	10100	20230102	-56.58	3975	20230710	10.31	10100	-56.58	20230102	3975	10.31	20230710	10100	-56.58	20230102	3975	10.31	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
67	20230719	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	300	2	7.26	13800951400	2839693	3367.20	4130	5360	4060	5360	2895	4130	4860.02	0.82	0	20923	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	507	-3.63	4.45	12	24.79	-1219.00	995.00	10100	20230102	-56.14	3975	20230710	11.45	10100	-56.14	20230102	3975	11.45	20230710	10100	-56.14	20230102	3975	11.45	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
68	20230719	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	405	2	9.81	11864998725	2408666	2856.10	4130	5360	4060	5360	2895	4130	4925.97	0.82	0	-38832	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	519	-3.72	4.56	12	21.03	-1219.00	995.00	10100	20230102	-55.10	3975	20230710	14.09	10100	-55.10	20230102	3975	14.09	20230710	10100	-55.10	20230102	3975	14.09	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
69	20230719	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	240	2	5.81	489266280	112781	133.73	4130	4485	4060	5360	2895	4130	4338.22	0.82	0	10303	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	501	-3.58	4.39	12	0.98	-1219.00	995.00	10100	20230102	-56.73	3975	20230710	9.94	10100	-56.73	20230102	3975	9.94	20230710	10100	-56.73	20230102	3975	9.94	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
70	20230719	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	210	2	5.08	415372930	95929	113.75	4130	4485	4060	5360	2895	4130	4330.03	0.82	0	7829	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	497	-3.56	4.36	12	0.84	-1219.00	995.00	10100	20230102	-57.03	3975	20230710	9.18	10100	-57.03	20230102	3975	9.18	20230710	10100	-57.03	20230102	3975	9.18	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
71	20230719	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	160	2	3.87	299118110	69261	82.13	4130	4485	4060	5360	2895	4130	4318.74	0.82	0	2369	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	491	-3.52	4.31	12	0.60	-1219.00	995.00	10100	20230102	-57.52	3975	20230710	7.92	10100	-57.52	20230102	3975	7.92	20230710	10100	-57.52	20230102	3975	7.92	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
72	20230719	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	5	2	0.12	39062890	9541	11.31	4130	4135	4060	5360	2895	4130	4094.16	0.82	0	670	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	474	-3.39	4.16	12	0.08	-1219.00	995.00	10100	20230102	-59.06	3975	20230710	4.03	10100	-59.06	20230102	3975	4.03	20230710	10100	-59.06	20230102	3975	4.03	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
73	20230719	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-70	5	-1.69	13430100	3269	3.88	4130	4135	4060	5360	2895	4130	4108.23	0.82	0	-1033	4443	4286	4193	4036	3943	4240	3990	57	1232	500	2890	5	1	11453530	465	-3.33	4.08	12	0.03	-1219.00	995.00	10100	20230102	-59.80	3975	20230710	2.14	10100	-59.80	20230102	3975	2.14	20230710	10100	-59.80	20230102	3975	2.14	20230710	0.95	N	376930	500	57 억		93394	N	N	0	N	00	N
74	20230718	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-155	5	-3.62	346010980	82571	87.98	4285	4350	4100	5570	3000	4285	4190.69	0.85	0	-4137	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	473	-3.39	4.15	12	0.72	-1219.00	995.00	10100	20230102	-59.11	3975	20230710	3.90	10100	-59.11	20230102	3975	3.90	20230710	10100	-59.11	20230102	3975	3.90	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
75	20230718	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-135	5	-3.15	325923560	77733	82.83	4285	4350	4100	5570	3000	4285	4192.86	0.85	0	-3573	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	475	-3.40	4.17	12	0.68	-1219.00	995.00	10100	20230102	-58.91	3975	20230710	4.40	10100	-58.91	20230102	3975	4.40	20230710	10100	-58.91	20230102	3975	4.40	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
76	20230718	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-175	5	-4.08	290748245	69206	73.74	4285	4350	4100	5570	3000	4285	4201.20	0.85	0	-3193	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	471	-3.37	4.13	12	0.60	-1219.00	995.00	10100	20230102	-59.31	3975	20230710	3.40	10100	-59.31	20230102	3975	3.40	20230710	10100	-59.31	20230102	3975	3.40	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
77	20230718	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-120	5	-2.80	222949990	52786	56.24	4285	4350	4155	5570	3000	4285	4223.66	0.85	0	-4542	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	477	-3.42	4.19	12	0.46	-1219.00	995.00	10100	20230102	-58.76	3975	20230710	4.78	10100	-58.76	20230102	3975	4.78	20230710	10100	-58.76	20230102	3975	4.78	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
78	20230718	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-100	5	-2.33	161063155	37940	40.43	4285	4350	4185	5570	3000	4285	4245.21	0.85	0	-5936	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	479	-3.43	4.21	12	0.33	-1219.00	995.00	10100	20230102	-58.56	3975	20230710	5.28	10100	-58.56	20230102	3975	5.28	20230710	10100	-58.56	20230102	3975	5.28	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
79	20230718	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-40	5	-0.93	91032680	21322	22.72	4285	4350	4225	5570	3000	4285	4269.43	0.85	0	-1981	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	486	-3.48	4.27	12	0.19	-1219.00	995.00	10100	20230102	-57.97	3975	20230710	6.79	10100	-57.97	20230102	3975	6.79	20230710	10100	-57.97	20230102	3975	6.79	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
80	20230718	101127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-40	5	-0.93	73449365	17196	18.32	4285	4350	4225	5570	3000	4285	4271.31	0.85	0	-1794	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	486	-3.48	4.27	12	0.15	-1219.00	995.00	10100	20230102	-57.97	3975	20230710	6.79	10100	-57.97	20230102	3975	6.79	20230710	10100	-57.97	20230102	3975	6.79	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
81	20230718	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	40	2	0.93	10346935	2406	2.56	4285	4350	4285	5570	3000	4285	4300.47	0.85	0	620	4421	4352	4301	4232	4181	4327	4207	57	1285	500	2990	5	1	11453530	495	-3.55	4.35	12	0.02	-1219.00	995.00	10100	20230102	-57.18	3975	20230710	8.81	10100	-57.18	20230102	3975	8.81	20230710	10100	-57.18	20230102	3975	8.81	20230710	0.99	N	376930	500	57 억		97526	N	N	0	N	00	N
82	20230717	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-125	5	-2.83	400302455	93351	107.08	4370	4370	4250	5730	3090	4410	4288.15	0.75	0	12783	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	491	-3.52	4.31	12	0.82	-1219.00	995.00	10100	20230102	-57.57	3975	20230710	7.80	10100	-57.57	20230102	3975	7.80	20230710	10100	-57.57	20230102	3975	7.80	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
83	20230717	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-90	5	-2.04	366453675	85465	98.03	4370	4370	4250	5730	3090	4410	4287.76	0.75	0	11860	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	495	-3.54	4.34	12	0.75	-1219.00	995.00	10100	20230102	-57.23	3975	20230710	8.68	10100	-57.23	20230102	3975	8.68	20230710	10100	-57.23	20230102	3975	8.68	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
84	20230717	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-80	5	-1.81	317026290	73934	84.81	4370	4370	4250	5730	3090	4410	4287.96	0.75	0	6739	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	496	-3.55	4.35	12	0.65	-1219.00	995.00	10100	20230102	-57.13	3975	20230710	8.93	10100	-57.13	20230102	3975	8.93	20230710	10100	-57.13	20230102	3975	8.93	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
85	20230717	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-75	5	-1.70	303455515	70790	81.20	4370	4370	4250	5730	3090	4410	4286.70	0.75	0	6345	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	497	-3.56	4.36	12	0.62	-1219.00	995.00	10100	20230102	-57.08	3975	20230710	9.06	10100	-57.08	20230102	3975	9.06	20230710	10100	-57.08	20230102	3975	9.06	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
86	20230717	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-110	5	-2.49	246583630	57653	66.13	4370	4370	4250	5730	3090	4410	4277.03	0.75	0	6035	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	493	-3.53	4.32	12	0.50	-1219.00	995.00	10100	20230102	-57.43	3975	20230710	8.18	10100	-57.43	20230102	3975	8.18	20230710	10100	-57.43	20230102	3975	8.18	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
87	20230717	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-145	5	-3.29	206792045	48322	55.43	4370	4370	4250	5730	3090	4410	4279.46	0.75	0	6542	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	488	-3.50	4.29	12	0.42	-1219.00	995.00	10100	20230102	-57.77	3975	20230710	7.30	10100	-57.77	20230102	3975	7.30	20230710	10100	-57.77	20230102	3975	7.30	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
88	20230717	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-125	5	-2.83	161946245	37810	43.37	4370	4370	4250	5730	3090	4410	4283.16	0.75	0	6709	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	491	-3.52	4.31	12	0.33	-1219.00	995.00	10100	20230102	-57.57	3975	20230710	7.80	10100	-57.57	20230102	3975	7.80	20230710	10100	-57.57	20230102	3975	7.80	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
89	20230717	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-130	5	-2.95	49283570	11423	13.10	4370	4370	4275	5730	3090	4410	4314.42	0.75	0	101	4560	4485	4380	4305	4200	4432	4252	57	1320	500	3080	5	1	11453530	490	-3.51	4.30	12	0.10	-1219.00	995.00	10100	20230102	-57.62	3975	20230710	7.67	10100	-57.62	20230102	3975	7.67	20230710	10100	-57.62	20230102	3975	7.67	20230710	1.04	N	376930	500	57 억		85792	N	N	0	N	00	N
90	20230714	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	0	3	0.00	375229980	86541	24.12	4420	4455	4275	5730	3090	4410	4332.60	0.85	0	-12049	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	505	-3.62	4.43	12	0.76	-1219.00	995.00	10100	20230102	-56.34	3975	20230710	10.94	10100	-56.34	20230102	3975	10.94	20230710	10100	-56.34	20230102	3975	10.94	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
91	20230714	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-25	5	-0.57	344039715	79459	22.15	4420	4455	4275	5730	3090	4410	4329.78	0.85	0	-12117	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	502	-3.60	4.41	12	0.69	-1219.00	995.00	10100	20230102	-56.58	3975	20230710	10.31	10100	-56.58	20230102	3975	10.31	20230710	10100	-56.58	20230102	3975	10.31	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
92	20230714	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-75	5	-1.70	314506980	72697	20.26	4420	4455	4275	5730	3090	4410	4326.27	0.85	0	-10581	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	497	-3.56	4.36	12	0.63	-1219.00	995.00	10100	20230102	-57.08	3975	20230710	9.06	10100	-57.08	20230102	3975	9.06	20230710	10100	-57.08	20230102	3975	9.06	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
93	20230714	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-70	5	-1.59	269638730	62356	17.38	4420	4455	4275	5730	3090	4410	4324.18	0.85	0	-8612	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	497	-3.56	4.36	12	0.54	-1219.00	995.00	10100	20230102	-57.03	3975	20230710	9.18	10100	-57.03	20230102	3975	9.18	20230710	10100	-57.03	20230102	3975	9.18	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
94	20230714	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-100	5	-2.27	224948455	51989	14.49	4420	4455	4275	5730	3090	4410	4326.85	0.85	0	-7494	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	494	-3.54	4.33	12	0.45	-1219.00	995.00	10100	20230102	-57.33	3975	20230710	8.43	10100	-57.33	20230102	3975	8.43	20230710	10100	-57.33	20230102	3975	8.43	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
95	20230714	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-120	5	-2.72	203706440	47047	13.11	4420	4455	4275	5730	3090	4410	4329.85	0.85	0	-5487	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	491	-3.52	4.31	12	0.41	-1219.00	995.00	10100	20230102	-57.52	3975	20230710	7.92	10100	-57.52	20230102	3975	7.92	20230710	10100	-57.52	20230102	3975	7.92	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
96	20230714	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-125	5	-2.83	150536190	34650	9.66	4420	4455	4280	5730	3090	4410	4344.48	0.85	0	-7370	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	491	-3.52	4.31	12	0.30	-1219.00	995.00	10100	20230102	-57.57	3975	20230710	7.80	10100	-57.57	20230102	3975	7.80	20230710	10100	-57.57	20230102	3975	7.80	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
97	20230714	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	0	3	0.00	26690860	6040	1.68	4420	4455	4390	5730	3090	4410	4419.02	0.85	0	-539	4936	4672	4471	4207	4006	4805	4340	57	1320	500	3080	5	1	11453530	505	-3.62	4.43	12	0.05	-1219.00	995.00	10100	20230102	-56.34	3975	20230710	10.94	10100	-56.34	20230102	3975	10.94	20230710	10100	-56.34	20230102	3975	10.94	20230710	1.16	N	376930	500	57 억		97001	N	N	0	N	00	N
98	20230713	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	110	2	2.56	1600529705	356639	205.25	4305	4735	4270	5590	3010	4300	4488.08	0.77	0	9747	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	505	-3.62	4.43	12	3.11	-1219.00	995.00	10100	20230102	-56.34	3975	20230710	10.94	10100	-56.34	20230102	3975	10.94	20230710	10100	-56.34	20230102	3975	10.94	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
99	20230713	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	100	2	2.33	1546306355	344339	198.17	4305	4735	4270	5590	3010	4300	4490.65	0.77	0	9653	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	504	-3.61	4.42	12	3.01	-1219.00	995.00	10100	20230102	-56.44	3975	20230710	10.69	10100	-56.44	20230102	3975	10.69	20230710	10100	-56.44	20230102	3975	10.69	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
100	20230713	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	125	2	2.91	1455106125	323603	186.23	4305	4735	4270	5590	3010	4300	4496.58	0.77	0	13240	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	507	-3.63	4.45	12	2.83	-1219.00	995.00	10100	20230102	-56.19	3975	20230710	11.32	10100	-56.19	20230102	3975	11.32	20230710	10100	-56.19	20230102	3975	11.32	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
101	20230713	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	85	2	1.98	1408080135	312916	180.08	4305	4735	4270	5590	3010	4300	4499.87	0.77	0	13560	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	502	-3.60	4.41	12	2.73	-1219.00	995.00	10100	20230102	-56.58	3975	20230710	10.31	10100	-56.58	20230102	3975	10.31	20230710	10100	-56.58	20230102	3975	10.31	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
102	20230713	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	165	2	3.84	1281300355	284090	163.49	4305	4735	4270	5590	3010	4300	4510.19	0.77	0	5243	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	511	-3.66	4.49	12	2.48	-1219.00	995.00	10100	20230102	-55.79	3975	20230710	12.33	10100	-55.79	20230102	3975	12.33	20230710	10100	-55.79	20230102	3975	12.33	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
103	20230713	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	250	2	5.81	1079560535	238920	137.50	4305	4735	4270	5590	3010	4300	4518.50	0.77	0	-413	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	521	-3.73	4.57	12	2.09	-1219.00	995.00	10100	20230102	-54.95	3975	20230710	14.47	10100	-54.95	20230102	3975	14.47	20230710	10100	-54.95	20230102	3975	14.47	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
104	20230713	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	137984510	31967	18.40	4305	4470	4270	5590	3010	4300	4316.47	0.77	0	4585	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	495	-3.54	4.34	12	0.28	-1219.00	995.00	10100	20230102	-57.23	3975	20230710	8.68	10100	-57.23	20230102	3975	8.68	20230710	10100	-57.23	20230102	3975	8.68	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
105	20230713	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	20	2	0.47	57635795	13357	7.69	4305	4470	4270	5590	3010	4300	4315.03	0.77	0	-5740	4553	4426	4313	4186	4073	4370	4130	57	1290	500	3010	5	1	11453530	495	-3.54	4.34	12	0.12	-1219.00	995.00	10100	20230102	-57.23	3975	20230710	8.68	10100	-57.23	20230102	3975	8.68	20230710	10100	-57.23	20230102	3975	8.68	20230710	1.26	N	376930	500	57 억		87901	N	N	0	N	00	N
106	20230712	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-120	5	-2.71	735301225	172280	11.22	4420	4440	4200	5740	3095	4420	4267.89	0.51	0	28688	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	493	-3.53	4.32	12	1.50	-1219.00	995.00	10100	20230102	-57.43	3975	20230710	8.18	10100	-57.43	20230102	3975	8.18	20230710	10100	-57.43	20230102	3975	8.18	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
107	20230712	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-125	5	-2.83	696437400	163249	10.63	4420	4440	4200	5740	3095	4420	4266.02	0.51	0	26987	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	492	-3.52	4.32	12	1.43	-1219.00	995.00	10100	20230102	-57.48	3975	20230710	8.05	10100	-57.48	20230102	3975	8.05	20230710	10100	-57.48	20230102	3975	8.05	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
108	20230712	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-160	5	-3.62	655022290	153555	10.00	4420	4440	4200	5740	3095	4420	4265.63	0.51	0	22598	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	488	-3.49	4.28	12	1.34	-1219.00	995.00	10100	20230102	-57.82	3975	20230710	7.17	10100	-57.82	20230102	3975	7.17	20230710	10100	-57.82	20230102	3975	7.17	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
109	20230712	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-185	5	-4.19	624204090	146297	9.52	4420	4440	4200	5740	3095	4420	4266.60	0.51	0	22170	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	485	-3.47	4.26	12	1.28	-1219.00	995.00	10100	20230102	-58.07	3975	20230710	6.54	10100	-58.07	20230102	3975	6.54	20230710	10100	-58.07	20230102	3975	6.54	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
110	20230712	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-175	5	-3.96	594361815	139267	9.07	4420	4440	4200	5740	3095	4420	4267.69	0.51	0	20922	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	486	-3.48	4.27	12	1.22	-1219.00	995.00	10100	20230102	-57.97	3975	20230710	6.79	10100	-57.97	20230102	3975	6.79	20230710	10100	-57.97	20230102	3975	6.79	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
111	20230712	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-195	5	-4.41	493426250	115349	7.51	4420	4440	4215	5740	3095	4420	4277.57	0.51	0	18535	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	484	-3.47	4.25	12	1.01	-1219.00	995.00	10100	20230102	-58.17	3975	20230710	6.29	10100	-58.17	20230102	3975	6.29	20230710	10100	-58.17	20230102	3975	6.29	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
112	20230712	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-155	5	-3.51	337054000	78395	5.10	4420	4440	4245	5740	3095	4420	4299.30	0.51	0	6909	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	488	-3.50	4.29	12	0.68	-1219.00	995.00	10100	20230102	-57.77	3975	20230710	7.30	10100	-57.77	20230102	3975	7.30	20230710	10100	-57.77	20230102	3975	7.30	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
113	20230712	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-170	5	-3.85	156144600	36203	2.36	4420	4420	4245	5740	3095	4420	4312.77	0.51	0	5346	5436	4927	4541	4032	3646	5182	4287	57	1322	500	3090	5	1	11453530	487	-3.49	4.27	12	0.32	-1219.00	995.00	10100	20230102	-57.92	3975	20230710	6.92	10100	-57.92	20230102	3975	6.92	20230710	10100	-57.92	20230102	3975	6.92	20230710	1.29	N	376930	500	57 억		58156	N	N	0	N	00	N
114	20230711	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	210	2	4.99	7223968975	1533509	816.18	4155	5050	4155	5470	2950	4210	4710.89	0.78	0	-27081	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	506	-3.63	4.44	12	13.39	-1219.00	995.00	10100	20230102	-56.24	3975	20230710	11.19	10100	-56.24	20230102	3975	11.19	20230710	10100	-56.24	20230102	3975	11.19	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
115	20230711	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	190	2	4.51	7156860600	1518303	808.09	4155	5050	4155	5470	2950	4210	4713.78	0.78	0	-30416	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	504	-3.61	4.42	12	13.26	-1219.00	995.00	10100	20230102	-56.44	3975	20230710	10.69	10100	-56.44	20230102	3975	10.69	20230710	10100	-56.44	20230102	3975	10.69	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
116	20230711	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	205	2	4.87	6779069085	1432201	762.26	4155	5050	4155	5470	2950	4210	4733.39	0.78	0	-41313	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	506	-3.62	4.44	12	12.50	-1219.00	995.00	10100	20230102	-56.29	3975	20230710	11.07	10100	-56.29	20230102	3975	11.07	20230710	10100	-56.29	20230102	3975	11.07	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
117	20230711	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	600	2	14.25	4961912855	1033338	549.97	4155	5050	4155	5470	2950	4210	4801.93	0.78	0	-31246	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	551	-3.95	4.83	12	9.02	-1219.00	995.00	10100	20230102	-52.38	3975	20230710	21.01	10100	-52.38	20230102	3975	21.01	20230710	10100	-52.38	20230102	3975	21.01	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
118	20230711	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-45	5	-1.07	179081950	42396	22.56	4155	4290	4155	5470	2950	4210	4224.09	0.78	0	2040	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	477	-3.42	4.19	12	0.37	-1219.00	995.00	10100	20230102	-58.76	3975	20230710	4.78	10100	-58.76	20230102	3975	4.78	20230710	10100	-58.76	20230102	3975	4.78	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
119	20230711	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	10	2	0.24	128940040	30422	16.19	4155	4290	4155	5470	2950	4210	4238.55	0.78	0	6362	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	483	-3.46	4.24	12	0.27	-1219.00	995.00	10100	20230102	-58.22	3975	20230710	6.16	10100	-58.22	20230102	3975	6.16	20230710	10100	-58.22	20230102	3975	6.16	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
120	20230711	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	45	2	1.07	111356690	26274	13.98	4155	4290	4155	5470	2950	4210	4238.48	0.78	0	7933	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	487	-3.49	4.28	12	0.23	-1219.00	995.00	10100	20230102	-57.87	3975	20230710	7.04	10100	-57.87	20230102	3975	7.04	20230710	10100	-57.87	20230102	3975	7.04	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
121	20230711	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	55	2	1.31	37854380	9008	4.79	4155	4290	4155	5470	2950	4210	4202.15	0.78	0	3235	4540	4375	4175	4010	3810	4457	4092	57	1260	500	2940	5	1	11453530	488	-3.50	4.29	12	0.08	-1219.00	995.00	10100	20230102	-57.77	3975	20230710	7.30	10100	-57.77	20230102	3975	7.30	20230710	10100	-57.77	20230102	3975	7.30	20230710	1.34	N	376930	500	57 억		89442	N	N	0	N	00	N
122	20230710	161033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4210	120	2	2.93	771674775	185641	69.50	4025	4340	3975	5310	2865	4090	4156.81	0.60	0	20459	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	482	-3.45	4.23	12	1.62	-1219.00	995.00	10100	20230102	-58.32	3975	20230710	5.91	10100	-58.32	20230102	3975	5.91	20230710	10100	-58.32	20230102	3975	5.91	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
123	20230710	151036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4215	125	2	3.06	756540035	182035	68.15	4025	4340	3975	5310	2865	4090	4156.02	0.60	0	20632	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	483	-3.46	4.24	12	1.59	-1219.00	995.00	10100	20230102	-58.27	3975	20230710	6.04	10100	-58.27	20230102	3975	6.04	20230710	10100	-58.27	20230102	3975	6.04	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
124	20230710	141024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4250	160	2	3.91	688978385	165994	62.14	4025	4340	3975	5310	2865	4090	4150.62	0.60	0	24828	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	487	-3.49	4.27	12	1.45	-1219.00	995.00	10100	20230102	-57.92	3975	20230710	6.92	10100	-57.92	20230102	3975	6.92	20230710	10100	-57.92	20230102	3975	6.92	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
125	20230710	131013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4255	165	2	4.03	676201970	162982	61.01	4025	4340	3975	5310	2865	4090	4148.94	0.60	0	25071	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	487	-3.49	4.28	12	1.42	-1219.00	995.00	10100	20230102	-57.87	3975	20230710	7.04	10100	-57.87	20230102	3975	7.04	20230710	10100	-57.87	20230102	3975	7.04	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
126	20230710	121041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4325	235	2	5.75	583715350	141373	52.92	4025	4330	3975	5310	2865	4090	4128.90	0.60	0	26064	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	495	-3.55	4.35	12	1.23	-1219.00	995.00	10100	20230102	-57.18	3975	20230710	8.81	10100	-57.18	20230102	3975	8.81	20230710	10100	-57.18	20230102	3975	8.81	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
127	20230710	111036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4205	115	2	2.81	460196860	112496	42.11	4025	4215	3975	5310	2865	4090	4090.78	0.60	0	26946	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	482	-3.45	4.23	12	0.98	-1219.00	995.00	10100	20230102	-58.37	3975	20230710	5.79	10100	-58.37	20230102	3975	5.79	20230710	10100	-58.37	20230102	3975	5.79	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
128	20230710	101037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4180	90	2	2.20	424671170	104009	38.94	4025	4215	3975	5310	2865	4090	4083.02	0.60	0	26370	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	479	-3.43	4.20	12	0.91	-1219.00	995.00	10100	20230102	-58.61	3975	20230710	5.16	10100	-58.61	20230102	3975	5.16	20230710	10100	-58.61	20230102	3975	5.16	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
129	20230710	091029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4115	25	2	0.61	232686135	57722	21.61	4025	4140	3975	5310	2865	4090	4031.15	0.60	0	11924	4736	4412	4221	3897	3706	4317	3802	57	1222	500	2860	5	1	11453530	471	-3.38	4.14	12	0.50	-1219.00	995.00	10100	20230102	-59.26	3975	20230710	3.52	10100	-59.26	20230102	3975	3.52	20230710	10100	-59.26	20230102	3975	3.52	20230710	1.47	N	376930	500	57 억		69277	N	N	0	N	00	N
130	20230707	161026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4090	-270	5	-6.19	1137975565	265738	63.89	4370	4545	4030	5660	3055	4360	4282.32	0.55	0	6201	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	468	-3.36	4.11	12	2.32	-1219.00	995.00	10300	20220706	-60.29	4030	20230707	1.49	10100	-59.50	20230102	4030	1.49	20230707	10100	-59.50	20230102	4030	1.49	20230707	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
131	20230707	151025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4160	-200	5	-4.59	1057288755	246026	59.15	4370	4545	4030	5660	3055	4360	4297.47	0.55	0	2844	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	476	-3.41	4.18	12	2.15	-1219.00	995.00	10300	20220706	-59.61	4030	20230707	3.23	10100	-58.81	20230102	4030	3.23	20230707	10100	-58.81	20230102	4030	3.23	20230707	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
132	20230707	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-150	5	-3.44	823694010	189892	45.65	4370	4545	4190	5660	3055	4360	4337.70	0.55	0	-6818	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	482	-3.45	4.23	12	1.66	-1219.00	995.00	10300	20220706	-59.13	4160	20221013	1.20	10100	-58.32	20230102	4190	0.48	20230707	10100	-58.32	20230102	4160	1.20	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
133	20230707	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-120	5	-2.75	738275620	169595	40.77	4370	4545	4205	5660	3055	4360	4353.17	0.55	0	-1271	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	486	-3.48	4.26	12	1.48	-1219.00	995.00	10300	20220706	-58.83	4160	20221013	1.92	10100	-58.02	20230102	4205	0.83	20230707	10100	-58.02	20230102	4160	1.92	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
134	20230707	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-125	5	-2.87	705734260	161923	38.93	4370	4545	4205	5660	3055	4360	4358.46	0.55	0	2376	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	485	-3.47	4.26	12	1.41	-1219.00	995.00	10300	20220706	-58.88	4160	20221013	1.80	10100	-58.07	20230102	4205	0.71	20230707	10100	-58.07	20230102	4160	1.80	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
135	20230707	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-90	5	-2.06	582206580	132807	31.93	4370	4545	4255	5660	3055	4360	4383.85	0.55	0	1398	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	489	-3.50	4.29	12	1.16	-1219.00	995.00	10300	20220706	-58.54	4160	20221013	2.64	10100	-57.72	20230102	4245	0.59	20230706	10100	-57.72	20230102	4160	2.64	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
136	20230707	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-20	5	-0.46	432691015	97971	23.55	4370	4545	4310	5660	3055	4360	4416.52	0.55	0	4448	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	497	-3.56	4.36	12	0.86	-1219.00	995.00	10300	20220706	-57.86	4160	20221013	4.33	10100	-57.03	20230102	4245	2.24	20230706	10100	-57.03	20230102	4160	4.33	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
137	20230707	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	175	2	4.01	224444460	50409	12.12	4370	4545	4370	5660	3055	4360	4452.47	0.55	0	18499	4683	4521	4383	4221	4083	4452	4152	57	1302	500	3050	5	1	11453530	519	-3.72	4.56	12	0.44	-1219.00	995.00	10300	20220706	-55.97	4160	20221013	9.01	10100	-55.10	20230102	4245	6.83	20230706	10100	-55.10	20230102	4160	9.01	20221013	1.82	N	376930	500	57 억		63327	N	N	0	N	00	N
138	20230706	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-210	5	-4.60	1783190995	406843	29.92	4515	4545	4245	5940	3200	4570	4383.00	0.14	0	46835	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	499	-3.58	4.38	12	3.55	-1219.00	995.00	10300	20220706	-57.67	4160	20221013	4.81	10100	-56.83	20230102	4245	2.71	20230706	10300	-57.67	20220706	4160	4.81	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
139	20230706	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-155	5	-3.39	1710734575	390276	28.70	4515	4545	4245	5940	3200	4570	4383.37	0.14	0	46880	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	506	-3.62	4.44	12	3.41	-1219.00	995.00	10300	20220706	-57.14	4160	20221013	6.13	10100	-56.29	20230102	4245	4.00	20230706	10300	-57.14	20220706	4160	6.13	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
140	20230706	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-160	5	-3.50	1654845440	377647	27.77	4515	4545	4245	5940	3200	4570	4381.97	0.14	0	47553	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	505	-3.62	4.43	12	3.30	-1219.00	995.00	10300	20220706	-57.18	4160	20221013	6.01	10100	-56.34	20230102	4245	3.89	20230706	10300	-57.18	20220706	4160	6.01	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
141	20230706	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-155	5	-3.39	1596190010	364219	26.78	4515	4545	4245	5940	3200	4570	4382.48	0.14	0	46879	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	506	-3.62	4.44	12	3.18	-1219.00	995.00	10300	20220706	-57.14	4160	20221013	6.13	10100	-56.29	20230102	4245	4.00	20230706	10300	-57.14	20220706	4160	6.13	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
142	20230706	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-215	5	-4.70	1515355845	345863	25.43	4515	4545	4245	5940	3200	4570	4381.35	0.14	0	44561	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	499	-3.57	4.38	12	3.02	-1219.00	995.00	10300	20220706	-57.72	4160	20221013	4.69	10100	-56.88	20230102	4245	2.59	20230706	10300	-57.72	20220706	4160	4.69	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
143	20230706	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-185	5	-4.05	1320183030	300839	22.12	4515	4545	4245	5940	3200	4570	4388.31	0.14	0	33548	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	502	-3.60	4.41	12	2.63	-1219.00	995.00	10300	20220706	-57.43	4160	20221013	5.41	10100	-56.58	20230102	4245	3.30	20230706	10300	-57.43	20220706	4160	5.41	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
144	20230706	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-70	5	-1.53	1186382710	270589	19.90	4515	4545	4245	5940	3200	4570	4384.41	0.14	0	35167	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	515	-3.69	4.52	12	2.36	-1219.00	995.00	10300	20220706	-56.31	4160	20221013	8.17	10100	-55.45	20230102	4245	6.01	20230706	10300	-56.31	20220706	4160	8.17	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
145	20230706	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-300	5	-6.56	609925615	140352	10.32	4515	4525	4245	5940	3200	4570	4345.61	0.14	0	11176	6076	5322	4946	4192	3816	5135	4005	57	1370	500	3190	5	1	11453530	489	-3.50	4.29	12	1.23	-1219.00	995.00	10300	20220706	-58.54	4160	20221013	2.64	10100	-57.72	20230102	4245	0.59	20230706	10300	-58.54	20220706	4160	2.64	20221013	1.84	N	376930	500	57 억		16601	N	N	0	N	00	N
146	20230705	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-1950	4	-29.91	6599328550	1357201	5663.03	5400	5700	4570	8470	4570	6520	4862.70	0.53	0	-42093	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	523	-3.75	4.59	12	11.85	-1219.00	995.00	10300	20220706	-55.63	4160	20221013	9.86	10100	-54.75	20230102	4570	0.00	20230705	10300	-55.63	20220706	4160	9.86	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
147	20230705	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-1950	4	-29.91	6557252560	1347994	5624.61	5400	5700	4570	8470	4570	6520	4864.45	0.53	0	-42093	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	523	-3.75	4.59	12	11.77	-1219.00	995.00	10300	20220706	-55.63	4160	20221013	9.86	10100	-54.75	20230102	4570	0.00	20230705	10300	-55.63	20220706	4160	9.86	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
148	20230705	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-1950	4	-29.91	6445735420	1323592	5522.79	5400	5700	4570	8470	4570	6520	4869.88	0.53	0	-42093	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	523	-3.75	4.59	12	11.56	-1219.00	995.00	10300	20220706	-55.63	4160	20221013	9.86	10100	-54.75	20230102	4570	0.00	20230705	10300	-55.63	20220706	4160	9.86	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
149	20230705	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-1950	4	-29.91	6121504510	1252650	5226.78	5400	5700	4570	8470	4570	6520	4886.84	0.53	0	-42093	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	523	-3.75	4.59	12	10.94	-1219.00	995.00	10300	20220706	-55.63	4160	20221013	9.86	10100	-54.75	20230102	4570	0.00	20230705	10300	-55.63	20220706	4160	9.86	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
150	20230705	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-1930	5	-29.60	5388167660	1092650	4559.17	5400	5700	4580	8470	4570	6520	4931.28	0.53	0	-39190	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	526	-3.77	4.61	12	9.54	-1219.00	995.00	10300	20220706	-55.44	4160	20221013	10.34	10100	-54.55	20230102	4580	0.22	20230705	10300	-55.44	20220706	4160	10.34	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
151	20230705	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-1895	5	-29.06	4569421165	914921	3817.58	5400	5700	4580	8470	4570	6520	4994.33	0.53	0	-38674	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	530	-3.79	4.65	12	7.99	-1219.00	995.00	10300	20220706	-55.10	4160	20221013	11.18	10100	-54.21	20230102	4580	0.98	20230705	10300	-55.10	20220706	4160	11.18	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
152	20230705	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-1565	5	-24.00	2886831370	557666	2326.90	5400	5700	4890	8470	4570	6520	5176.63	0.53	0	-30981	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	5	1	11453530	568	-4.06	4.98	12	4.87	-1219.00	995.00	10300	20220706	-51.89	4160	20221013	19.11	10100	-50.94	20230102	4890	1.33	20230705	10300	-51.89	20220706	4160	19.11	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
153	20230705	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-1080	5	-16.56	895249120	164593	686.78	5400	5700	5260	8470	4570	6520	5439.17	0.53	0	-819	6720	6620	6530	6430	6340	6575	6385	57	1950	500	4560	10	1	11453530	623	-4.46	5.47	12	1.44	-1219.00	995.00	10300	20220706	-47.18	4160	20221013	30.77	10100	-46.14	20230102	5260	3.42	20230705	10300	-47.18	20220706	4160	30.77	20221013	1.90	N	376930	500	57 억		61089	N	N	0	N	00	N
154	20230704	161004	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-50	5	-0.76	155994570	23966	78.21	6570	6630	6440	8540	4600	6570	6508.97	0.54	0	-1175	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	747	-5.35	6.55	12	0.21	-1219.00	995.00	10300	20220706	-36.70	4160	20221013	56.73	10100	-35.45	20230102	6370	2.35	20230619	10300	-36.70	20220706	4160	56.73	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
155	20230704	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-60	5	-0.91	141083200	21667	70.71	6570	6630	6440	8540	4600	6570	6511.43	0.54	0	-2597	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	746	-5.34	6.54	12	0.19	-1219.00	995.00	10300	20220706	-36.80	4160	20221013	56.49	10100	-35.54	20230102	6370	2.20	20230619	10300	-36.80	20220706	4160	56.49	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
156	20230704	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-50	5	-0.76	128617720	19749	64.45	6570	6630	6440	8540	4600	6570	6512.62	0.54	0	-2848	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	747	-5.35	6.55	12	0.17	-1219.00	995.00	10300	20220706	-36.70	4160	20221013	56.73	10100	-35.45	20230102	6370	2.35	20230619	10300	-36.70	20220706	4160	56.73	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
157	20230704	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-40	5	-0.61	122559520	18821	61.42	6570	6630	6440	8540	4600	6570	6511.85	0.54	0	-2844	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	748	-5.36	6.56	12	0.16	-1219.00	995.00	10300	20220706	-36.60	4160	20221013	56.97	10100	-35.35	20230102	6370	2.51	20230619	10300	-36.60	20220706	4160	56.97	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
158	20230704	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-90	5	-1.37	116521000	17891	58.39	6570	6630	6440	8540	4600	6570	6512.83	0.54	0	-3004	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	742	-5.32	6.51	12	0.16	-1219.00	995.00	10300	20220706	-37.09	4160	20221013	55.77	10100	-35.84	20230102	6370	1.73	20230619	10300	-37.09	20220706	4160	55.77	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
159	20230704	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-70	5	-1.07	90653990	13907	45.39	6570	6630	6440	8540	4600	6570	6518.59	0.54	0	-3554	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	744	-5.33	6.53	12	0.12	-1219.00	995.00	10300	20220706	-36.89	4160	20221013	56.25	10100	-35.64	20230102	6370	2.04	20230619	10300	-36.89	20220706	4160	56.25	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
160	20230704	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-20	5	-0.30	57994190	8890	29.01	6570	6630	6440	8540	4600	6570	6523.53	0.54	0	-1319	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	750	-5.37	6.58	12	0.08	-1219.00	995.00	10300	20220706	-36.41	4160	20221013	57.45	10100	-35.15	20230102	6370	2.83	20230619	10300	-36.41	20220706	4160	57.45	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
161	20230704	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	-20	5	-0.30	30387860	4664	15.22	6570	6570	6440	8540	4600	6570	6515.41	0.54	0	22	6790	6680	6580	6470	6370	6675	6465	57	1970	500	4590	10	1	11453530	750	-5.37	6.58	12	0.04	-1219.00	995.00	10300	20220706	-36.41	4160	20221013	57.45	10100	-35.15	20230102	6370	2.83	20230619	10300	-36.41	20220706	4160	57.45	20221013	1.94	N	376930	500	57 억		62264	N	N	0	N	00	N
162	20230703	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	0	3	0.00	198410120	30272	58.62	6570	6690	6480	8540	4600	6570	6554.24	0.54	0	193	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	752	-5.39	6.60	12	0.26	-1219.00	995.00	10300	20220706	-36.21	4160	20221013	57.93	10100	-34.95	20230102	6370	3.14	20230619	10300	-36.21	20220706	4160	57.93	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
163	20230703	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	10	2	0.15	197061900	30067	58.22	6570	6690	6480	8540	4600	6570	6554.09	0.54	0	193	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	754	-5.40	6.61	12	0.26	-1219.00	995.00	10300	20220706	-36.12	4160	20221013	58.17	10100	-34.85	20230102	6370	3.30	20230619	10300	-36.12	20220706	4160	58.17	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
164	20230703	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	-60	5	-0.91	147930690	22515	43.60	6570	6690	6510	8540	4600	6570	6570.32	0.54	0	1487	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	746	-5.34	6.54	12	0.20	-1219.00	995.00	10300	20220706	-36.80	4160	20221013	56.49	10100	-35.54	20230102	6370	2.20	20230619	10300	-36.80	20220706	4160	56.49	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
165	20230703	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	-40	5	-0.61	128168330	19482	37.73	6570	6690	6510	8540	4600	6570	6578.81	0.54	0	3434	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	748	-5.36	6.56	12	0.17	-1219.00	995.00	10300	20220706	-36.60	4160	20221013	56.97	10100	-35.35	20230102	6370	2.51	20230619	10300	-36.60	20220706	4160	56.97	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
166	20230703	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	10	2	0.15	105016390	15934	30.86	6570	6690	6510	8540	4600	6570	6590.71	0.54	0	3273	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	754	-5.40	6.61	12	0.14	-1219.00	995.00	10300	20220706	-36.12	4160	20221013	58.17	10100	-34.85	20230102	6370	3.30	20230619	10300	-36.12	20220706	4160	58.17	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
167	20230703	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	10	2	0.15	75586380	11446	22.16	6570	6690	6560	8540	4600	6570	6603.74	0.54	0	3316	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	754	-5.40	6.61	12	0.10	-1219.00	995.00	10300	20220706	-36.12	4160	20221013	58.17	10100	-34.85	20230102	6370	3.30	20230619	10300	-36.12	20220706	4160	58.17	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
168	20230703	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	110	2	1.67	26880970	4053	7.85	6570	6690	6560	8540	4600	6570	6632.36	0.54	0	1509	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	765	-5.48	6.71	12	0.04	-1219.00	995.00	10300	20220706	-35.15	4160	20221013	60.58	10100	-33.86	20230102	6370	4.87	20230619	10300	-35.15	20220706	4160	60.58	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N
169	20230703	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	50	2	0.76	12082580	1833	3.55	6570	6650	6560	8540	4600	6570	6591.70	0.54	0	894	7003	6786	6643	6426	6283	6715	6355	57	1970	500	4590	10	1	11453530	758	-5.43	6.65	12	0.02	-1219.00	995.00	10300	20220706	-35.73	4160	20221013	59.13	10100	-34.46	20230102	6370	3.92	20230619	10300	-35.73	20220706	4160	59.13	20221013	1.93	N	376930	500	57 억		61589	N	N	0	N	00	N