KissMeData/046210/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	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-125	5	-2.58	1128552075	233133	92.57	4865	4955	4720	6290	3395	4845	4841.10	0.95	0	-20483	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1935	67.43	4.79	12	0.57	70.00	986.00	6720	20230623	-29.76	2675	20220830	76.45	6720	-29.76	20230623	3005	57.07	20230608	6720	-29.76	20230623	2790	69.18	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
3	20230831	150631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-105	5	-2.17	1065877715	219878	87.31	4865	4955	4735	6290	3395	4845	4847.60	0.95	0	-18810	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1944	67.71	4.81	12	0.54	70.00	986.00	6720	20230623	-29.46	2675	20220830	77.20	6720	-29.46	20230623	3005	57.74	20230608	6720	-29.46	20230623	2790	69.89	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
4	20230831	140706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-60	5	-1.24	904619425	186044	73.87	4865	4955	4780	6290	3395	4845	4862.53	0.95	0	-862	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1962	68.36	4.85	12	0.45	70.00	986.00	6720	20230623	-28.79	2675	20220830	78.88	6720	-28.79	20230623	3005	59.23	20230608	6720	-28.79	20230623	2790	71.51	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
5	20230831	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-50	5	-1.03	804910775	165224	65.61	4865	4955	4780	6290	3395	4845	4871.87	0.95	0	2588	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1966	68.50	4.86	12	0.40	70.00	986.00	6720	20230623	-28.65	2675	20220830	79.25	6720	-28.65	20230623	3005	59.57	20230608	6720	-28.65	20230623	2790	71.86	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
6	20230831	120657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-15	5	-0.31	702637105	143946	57.16	4865	4955	4815	6290	3395	4845	4881.62	0.95	0	11186	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1981	69.00	4.90	12	0.35	70.00	986.00	6720	20230623	-28.12	2675	20220830	80.56	6720	-28.12	20230623	3005	60.73	20230608	6720	-28.12	20230623	2790	73.12	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
7	20230831	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-5	5	-0.10	621676265	127183	50.50	4865	4955	4835	6290	3395	4845	4888.54	0.95	0	20310	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1985	69.14	4.91	12	0.31	70.00	986.00	6720	20230623	-27.98	2675	20220830	80.93	6720	-27.98	20230623	3005	61.06	20230608	6720	-27.98	20230623	2790	73.48	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
8	20230831	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	40	2	0.83	461616750	94254	37.43	4865	4955	4840	6290	3395	4845	4898.40	0.95	0	25489	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	2003	69.79	4.95	12	0.23	70.00	986.00	6720	20230623	-27.31	2675	20220830	82.62	6720	-27.31	20230623	3005	62.56	20230608	6720	-27.31	20230623	2790	75.09	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
9	20230831	090617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-5	5	-0.10	52152520	10741	4.26	4865	4895	4840	6290	3395	4845	4857.09	0.95	0	-4074	5001	4922	4861	4782	4721	4892	4752	205	1445	500	500	5	1	41004527	1985	69.14	4.91	12	0.03	70.00	986.00	6720	20230623	-27.98	2675	20220830	80.93	6720	-27.98	20230623	3005	61.06	20230608	6720	-27.98	20230623	2790	73.48	20220831	1.28	N	046210	500	205 억		389690	N	N	0	N	00	N
10	20230830	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-45	5	-0.92	1199633035	247657	40.63	4940	4940	4800	6350	3425	4890	4843.93	0.92	0	13009	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1987	69.21	4.91	12	0.60	70.00	986.00	6720	20230623	-27.90	2675	20220829	81.12	6720	-27.90	20230623	3005	61.23	20230608	6720	-27.90	20230623	2675	81.12	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
11	20230830	150615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-25	5	-0.51	1058816370	218584	35.86	4940	4940	4800	6350	3425	4890	4843.97	0.92	0	14129	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1995	69.50	4.93	12	0.53	70.00	986.00	6720	20230623	-27.60	2675	20220829	81.87	6720	-27.60	20230623	3005	61.90	20230608	6720	-27.60	20230623	2675	81.87	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
12	20230830	140645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4845	-45	5	-0.92	966646515	199587	32.74	4940	4940	4800	6350	3425	4890	4843.23	0.92	0	14803	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1987	69.21	4.91	12	0.49	70.00	986.00	6720	20230623	-27.90	2675	20220829	81.12	6720	-27.90	20230623	3005	61.23	20230608	6720	-27.90	20230623	2675	81.12	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
13	20230830	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-65	5	-1.33	921877225	190321	31.22	4940	4940	4800	6350	3425	4890	4843.80	0.92	0	16709	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1978	68.93	4.89	12	0.46	70.00	986.00	6720	20230623	-28.20	2675	20220829	80.37	6720	-28.20	20230623	3005	60.57	20230608	6720	-28.20	20230623	2675	80.37	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
14	20230830	120645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-50	5	-1.02	884219835	182514	29.94	4940	4940	4800	6350	3425	4890	4844.66	0.92	0	17262	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1985	69.14	4.91	12	0.45	70.00	986.00	6720	20230623	-27.98	2675	20220829	80.93	6720	-27.98	20230623	3005	61.06	20230608	6720	-27.98	20230623	2675	80.93	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
15	20230830	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-40	5	-0.82	819404305	169105	27.74	4940	4940	4800	6350	3425	4890	4845.53	0.92	0	14240	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1989	69.29	4.92	12	0.41	70.00	986.00	6720	20230623	-27.83	2675	20220829	81.31	6720	-27.83	20230623	3005	61.40	20230608	6720	-27.83	20230623	2675	81.31	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
16	20230830	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-50	5	-1.02	548375140	113066	18.55	4940	4940	4800	6350	3425	4890	4850.04	0.92	0	-7322	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	1985	69.14	4.91	12	0.28	70.00	986.00	6720	20230623	-27.98	2675	20220829	80.93	6720	-27.98	20230623	3005	61.06	20230608	6720	-27.98	20230623	2675	80.93	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
17	20230830	090604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	15	2	0.31	230657270	47412	7.78	4940	4940	4805	6350	3425	4890	4864.94	0.92	0	-12996	5143	5016	4868	4741	4593	5080	4805	205	1460	500	500	5	1	41004527	2011	70.07	4.97	12	0.12	70.00	986.00	6720	20230623	-27.01	2675	20220829	83.36	6720	-27.01	20230623	3005	63.23	20230608	6720	-27.01	20230623	2675	83.36	20220830	1.11	N	046210	500	205 억		376681	N	N	0	N	00	N
18	20230829	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	75	2	1.56	2907866645	604831	13.78	4830	4995	4720	6250	3375	4815	4807.73	0.61	0	151825	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	2005	69.86	4.96	12	1.48	70.00	986.00	6720	20230623	-27.23	2675	20220829	82.80	6720	-27.23	20230623	3005	62.73	20230608	6720	-27.23	20230623	2675	82.80	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
19	20230829	150619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-55	5	-1.14	2651209690	551864	12.57	4830	4995	4720	6250	3375	4815	4804.10	0.61	0	123130	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1952	68.00	4.83	12	1.35	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
20	20230829	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-55	5	-1.14	2438218000	507188	11.56	4830	4995	4720	6250	3375	4815	4807.33	0.61	0	113602	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1952	68.00	4.83	12	1.24	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
21	20230829	130636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	5	2	0.10	2087002230	433454	9.88	4830	4995	4720	6250	3375	4815	4814.82	0.61	0	101842	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1976	68.86	4.89	12	1.06	70.00	986.00	6720	20230623	-28.27	2675	20220829	80.19	6720	-28.27	20230623	3005	60.40	20230608	6720	-28.27	20230623	2675	80.19	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
22	20230829	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	5	2	0.10	2010715845	417641	9.52	4830	4995	4720	6250	3375	4815	4814.46	0.61	0	95245	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1976	68.86	4.89	12	1.02	70.00	986.00	6720	20230623	-28.27	2675	20220829	80.19	6720	-28.27	20230623	3005	60.40	20230608	6720	-28.27	20230623	2675	80.19	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
23	20230829	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	5	2	0.10	1900485005	394725	8.99	4830	4995	4720	6250	3375	4815	4814.71	0.61	0	91234	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1976	68.86	4.89	12	0.96	70.00	986.00	6720	20230623	-28.27	2675	20220829	80.19	6720	-28.27	20230623	3005	60.40	20230608	6720	-28.27	20230623	2675	80.19	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
24	20230829	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-60	5	-1.25	1556518295	323767	7.38	4830	4995	4720	6250	3375	4815	4807.53	0.61	0	72559	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	1950	67.93	4.82	12	0.79	70.00	986.00	6720	20230623	-29.24	2675	20220829	77.76	6720	-29.24	20230623	3005	58.24	20230608	6720	-29.24	20230623	2675	77.76	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
25	20230829	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	85	2	1.77	206944505	42238	0.96	4830	4995	4830	6250	3375	4815	4899.49	0.61	0	10802	5935	5375	5090	4530	4245	5232	4387	205	1435	500	500	5	1	41004527	2009	70.00	4.97	12	0.10	70.00	986.00	6720	20230623	-27.08	2675	20220829	83.18	6720	-27.08	20230623	3005	63.06	20230608	6720	-27.08	20230623	2675	83.18	20220829	1.07	N	046210	500	205 억		250832	N	N	0	N	00	N
26	20230828	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	55	2	1.16	22870404175	4377451	1661.85	4985	5650	4805	6180	3335	4760	5224.67	1.36	0	-156483	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	5	1	41004527	1974	68.79	4.88	12	10.68	70.00	986.00	6720	20230623	-28.35	2675	20220829	80.00	6720	-28.35	20230623	3005	60.23	20230608	6720	-28.35	20230623	2675	80.00	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
27	20230828	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	320	2	6.72	21958573080	4192016	1591.45	4985	5650	4940	6180	3335	4760	5238.19	1.36	0	-212697	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2083	72.57	5.15	12	10.22	70.00	986.00	6720	20230623	-24.40	2675	20220829	89.91	6720	-24.40	20230623	3005	69.05	20230608	6720	-24.40	20230623	2675	89.91	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
28	20230828	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	310	2	6.51	21504089380	4102025	1557.28	4985	5650	4940	6180	3335	4760	5242.31	1.36	0	-247846	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2079	72.43	5.14	12	10.00	70.00	986.00	6720	20230623	-24.55	2675	20220829	89.53	6720	-24.55	20230623	3005	68.72	20230608	6720	-24.55	20230623	2675	89.53	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
29	20230828	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	330	2	6.93	20823642515	3967442	1506.19	4985	5650	4940	6180	3335	4760	5248.63	1.36	0	-250717	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2087	72.71	5.16	12	9.68	70.00	986.00	6720	20230623	-24.26	2675	20220829	90.28	6720	-24.26	20230623	3005	69.38	20230608	6720	-24.26	20230623	2675	90.28	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
30	20230828	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	420	2	8.82	20405664365	3885840	1475.21	4985	5650	4940	6180	3335	4760	5251.29	1.36	0	-248911	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2124	74.00	5.25	12	9.48	70.00	986.00	6720	20230623	-22.92	2675	20220829	93.64	6720	-22.92	20230623	3005	72.38	20230608	6720	-22.92	20230623	2675	93.64	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
31	20230828	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	340	2	7.14	19751174565	3758193	1426.75	4985	5650	4940	6180	3335	4760	5255.50	1.36	0	-255943	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2091	72.86	5.17	12	9.17	70.00	986.00	6720	20230623	-24.11	2675	20220829	90.65	6720	-24.11	20230623	3005	69.72	20230608	6720	-24.11	20230623	2675	90.65	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
32	20230828	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	380	2	7.98	15921003860	3004213	1140.51	4985	5650	4940	6180	3335	4760	5299.56	1.36	0	-274655	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2108	73.43	5.21	12	7.33	70.00	986.00	6720	20230623	-23.51	2675	20220829	92.15	6720	-23.51	20230623	3005	71.05	20230608	6720	-23.51	20230623	2675	92.15	20220829	1.05	N	046210	500	205 억		556888	N	N	0	N	00	N
33	20230828	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	720	2	15.13	1915412190	368234	139.80	4985	5480	4940	6180	3335	4760	5201.64	1.36	0	-45016	4980	4870	4705	4595	4430	4925	4650	205	1420	500	500	10	1	41004527	2247	78.29	5.56	12	0.90	70.00	986.00	6720	20230623	-18.45	2675	20220829	104.86	6720	-18.45	20230623	3005	82.36	20230608	6720	-18.45	20230623	2675	104.86	20220829	1.05	N	046210	500	205 억		556888	Y	N	0	N	00	N
34	20230825	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	200	2	4.39	1192959435	253603	181.85	4540	4815	4540	5920	3195	4560	4703.81	1.28	0	17529	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1952	68.00	4.83	12	0.62	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
35	20230825	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	150	2	3.29	1098925500	233785	167.64	4540	4815	4540	5920	3195	4560	4700.58	1.28	0	16494	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1931	67.29	4.78	12	0.57	70.00	986.00	6720	20230623	-29.91	2675	20220829	76.07	6720	-29.91	20230623	3005	56.74	20230608	6720	-29.91	20230623	2675	76.07	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
36	20230825	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	205	2	4.50	1027429115	218677	156.80	4540	4815	4540	5920	3195	4560	4698.39	1.28	0	20653	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1954	68.07	4.83	12	0.53	70.00	986.00	6720	20230623	-29.09	2675	20220829	78.13	6720	-29.09	20230623	3005	58.57	20230608	6720	-29.09	20230623	2675	78.13	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
37	20230825	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	125	2	2.74	740091340	158231	113.46	4540	4770	4540	5920	3195	4560	4677.28	1.28	0	-2262	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1921	66.93	4.75	12	0.39	70.00	986.00	6720	20230623	-30.28	2675	20220829	75.14	6720	-30.28	20230623	3005	55.91	20230608	6720	-30.28	20230623	2675	75.14	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
38	20230825	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	100	2	2.19	624372280	133446	95.69	4540	4770	4540	5920	3195	4560	4678.84	1.28	0	-1185	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1911	66.57	4.73	12	0.33	70.00	986.00	6720	20230623	-30.65	2675	20220829	74.21	6720	-30.65	20230623	3005	55.07	20230608	6720	-30.65	20230623	2675	74.21	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
39	20230825	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	115	2	2.52	540306980	115355	82.72	4540	4770	4540	5920	3195	4560	4683.86	1.28	0	10228	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1917	66.79	4.74	12	0.28	70.00	986.00	6720	20230623	-30.43	2675	20220829	74.77	6720	-30.43	20230623	3005	55.57	20230608	6720	-30.43	20230623	2675	74.77	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
40	20230825	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	90	2	1.97	312415505	66833	47.92	4540	4770	4540	5920	3195	4560	4674.57	1.28	0	-6437	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1907	66.43	4.72	12	0.16	70.00	986.00	6720	20230623	-30.80	2675	20220829	73.83	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2675	73.83	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
41	20230825	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	40	2	0.88	11595585	2517	1.80	4540	4655	4540	5920	3195	4560	4606.91	1.28	0	91	4763	4661	4523	4421	4283	4712	4472	205	1360	500	500	5	1	41004527	1886	65.71	4.67	12	0.01	70.00	986.00	6720	20230623	-31.55	2675	20220829	71.96	6720	-31.55	20230623	3005	53.08	20230608	6720	-31.55	20230623	2675	71.96	20220829	0.81	N	046210	500	205 억		525362	N	N	0	N	00	N
42	20230824	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	175	2	3.99	631584975	139238	128.33	4470	4625	4385	5700	3070	4385	4535.99	1.21	0	30981	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1870	65.14	4.62	12	0.34	70.00	986.00	6720	20230623	-32.14	2675	20220829	70.47	6720	-32.14	20230623	3005	51.75	20230608	6720	-32.14	20230623	2675	70.47	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
43	20230824	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	160	2	3.65	563019145	124167	114.44	4470	4625	4385	5700	3070	4385	4534.37	1.21	0	31346	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1864	64.93	4.61	12	0.30	70.00	986.00	6720	20230623	-32.37	2675	20220829	69.91	6720	-32.37	20230623	3005	51.25	20230608	6720	-32.37	20230623	2675	69.91	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
44	20230824	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	175	2	3.99	492157820	108494	100.00	4470	4625	4385	5700	3070	4385	4536.27	1.21	0	28955	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1870	65.14	4.62	12	0.26	70.00	986.00	6720	20230623	-32.14	2675	20220829	70.47	6720	-32.14	20230623	3005	51.75	20230608	6720	-32.14	20230623	2675	70.47	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
45	20230824	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	190	2	4.33	437099720	96430	88.88	4470	4625	4385	5700	3070	4385	4532.82	1.21	0	25783	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1876	65.36	4.64	12	0.24	70.00	986.00	6720	20230623	-31.92	2675	20220829	71.03	6720	-31.92	20230623	3005	52.25	20230608	6720	-31.92	20230623	2675	71.03	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
46	20230824	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	180	2	4.10	396407575	87502	80.65	4470	4625	4385	5700	3070	4385	4530.27	1.21	0	26275	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1872	65.21	4.63	12	0.21	70.00	986.00	6720	20230623	-32.07	2675	20220829	70.65	6720	-32.07	20230623	3005	51.91	20230608	6720	-32.07	20230623	2675	70.65	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
47	20230824	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	205	2	4.68	363832360	80348	74.06	4470	4625	4385	5700	3070	4385	4528.21	1.21	0	25597	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1882	65.57	4.66	12	0.20	70.00	986.00	6720	20230623	-31.70	2675	20220829	71.59	6720	-31.70	20230623	3005	52.75	20230608	6720	-31.70	20230623	2675	71.59	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
48	20230824	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	130	2	2.96	199697015	44358	40.88	4470	4595	4385	5700	3070	4385	4501.94	1.21	0	9874	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1851	64.50	4.58	12	0.11	70.00	986.00	6720	20230623	-32.81	2675	20220829	68.79	6720	-32.81	20230623	3005	50.25	20230608	6720	-32.81	20230623	2675	68.79	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
49	20230824	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	15	2	0.34	15819725	3548	3.27	4470	4470	4385	5700	3070	4385	4458.77	1.21	0	-1344	4625	4505	4430	4310	4235	4467	4272	205	1315	500	500	5	1	41004527	1804	62.86	4.46	12	0.01	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	1.05	N	046210	500	205 억		494464	N	N	0	N	00	N
50	20230823	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-45	5	-1.02	480289020	108454	120.34	4520	4550	4355	5750	3105	4430	4428.57	1.24	0	-15386	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1798	62.64	4.45	12	0.26	70.00	986.00	6720	20230623	-34.75	2675	20220829	63.93	6720	-34.75	20230623	3005	45.92	20230608	6720	-34.75	20230623	2675	63.93	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
51	20230823	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-35	5	-0.79	422444685	95229	105.66	4520	4550	4360	5750	3105	4430	4436.09	1.24	0	-14057	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1802	62.79	4.46	12	0.23	70.00	986.00	6720	20230623	-34.60	2675	20220829	64.30	6720	-34.60	20230623	3005	46.26	20230608	6720	-34.60	20230623	2675	64.30	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
52	20230823	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-10	5	-0.23	370384000	83396	92.53	4520	4550	4360	5750	3105	4430	4441.27	1.24	0	-13107	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1812	63.14	4.48	12	0.20	70.00	986.00	6720	20230623	-34.23	2675	20220829	65.23	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	2675	65.23	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
53	20230823	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-30	5	-0.68	324955070	73105	81.12	4520	4550	4360	5750	3105	4430	4445.05	1.24	0	-12668	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1804	62.86	4.46	12	0.18	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
54	20230823	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	45	2	1.02	275203630	61866	68.64	4520	4550	4360	5750	3105	4430	4448.38	1.24	0	-10123	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1835	63.93	4.54	12	0.15	70.00	986.00	6720	20230623	-33.41	2675	20220829	67.29	6720	-33.41	20230623	3005	48.92	20230608	6720	-33.41	20230623	2675	67.29	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
55	20230823	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	75	2	1.69	225560510	50822	56.39	4520	4520	4360	5750	3105	4430	4438.25	1.24	0	-10737	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1847	64.36	4.57	12	0.12	70.00	986.00	6720	20230623	-32.96	2675	20220829	68.41	6720	-32.96	20230623	3005	49.92	20230608	6720	-32.96	20230623	2675	68.41	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
56	20230823	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-50	5	-1.13	103652485	23518	26.09	4520	4520	4360	5750	3105	4430	4407.37	1.24	0	-7470	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1796	62.57	4.44	12	0.06	70.00	986.00	6720	20230623	-34.82	2675	20220829	63.74	6720	-34.82	20230623	3005	45.76	20230608	6720	-34.82	20230623	2675	63.74	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
57	20230823	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	80	2	1.81	5918585	1315	1.46	4520	4520	4445	5750	3105	4430	4500.83	1.24	0	-855	4656	4542	4486	4372	4316	4515	4345	205	1320	500	500	5	1	41004527	1849	64.43	4.57	12	0.00	70.00	986.00	6720	20230623	-32.89	2675	20220829	68.60	6720	-32.89	20230623	3005	50.08	20230608	6720	-32.89	20230623	2675	68.60	20220829	1.04	N	046210	500	205 억		509850	N	N	0	N	00	N
58	20230822	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-70	5	-1.56	403646250	89542	49.43	4500	4600	4430	5850	3150	4500	4507.90	1.25	0	-4299	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1817	63.29	4.49	12	0.22	70.00	986.00	6720	20230623	-34.08	2675	20220829	65.61	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2675	65.61	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
59	20230822	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-55	5	-1.22	372921625	82612	45.60	4500	4600	4440	5850	3150	4500	4514.13	1.25	0	-3424	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1823	63.50	4.51	12	0.20	70.00	986.00	6720	20230623	-33.85	2675	20220829	66.17	6720	-33.85	20230623	3005	47.92	20230608	6720	-33.85	20230623	2675	66.17	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
60	20230822	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-30	5	-0.67	324664515	71782	39.62	4500	4600	4455	5850	3150	4500	4522.92	1.25	0	114	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1833	63.86	4.53	12	0.18	70.00	986.00	6720	20230623	-33.48	2675	20220829	67.10	6720	-33.48	20230623	3005	48.75	20230608	6720	-33.48	20230623	2675	67.10	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
61	20230822	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	10	2	0.22	270021970	59573	32.88	4500	4600	4475	5850	3150	4500	4532.62	1.25	0	3046	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1849	64.43	4.57	12	0.15	70.00	986.00	6720	20230623	-32.89	2675	20220829	68.60	6720	-32.89	20230623	3005	50.08	20230608	6720	-32.89	20230623	2675	68.60	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
62	20230822	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	15	2	0.33	242426020	53448	29.50	4500	4600	4475	5850	3150	4500	4535.74	1.25	0	4944	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1851	64.50	4.58	12	0.13	70.00	986.00	6720	20230623	-32.81	2675	20220829	68.79	6720	-32.81	20230623	3005	50.25	20230608	6720	-32.81	20230623	2675	68.79	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
63	20230822	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-5	5	-0.11	210894315	46447	25.64	4500	4600	4475	5850	3150	4500	4540.54	1.25	0	4698	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1843	64.21	4.56	12	0.11	70.00	986.00	6720	20230623	-33.11	2675	20220829	68.04	6720	-33.11	20230623	3005	49.58	20230608	6720	-33.11	20230623	2675	68.04	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
64	20230822	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	40	2	0.89	160363290	35255	19.46	4500	4600	4475	5850	3150	4500	4548.67	1.25	0	7224	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1862	64.86	4.60	12	0.09	70.00	986.00	6720	20230623	-32.44	2675	20220829	69.72	6720	-32.44	20230623	3005	51.08	20230608	6720	-32.44	20230623	2675	69.72	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
65	20230822	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	80	2	1.78	55900910	12214	6.74	4500	4600	4500	5850	3150	4500	4576.79	1.25	0	925	4846	4672	4511	4337	4176	4760	4425	205	1350	500	500	5	1	41004527	1878	65.43	4.65	12	0.03	70.00	986.00	6720	20230623	-31.85	2675	20220829	71.21	6720	-31.85	20230623	3005	52.41	20230608	6720	-31.85	20230623	2675	71.21	20220829	1.03	N	046210	500	205 억		514249	N	N	0	N	00	N
66	20230821	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	160	2	3.69	824496570	180858	104.81	4400	4685	4350	5640	3040	4340	4558.81	1.12	0	53698	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1845	64.29	4.56	12	0.44	70.00	986.00	6720	20230623	-33.04	2675	20220829	68.22	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2675	68.22	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
67	20230821	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	160	2	3.69	803886730	176279	102.16	4400	4685	4350	5640	3040	4340	4560.31	1.12	0	53935	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1845	64.29	4.56	12	0.43	70.00	986.00	6720	20230623	-33.04	2675	20220829	68.22	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2675	68.22	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
68	20230821	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	215	2	4.95	753563270	165203	95.74	4400	4685	4350	5640	3040	4340	4561.44	1.12	0	57881	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1868	65.07	4.62	12	0.40	70.00	986.00	6720	20230623	-32.22	2675	20220829	70.28	6720	-32.22	20230623	3005	51.58	20230608	6720	-32.22	20230623	2675	70.28	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
69	20230821	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	220	2	5.07	728993240	159811	92.62	4400	4685	4350	5640	3040	4340	4561.60	1.12	0	58748	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1870	65.14	4.62	12	0.39	70.00	986.00	6720	20230623	-32.14	2675	20220829	70.47	6720	-32.14	20230623	3005	51.75	20230608	6720	-32.14	20230623	2675	70.47	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
70	20230821	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	215	2	4.95	674447260	147766	85.64	4400	4685	4350	5640	3040	4340	4564.29	1.12	0	55775	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1868	65.07	4.62	12	0.36	70.00	986.00	6720	20230623	-32.22	2675	20220829	70.28	6720	-32.22	20230623	3005	51.58	20230608	6720	-32.22	20230623	2675	70.28	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
71	20230821	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	245	2	5.65	643214545	140888	81.65	4400	4685	4350	5640	3040	4340	4565.43	1.12	0	54002	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1880	65.50	4.65	12	0.34	70.00	986.00	6720	20230623	-31.77	2675	20220829	71.40	6720	-31.77	20230623	3005	52.58	20230608	6720	-31.77	20230623	2675	71.40	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
72	20230821	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	285	2	6.57	402366855	88692	51.40	4400	4625	4350	5640	3040	4340	4536.68	1.12	0	43623	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1896	66.07	4.69	12	0.22	70.00	986.00	6720	20230623	-31.18	2675	20220829	72.90	6720	-31.18	20230623	3005	53.91	20230608	6720	-31.18	20230623	2675	72.90	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
73	20230821	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	90	2	2.07	16481340	3764	2.18	4400	4430	4350	5640	3040	4340	4378.68	1.12	0	1004	4663	4501	4413	4251	4163	4457	4207	205	1300	500	500	5	1	41004527	1817	63.29	4.49	12	0.01	70.00	986.00	6720	20230623	-34.08	2675	20220829	65.61	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2675	65.61	20220829	1.32	N	046210	500	205 억		460551	N	N	324	N	00	N
74	20230818	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-185	5	-4.09	751878230	170265	153.18	4575	4575	4325	5880	3170	4525	4415.93	1.50	0	-21477	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1395	62.00	4.40	12	0.53	70.00	986.00	6720	20230623	-35.42	2675	20220829	62.24	6720	-35.42	20230623	3005	44.43	20230608	6720	-35.42	20230623	2675	62.24	20220829	1.30	N	046210	500	160 억		482028	N	N	324	N	00	N
75	20230818	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-170	5	-3.76	652869640	147520	132.72	4575	4575	4325	5880	3170	4525	4425.63	1.50	0	-20504	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1400	62.21	4.42	12	0.46	70.00	986.00	6720	20230623	-35.19	2675	20220829	62.80	6720	-35.19	20230623	3005	44.93	20230608	6720	-35.19	20230623	2675	62.80	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
76	20230818	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-125	5	-2.76	586628980	132317	119.04	4575	4575	4370	5880	3170	4525	4433.51	1.50	0	-16940	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1414	62.86	4.46	12	0.41	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
77	20230818	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-125	5	-2.76	441007700	99173	89.22	4575	4575	4400	5880	3170	4525	4446.85	1.50	0	-11395	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1414	62.86	4.46	12	0.31	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
78	20230818	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-45	5	-0.99	286657220	64252	57.80	4575	4575	4410	5880	3170	4525	4461.45	1.50	0	-14183	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1440	64.00	4.54	12	0.20	70.00	986.00	6720	20230623	-33.33	2675	20220829	67.48	6720	-33.33	20230623	3005	49.08	20230608	6720	-33.33	20230623	2675	67.48	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
79	20230818	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-10	5	-0.22	250667520	56232	50.59	4575	4575	4410	5880	3170	4525	4457.74	1.50	0	-13110	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1451	64.50	4.58	12	0.17	70.00	986.00	6720	20230623	-32.81	2675	20220829	68.79	6720	-32.81	20230623	3005	50.25	20230608	6720	-32.81	20230623	2675	68.79	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
80	20230818	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-65	5	-1.44	203329920	45655	41.07	4575	4575	4410	5880	3170	4525	4453.62	1.50	0	-11763	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1433	63.71	4.52	12	0.14	70.00	986.00	6720	20230623	-33.63	2675	20220829	66.73	6720	-33.63	20230623	3005	48.42	20230608	6720	-33.63	20230623	2675	66.73	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
81	20230818	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-50	5	-1.10	42788275	9549	8.59	4575	4575	4420	5880	3170	4525	4480.91	1.50	0	-2579	4748	4636	4473	4361	4198	4692	4417	161	1355	500	500	5	1	32136660	1438	63.93	4.54	12	0.03	70.00	986.00	6720	20230623	-33.41	2675	20220829	67.29	6720	-33.41	20230623	3005	48.92	20230608	6720	-33.41	20230623	2675	67.29	20220829	1.30	N	046210	500	160 억		482028	N	N	58	N	00	N
82	20230817	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	45	2	1.00	471814895	107181	78.82	4480	4585	4310	5820	3140	4480	4401.89	1.49	0	-609	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1454	64.64	4.59	12	0.33	70.00	986.00	6720	20230623	-32.66	2675	20220829	69.16	6720	-32.66	20230623	3005	50.58	20230608	6720	-32.66	20230623	2675	69.16	20220829	1.27	N	046210	500	160 억		479033	N	N	58	N	00	N
83	20230817	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-70	5	-1.56	412695220	94004	69.13	4480	4585	4310	5820	3140	4480	4390.19	1.49	0	5080	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1417	63.00	4.47	12	0.29	70.00	986.00	6720	20230623	-34.38	2675	20220829	64.86	6720	-34.38	20230623	3005	46.76	20230608	6720	-34.38	20230623	2675	64.86	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
84	20230817	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-100	5	-2.23	396146245	90254	66.37	4480	4585	4310	5820	3140	4480	4389.24	1.49	0	4598	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1408	62.57	4.44	12	0.28	70.00	986.00	6720	20230623	-34.82	2675	20220829	63.74	6720	-34.82	20230623	3005	45.76	20230608	6720	-34.82	20230623	2675	63.74	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
85	20230817	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-85	5	-1.90	324490625	73923	54.36	4480	4585	4310	5820	3140	4480	4389.57	1.49	0	-363	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1412	62.79	4.46	12	0.23	70.00	986.00	6720	20230623	-34.60	2675	20220829	64.30	6720	-34.60	20230623	3005	46.26	20230608	6720	-34.60	20230623	2675	64.30	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
86	20230817	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-55	5	-1.23	302758285	69001	50.74	4480	4585	4310	5820	3140	4480	4387.74	1.49	0	3633	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1422	63.21	4.49	12	0.21	70.00	986.00	6720	20230623	-34.15	2675	20220829	65.42	6720	-34.15	20230623	3005	47.25	20230608	6720	-34.15	20230623	2675	65.42	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
87	20230817	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	0	3	0.00	273390840	62357	45.86	4480	4585	4310	5820	3140	4480	4384.28	1.49	0	5282	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1440	64.00	4.54	12	0.19	70.00	986.00	6720	20230623	-33.33	2675	20220829	67.48	6720	-33.33	20230623	3005	49.08	20230608	6720	-33.33	20230623	2675	67.48	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
88	20230817	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-50	5	-1.12	223962485	51171	37.63	4480	4585	4310	5820	3140	4480	4376.74	1.49	0	6675	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1424	63.29	4.49	12	0.16	70.00	986.00	6720	20230623	-34.08	2675	20220829	65.61	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2675	65.61	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
89	20230817	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-40	5	-0.89	32556565	7280	5.35	4480	4585	4440	5820	3140	4480	4472.05	1.49	0	-2832	4780	4630	4500	4350	4220	4565	4285	161	1340	500	500	5	1	32136660	1427	63.43	4.50	12	0.02	70.00	986.00	6720	20230623	-33.93	2675	20220829	65.98	6720	-33.93	20230623	3005	47.75	20230608	6720	-33.93	20230623	2675	65.98	20220829	1.27	N	046210	500	160 억		479033	N	N	49	N	00	N
90	20230816	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-35	5	-0.78	608071880	135859	76.85	4500	4650	4370	5860	3165	4515	4475.75	1.57	0	-28287	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1440	64.00	4.54	12	0.42	70.00	986.00	6720	20230623	-33.33	2675	20220829	67.48	6720	-33.33	20230623	3005	49.08	20230608	6720	-33.33	20230623	2675	67.48	20220829	1.24	N	046210	500	160 억		504909	N	N	49	N	00	N
91	20230816	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-25	5	-0.55	584727250	130651	73.90	4500	4650	4370	5860	3165	4515	4475.48	1.57	0	-26358	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1443	64.14	4.55	12	0.41	70.00	986.00	6720	20230623	-33.18	2675	20220829	67.85	6720	-33.18	20230623	3005	49.42	20230608	6720	-33.18	20230623	2675	67.85	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
92	20230816	140449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	5	2	0.11	551839180	123320	69.75	4500	4650	4370	5860	3165	4515	4474.85	1.57	0	-23406	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1453	64.57	4.58	12	0.38	70.00	986.00	6720	20230623	-32.74	2675	20220829	68.97	6720	-32.74	20230623	3005	50.42	20230608	6720	-32.74	20230623	2675	68.97	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
93	20230816	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-10	5	-0.22	511808555	114409	64.71	4500	4650	4370	5860	3165	4515	4473.49	1.57	0	-18821	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1448	64.36	4.57	12	0.36	70.00	986.00	6720	20230623	-32.96	2675	20220829	68.41	6720	-32.96	20230623	3005	49.92	20230608	6720	-32.96	20230623	2675	68.41	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
94	20230816	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-25	5	-0.55	475320915	106289	60.12	4500	4650	4370	5860	3165	4515	4471.95	1.57	0	-18443	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1443	64.14	4.55	12	0.33	70.00	986.00	6720	20230623	-33.18	2675	20220829	67.85	6720	-33.18	20230623	3005	49.42	20230608	6720	-33.18	20230623	2675	67.85	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
95	20230816	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	25	2	0.55	424123710	94931	53.70	4500	4650	4370	5860	3165	4515	4467.69	1.57	0	-9987	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1459	64.86	4.60	12	0.30	70.00	986.00	6720	20230623	-32.44	2675	20220829	69.72	6720	-32.44	20230623	3005	51.08	20230608	6720	-32.44	20230623	2675	69.72	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
96	20230816	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-95	5	-2.10	231260530	52328	29.60	4500	4520	4370	5860	3165	4515	4419.38	1.57	0	-7321	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1420	63.14	4.48	12	0.16	70.00	986.00	6720	20230623	-34.23	2675	20220829	65.23	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	2675	65.23	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
97	20230816	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-90	5	-1.99	48430960	10862	6.14	4500	4520	4370	5860	3165	4515	4458.59	1.57	0	-764	4941	4727	4621	4407	4301	4675	4355	161	1347	500	500	5	1	32136660	1422	63.21	4.49	12	0.03	70.00	986.00	6720	20230623	-34.15	2675	20220829	65.42	6720	-34.15	20230623	3005	47.25	20230608	6720	-34.15	20230623	2675	65.42	20220829	1.24	N	046210	500	160 억		504909	N	N	37	N	00	N
98	20230814	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-315	5	-6.52	814265705	175585	91.12	4830	4835	4515	6270	3385	4830	4638.12	1.68	0	-36385	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1451	64.50	4.58	12	0.55	70.00	986.00	6720	20230623	-32.81	2675	20220829	68.79	6720	-32.81	20230623	3005	50.25	20230608	6720	-32.81	20230623	2675	68.79	20220829	1.20	N	046210	500	160 억		541216	N	N	37	N	00	N
99	20230814	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-260	5	-5.38	716255525	153986	79.91	4830	4835	4520	6270	3385	4830	4651.43	1.68	0	-32678	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1469	65.29	4.63	12	0.48	70.00	986.00	6720	20230623	-31.99	2675	20220829	70.84	6720	-31.99	20230623	3005	52.08	20230608	6720	-31.99	20230623	2675	70.84	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
100	20230814	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-230	5	-4.76	581480465	124427	64.57	4830	4835	4560	6270	3385	4830	4673.27	1.68	0	-28766	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1478	65.71	4.67	12	0.39	70.00	986.00	6720	20230623	-31.55	2675	20220829	71.96	6720	-31.55	20230623	3005	53.08	20230608	6720	-31.55	20230623	2675	71.96	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
101	20230814	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-195	5	-4.04	519690590	111006	57.61	4830	4835	4600	6270	3385	4830	4681.64	1.68	0	-22265	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1490	66.21	4.70	12	0.35	70.00	986.00	6720	20230623	-31.03	2675	20220829	73.27	6720	-31.03	20230623	3005	54.24	20230608	6720	-31.03	20230623	2675	73.27	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
102	20230814	120442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-170	5	-3.52	413336360	88011	45.67	4830	4835	4610	6270	3385	4830	4696.42	1.68	0	-12803	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1498	66.57	4.73	12	0.27	70.00	986.00	6720	20230623	-30.65	2675	20220829	74.21	6720	-30.65	20230623	3005	55.07	20230608	6720	-30.65	20230623	2675	74.21	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
103	20230814	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-150	5	-3.11	378785065	80615	41.83	4830	4835	4610	6270	3385	4830	4698.69	1.68	0	-8382	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1504	66.86	4.75	12	0.25	70.00	986.00	6720	20230623	-30.36	2675	20220829	74.95	6720	-30.36	20230623	3005	55.74	20230608	6720	-30.36	20230623	2675	74.95	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
104	20230814	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-155	5	-3.21	303839990	64579	33.51	4830	4835	4610	6270	3385	4830	4704.93	1.68	0	-4495	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1502	66.79	4.74	12	0.20	70.00	986.00	6720	20230623	-30.43	2675	20220829	74.77	6720	-30.43	20230623	3005	55.57	20230608	6720	-30.43	20230623	2675	74.77	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
105	20230814	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	-75	5	-1.55	21453845	4491	2.33	4830	4835	4755	6270	3385	4830	4777.08	1.68	0	-403	5043	4936	4853	4746	4663	4895	4705	161	1442	500	500	5	1	32136660	1528	67.93	4.82	12	0.01	70.00	986.00	6720	20230623	-29.24	2675	20220829	77.76	6720	-29.24	20230623	3005	58.24	20230608	6720	-29.24	20230623	2675	77.76	20220829	1.20	N	046210	500	160 억		541216	N	N	21	N	00	N
106	20230811	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	70	2	1.47	934108540	191422	151.47	4840	4960	4770	6180	3335	4760	4880.04	1.70	0	-4599	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1552	69.00	4.90	12	0.60	70.00	986.00	6720	20230623	-28.12	2675	20220829	80.56	6720	-28.12	20230623	3005	60.73	20230608	6720	-28.12	20230623	2675	80.56	20220829	1.18	N	046210	500	160 억		546035	N	N	21	N	00	N
107	20230811	150438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	80	2	1.68	885980975	181484	143.60	4840	4960	4770	6180	3335	4760	4881.87	1.70	0	-2735	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1555	69.14	4.91	12	0.56	70.00	986.00	6720	20230623	-27.98	2675	20220829	80.93	6720	-27.98	20230623	3005	61.06	20230608	6720	-27.98	20230623	2675	80.93	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
108	20230811	140439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	65	2	1.37	811605765	166108	131.44	4840	4960	4770	6180	3335	4760	4886.01	1.70	0	-1679	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1551	68.93	4.89	12	0.52	70.00	986.00	6720	20230623	-28.20	2675	20220829	80.37	6720	-28.20	20230623	3005	60.57	20230608	6720	-28.20	20230623	2675	80.37	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
109	20230811	130437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	160	2	3.36	686117825	140300	111.02	4840	4960	4770	6180	3335	4760	4890.36	1.70	0	3292	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1581	70.29	4.99	12	0.44	70.00	986.00	6720	20230623	-26.79	2675	20220829	83.93	6720	-26.79	20230623	3005	63.73	20230608	6720	-26.79	20230623	2675	83.93	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
110	20230811	120436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	100	2	2.10	601856015	123101	97.41	4840	4960	4770	6180	3335	4760	4889.12	1.70	0	-3531	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1562	69.43	4.93	12	0.38	70.00	986.00	6720	20230623	-27.68	2675	20220829	81.68	6720	-27.68	20230623	3005	61.73	20230608	6720	-27.68	20230623	2675	81.68	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
111	20230811	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	105	2	2.21	534661905	109353	86.53	4840	4960	4770	6180	3335	4760	4889.32	1.70	0	-5030	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1563	69.50	4.93	12	0.34	70.00	986.00	6720	20230623	-27.60	2675	20220829	81.87	6720	-27.60	20230623	3005	61.90	20230608	6720	-27.60	20230623	2675	81.87	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
112	20230811	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	145	2	3.05	430394970	87977	69.61	4840	4960	4770	6180	3335	4760	4892.13	1.70	0	-27	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1576	70.07	4.97	12	0.27	70.00	986.00	6720	20230623	-27.01	2675	20220829	83.36	6720	-27.01	20230623	3005	63.23	20230608	6720	-27.01	20230623	2675	83.36	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
113	20230811	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	60	2	1.26	46362290	9557	7.56	4840	4905	4785	6180	3335	4760	4851.13	1.70	0	-1243	4953	4856	4743	4646	4533	4905	4695	161	1422	500	500	5	1	32136660	1549	68.86	4.89	12	0.03	70.00	986.00	6720	20230623	-28.27	2675	20220829	80.19	6720	-28.27	20230623	3005	60.40	20230608	6720	-28.27	20230623	2675	80.19	20220829	1.18	N	046210	500	160 억		546035	N	N	6	N	00	N
114	20230810	160436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	30	2	0.63	588852730	124632	86.70	4730	4840	4630	6140	3315	4730	4724.73	1.66	0	11488	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1530	68.00	4.83	12	0.39	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	1.17	N	046210	500	160 억		533703	N	N	6	N	00	N
115	20230810	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	15	2	0.32	564967385	119609	83.20	4730	4840	4630	6140	3315	4730	4723.45	1.66	0	12115	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1525	67.79	4.81	12	0.37	70.00	986.00	6720	20230623	-29.39	2675	20220829	77.38	6720	-29.39	20230623	3005	57.90	20230608	6720	-29.39	20230623	2675	77.38	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
116	20230810	140433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	20	2	0.42	482914265	102276	71.15	4730	4840	4630	6140	3315	4730	4721.68	1.66	0	8213	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1526	67.86	4.82	12	0.32	70.00	986.00	6720	20230623	-29.32	2675	20220829	77.57	6720	-29.32	20230623	3005	58.07	20230608	6720	-29.32	20230623	2675	77.57	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
117	20230810	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	10	2	0.21	431166055	91384	63.57	4730	4840	4630	6140	3315	4730	4718.18	1.66	0	6093	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1523	67.71	4.81	12	0.28	70.00	986.00	6720	20230623	-29.46	2675	20220829	77.20	6720	-29.46	20230623	3005	57.74	20230608	6720	-29.46	20230623	2675	77.20	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
118	20230810	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-20	5	-0.42	335426090	71166	49.50	4730	4840	4630	6140	3315	4730	4713.29	1.66	0	-416	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1514	67.29	4.78	12	0.22	70.00	986.00	6720	20230623	-29.91	2675	20220829	76.07	6720	-29.91	20230623	3005	56.74	20230608	6720	-29.91	20230623	2675	76.07	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
119	20230810	110437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	0	3	0.00	292006520	61982	43.12	4730	4840	4630	6140	3315	4730	4711.15	1.66	0	-127	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1520	67.57	4.80	12	0.19	70.00	986.00	6720	20230623	-29.61	2675	20220829	76.82	6720	-29.61	20230623	3005	57.40	20230608	6720	-29.61	20230623	2675	76.82	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
120	20230810	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-65	5	-1.37	209501055	44373	30.87	4730	4840	4630	6140	3315	4730	4721.36	1.66	0	-2488	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1499	66.64	4.73	12	0.14	70.00	986.00	6720	20230623	-30.58	2675	20220829	74.39	6720	-30.58	20230623	3005	55.24	20230608	6720	-30.58	20230623	2675	74.39	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
121	20230810	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	30	2	0.63	10707935	2248	1.56	4730	4780	4730	6140	3315	4730	4763.44	1.66	0	430	4983	4856	4663	4536	4343	4920	4600	161	1412	500	500	5	1	32136660	1530	68.00	4.83	12	0.01	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	1.17	N	046210	500	160 억		533703	N	N	25	N	00	N
122	20230809	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	225	2	4.99	664896115	143401	63.80	4580	4790	4470	5850	3155	4505	4636.62	1.49	0	51497	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1520	67.57	4.80	12	0.45	70.00	986.00	6720	20230623	-29.61	2675	20220829	76.82	6720	-29.61	20230623	3005	57.40	20230608	6720	-29.61	20230623	2675	76.82	20220829	1.16	N	046210	500	160 억		480400	N	N	25	N	00	N
123	20230809	150429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	240	2	5.33	614178275	132695	59.04	4580	4790	4470	5850	3155	4505	4628.50	1.49	0	53904	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1525	67.79	4.81	12	0.41	70.00	986.00	6720	20230623	-29.39	2675	20220829	77.38	6720	-29.39	20230623	3005	57.90	20230608	6720	-29.39	20230623	2675	77.38	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
124	20230809	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	200	2	4.44	498582815	108205	48.14	4580	4790	4470	5850	3155	4505	4607.76	1.49	0	53327	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1512	67.21	4.77	12	0.34	70.00	986.00	6720	20230623	-29.99	2675	20220829	75.89	6720	-29.99	20230623	3005	56.57	20230608	6720	-29.99	20230623	2675	75.89	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
125	20230809	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	255	2	5.66	467057190	101534	45.18	4580	4790	4470	5850	3155	4505	4600.01	1.49	0	52974	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1530	68.00	4.83	12	0.32	70.00	986.00	6720	20230623	-29.17	2675	20220829	77.94	6720	-29.17	20230623	3005	58.40	20230608	6720	-29.17	20230623	2675	77.94	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
126	20230809	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	195	2	4.33	379990470	83102	36.97	4580	4705	4470	5850	3155	4505	4572.58	1.49	0	48522	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1510	67.14	4.77	12	0.26	70.00	986.00	6720	20230623	-30.06	2675	20220829	75.70	6720	-30.06	20230623	3005	56.41	20230608	6720	-30.06	20230623	2675	75.70	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
127	20230809	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	140	2	3.11	278490180	61383	27.31	4580	4670	4470	5850	3155	4505	4536.93	1.49	0	36527	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1493	66.36	4.71	12	0.19	70.00	986.00	6720	20230623	-30.88	2675	20220829	73.64	6720	-30.88	20230623	3005	54.58	20230608	6720	-30.88	20230623	2675	73.64	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
128	20230809	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	30	2	0.67	155244775	34523	15.36	4580	4580	4470	5850	3155	4505	4496.85	1.49	0	15999	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1457	64.79	4.60	12	0.11	70.00	986.00	6720	20230623	-32.51	2675	20220829	69.53	6720	-32.51	20230623	3005	50.92	20230608	6720	-32.51	20230623	2675	69.53	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
129	20230809	090428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	45	2	1.00	19312790	4278	1.90	4580	4580	4505	5850	3155	4505	4514.44	1.49	0	1356	4831	4667	4586	4422	4341	4627	4382	161	1347	500	500	5	1	32136660	1462	65.00	4.61	12	0.01	70.00	986.00	6720	20230623	-32.29	2675	20220829	70.09	6720	-32.29	20230623	3005	51.41	20230608	6720	-32.29	20230623	2675	70.09	20220829	1.16	N	046210	500	160 억		480400	N	N	151	N	00	N
130	20230808	160436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-245	5	-5.16	1016689620	222438	165.36	4745	4750	4505	6170	3325	4750	4570.72	1.44	0	13515	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1448	64.36	4.57	12	0.69	70.00	986.00	6720	20230623	-32.96	2675	20220829	68.41	6720	-32.96	20230623	3005	49.92	20230608	6720	-32.96	20230623	2675	68.41	20220829	1.11	N	046210	500	160 억		462960	N	N	151	N	00	N
131	20230808	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-235	5	-4.95	907593260	198344	147.45	4745	4750	4505	6170	3325	4750	4575.85	1.44	0	6571	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1451	64.50	4.58	12	0.62	70.00	986.00	6720	20230623	-32.81	2675	20220829	68.79	6720	-32.81	20230623	3005	50.25	20230608	6720	-32.81	20230623	2675	68.79	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
132	20230808	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-205	5	-4.32	722094010	157285	116.92	4745	4750	4510	6170	3325	4750	4590.99	1.44	0	-8151	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1461	64.93	4.61	12	0.49	70.00	986.00	6720	20230623	-32.37	2675	20220829	69.91	6720	-32.37	20230623	3005	51.25	20230608	6720	-32.37	20230623	2675	69.91	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
133	20230808	130423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-215	5	-4.53	625827000	136062	101.15	4745	4750	4510	6170	3325	4750	4599.57	1.44	0	-23564	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1457	64.79	4.60	12	0.42	70.00	986.00	6720	20230623	-32.51	2675	20220829	69.53	6720	-32.51	20230623	3005	50.92	20230608	6720	-32.51	20230623	2675	69.53	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
134	20230808	120429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-205	5	-4.32	531767145	115315	85.72	4745	4750	4525	6170	3325	4750	4611.43	1.44	0	-17447	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1461	64.93	4.61	12	0.36	70.00	986.00	6720	20230623	-32.37	2675	20220829	69.91	6720	-32.37	20230623	3005	51.25	20230608	6720	-32.37	20230623	2675	69.91	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
135	20230808	110425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-125	5	-2.63	390380310	84365	62.72	4745	4750	4570	6170	3325	4750	4627.28	1.44	0	-9452	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1486	66.07	4.69	12	0.26	70.00	986.00	6720	20230623	-31.18	2675	20220829	72.90	6720	-31.18	20230623	3005	53.91	20230608	6720	-31.18	20230623	2675	72.90	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
136	20230808	100431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-80	5	-1.68	280026570	60418	44.91	4745	4750	4570	6170	3325	4750	4634.82	1.44	0	-9573	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1501	66.71	4.74	12	0.19	70.00	986.00	6720	20230623	-30.51	2675	20220829	74.58	6720	-30.51	20230623	3005	55.41	20230608	6720	-30.51	20230623	2675	74.58	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
137	20230808	090430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-95	5	-2.00	39839940	8492	6.31	4745	4750	4630	6170	3325	4750	4691.47	1.44	0	-3957	4926	4837	4731	4642	4536	4882	4687	161	1422	500	500	5	1	32136660	1496	66.50	4.72	12	0.03	70.00	986.00	6720	20230623	-30.73	2675	20220829	74.02	6720	-30.73	20230623	3005	54.91	20230608	6720	-30.73	20230623	2675	74.02	20220829	1.11	N	046210	500	160 억		462960	N	N	28	N	00	N
138	20230807	160429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	10	2	0.21	629449625	133375	47.77	4630	4820	4625	6160	3320	4740	4719.39	1.34	0	32552	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1526	67.86	4.82	12	0.42	70.00	986.00	6720	20230623	-29.32	2675	20220829	77.57	6720	-29.32	20230623	3005	58.07	20230608	6720	-29.32	20230623	2675	77.57	20220829	1.10	N	046210	500	160 억		429995	N	N	28	N	00	N
139	20230807	150427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	30	2	0.63	608043380	128876	46.16	4630	4820	4625	6160	3320	4740	4718.05	1.34	0	31156	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1533	68.14	4.84	12	0.40	70.00	986.00	6720	20230623	-29.02	2675	20220829	78.32	6720	-29.02	20230623	3005	58.74	20230608	6720	-29.02	20230623	2675	78.32	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
140	20230807	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	55	2	1.16	548046170	116269	41.65	4630	4820	4625	6160	3320	4740	4713.61	1.34	0	27077	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1541	68.50	4.86	12	0.36	70.00	986.00	6720	20230623	-28.65	2675	20220829	79.25	6720	-28.65	20230623	3005	59.57	20230608	6720	-28.65	20230623	2675	79.25	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
141	20230807	130427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	30	2	0.63	503266860	106859	38.28	4630	4820	4625	6160	3320	4740	4709.63	1.34	0	22054	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1533	68.14	4.84	12	0.33	70.00	986.00	6720	20230623	-29.02	2675	20220829	78.32	6720	-29.02	20230623	3005	58.74	20230608	6720	-29.02	20230623	2675	78.32	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
142	20230807	120425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-30	5	-0.63	416593970	88650	31.75	4630	4815	4625	6160	3320	4740	4699.31	1.34	0	17333	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1514	67.29	4.78	12	0.28	70.00	986.00	6720	20230623	-29.91	2675	20220829	76.07	6720	-29.91	20230623	3005	56.74	20230608	6720	-29.91	20230623	2675	76.07	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
143	20230807	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-70	5	-1.48	335649150	71238	25.52	4630	4815	4630	6160	3320	4740	4711.66	1.34	0	14547	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1501	66.71	4.74	12	0.22	70.00	986.00	6720	20230623	-30.51	2675	20220829	74.58	6720	-30.51	20230623	3005	55.41	20230608	6720	-30.51	20230623	2675	74.58	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
144	20230807	100426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	10	2	0.21	172226235	36425	13.05	4630	4815	4630	6160	3320	4740	4728.24	1.34	0	11394	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1526	67.86	4.82	12	0.11	70.00	986.00	6720	20230623	-29.32	2675	20220829	77.57	6720	-29.32	20230623	3005	58.07	20230608	6720	-29.32	20230623	2675	77.57	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
145	20230807	090426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-105	5	-2.22	17015370	3657	1.31	4630	4800	4630	6160	3320	4740	4652.80	1.34	0	1584	5130	4935	4780	4585	4430	4857	4507	161	1420	500	500	5	1	32136660	1490	66.21	4.70	12	0.01	70.00	986.00	6720	20230623	-31.03	2675	20220829	73.27	6720	-31.03	20230623	3005	54.24	20230608	6720	-31.03	20230623	2675	73.27	20220829	1.10	N	046210	500	160 억		429995	N	N	35	N	00	N
146	20230804	160422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-60	5	-1.25	1327996265	278663	78.81	4890	4975	4625	6240	3360	4800	4765.60	1.51	0	-56530	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1523	67.71	4.81	12	0.87	70.00	986.00	6720	20230623	-29.46	2675	20220829	77.20	6720	-29.46	20230623	3005	57.74	20230608	6720	-29.46	20230623	2675	77.20	20220829	1.07	N	046210	500	160 억		485606	N	N	35	N	00	N
147	20230804	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-85	5	-1.77	1238610435	259731	73.45	4890	4975	4625	6240	3360	4800	4768.82	1.51	0	-58376	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1515	67.36	4.78	12	0.81	70.00	986.00	6720	20230623	-29.84	2675	20220829	76.26	6720	-29.84	20230623	3005	56.91	20230608	6720	-29.84	20230623	2675	76.26	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
148	20230804	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-90	5	-1.88	1133175435	237364	67.13	4890	4975	4625	6240	3360	4800	4774.00	1.51	0	-63229	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1514	67.29	4.78	12	0.74	70.00	986.00	6720	20230623	-29.91	2675	20220829	76.07	6720	-29.91	20230623	3005	56.74	20230608	6720	-29.91	20230623	2675	76.07	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
149	20230804	130423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-100	5	-2.08	1061974795	222282	62.86	4890	4975	4625	6240	3360	4800	4777.60	1.51	0	-61726	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1510	67.14	4.77	12	0.69	70.00	986.00	6720	20230623	-30.06	2675	20220829	75.70	6720	-30.06	20230623	3005	56.41	20230608	6720	-30.06	20230623	2675	75.70	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
150	20230804	120423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-90	5	-1.88	915479470	190955	54.00	4890	4975	4690	6240	3360	4800	4794.22	1.51	0	-48240	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1514	67.29	4.78	12	0.59	70.00	986.00	6720	20230623	-29.91	2675	20220829	76.07	6720	-29.91	20230623	3005	56.74	20230608	6720	-29.91	20230623	2675	76.07	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
151	20230804	110425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-15	5	-0.31	670253995	139107	39.34	4890	4975	4690	6240	3360	4800	4818.26	1.51	0	-15618	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1538	68.36	4.85	12	0.43	70.00	986.00	6720	20230623	-28.79	2675	20220829	78.88	6720	-28.79	20230623	3005	59.23	20230608	6720	-28.79	20230623	2675	78.88	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
152	20230804	100419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	25	2	0.52	536598825	111225	31.46	4890	4975	4690	6240	3360	4800	4824.44	1.51	0	-13407	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1551	68.93	4.89	12	0.35	70.00	986.00	6720	20230623	-28.20	2675	20220829	80.37	6720	-28.20	20230623	3005	60.57	20230608	6720	-28.20	20230623	2675	80.37	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
153	20230804	090419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	145	2	3.02	152065470	30922	8.75	4890	4975	4890	6240	3360	4800	4917.71	1.51	0	-9576	5086	4942	4836	4692	4586	4890	4640	161	1440	500	500	5	1	32136660	1589	70.64	5.02	12	0.10	70.00	986.00	6720	20230623	-26.41	2675	20220829	84.86	6720	-26.41	20230623	3005	64.56	20230608	6720	-26.41	20230623	2675	84.86	20220829	1.07	N	046210	500	160 억		485606	N	N	143	N	00	N
154	20230803	160420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-130	5	-2.64	1519317395	313994	87.79	4850	4980	4730	6400	3455	4930	4838.68	1.41	0	33772	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1543	68.57	4.87	12	0.98	70.00	986.00	6720	20230623	-28.57	2675	20220829	79.44	6720	-28.57	20230623	3005	59.73	20230608	6720	-28.57	20230623	2675	79.44	20220829	1.04	N	046210	500	160 억		451760	N	N	143	N	00	N
155	20230803	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-65	5	-1.32	1348999005	278754	77.94	4850	4980	4730	6400	3455	4930	4839.39	1.41	0	33091	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1563	69.50	4.93	12	0.87	70.00	986.00	6720	20230623	-27.60	2675	20220829	81.87	6720	-27.60	20230623	3005	61.90	20230608	6720	-27.60	20230623	2675	81.87	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
156	20230803	140418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	-95	5	-1.93	1190552560	246310	68.87	4850	4980	4730	6400	3455	4930	4833.55	1.41	0	38832	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1554	69.07	4.90	12	0.77	70.00	986.00	6720	20230623	-28.05	2675	20220829	80.75	6720	-28.05	20230623	3005	60.90	20230608	6720	-28.05	20230623	2675	80.75	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
157	20230803	130422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-140	5	-2.84	1112126855	230046	64.32	4850	4980	4730	6400	3455	4930	4834.37	1.41	0	40990	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1539	68.43	4.86	12	0.72	70.00	986.00	6720	20230623	-28.72	2675	20220829	79.07	6720	-28.72	20230623	3005	59.40	20230608	6720	-28.72	20230623	2675	79.07	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
158	20230803	120422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-75	5	-1.52	872150270	179706	50.25	4850	4980	4735	6400	3455	4930	4853.21	1.41	0	29493	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1560	69.36	4.92	12	0.56	70.00	986.00	6720	20230623	-27.75	2675	20220829	81.50	6720	-27.75	20230623	3005	61.56	20230608	6720	-27.75	20230623	2675	81.50	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
159	20230803	110418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-5	5	-0.10	650971465	133750	37.40	4850	4980	4765	6400	3455	4930	4867.08	1.41	0	24055	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1583	70.36	4.99	12	0.42	70.00	986.00	6720	20230623	-26.71	2675	20220829	84.11	6720	-26.71	20230623	3005	63.89	20230608	6720	-26.71	20230623	2675	84.11	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
160	20230803	100418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-20	5	-0.41	445165070	91699	25.64	4850	4920	4765	6400	3455	4930	4854.63	1.41	0	18725	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1578	70.14	4.98	12	0.29	70.00	986.00	6720	20230623	-26.93	2675	20220829	83.55	6720	-26.93	20230623	3005	63.39	20230608	6720	-26.93	20230623	2675	83.55	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
161	20230803	090418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	-125	5	-2.54	97563700	20227	5.66	4850	4920	4765	6400	3455	4930	4823.44	1.41	0	-458	5370	5150	4980	4760	4590	5260	4870	161	1472	500	500	5	1	32136660	1544	68.64	4.87	12	0.06	70.00	986.00	6720	20230623	-28.50	2675	20220829	79.63	6720	-28.50	20230623	3005	59.90	20230608	6720	-28.50	20230623	2675	79.63	20220829	1.04	N	046210	500	160 억		451760	N	N	182	N	00	N
162	20230802	160420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	15	2	0.31	1775845090	355357	138.07	4910	5200	4810	6380	3445	4915	4997.36	1.53	0	-38501	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1584	70.43	5.00	12	1.11	70.00	986.00	6720	20230623	-26.64	2675	20220829	84.30	6720	-26.64	20230623	3005	64.06	20230608	6720	-26.64	20230623	2675	84.30	20220829	1.00	N	046210	500	160 억		490273	N	N	182	N	00	N
163	20230802	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	35	2	0.71	1708895000	341750	132.79	4910	5200	4810	6380	3445	4915	5000.42	1.53	0	-39684	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1591	70.71	5.02	12	1.06	70.00	986.00	6720	20230623	-26.34	2675	20220829	85.05	6720	-26.34	20230623	3005	64.73	20230608	6720	-26.34	20230623	2675	85.05	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
164	20230802	140421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	-35	5	-0.71	1546007665	308850	120.00	4910	5200	4810	6380	3445	4915	5005.69	1.53	0	-36712	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1568	69.71	4.95	12	0.96	70.00	986.00	6720	20230623	-27.38	2675	20220829	82.43	6720	-27.38	20230623	3005	62.40	20230608	6720	-27.38	20230623	2675	82.43	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
165	20230802	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	5	2	0.10	1347930610	268134	104.18	4910	5200	4850	6380	3445	4915	5027.08	1.53	0	-26135	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1581	70.29	4.99	12	0.83	70.00	986.00	6720	20230623	-26.79	2675	20220829	83.93	6720	-26.79	20230623	3005	63.73	20230608	6720	-26.79	20230623	2675	83.93	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
166	20230802	120415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	45	2	0.92	1249657725	248207	96.44	4910	5200	4850	6380	3445	4915	5034.74	1.53	0	-29498	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1594	70.86	5.03	12	0.77	70.00	986.00	6720	20230623	-26.19	2675	20220829	85.42	6720	-26.19	20230623	3005	65.06	20230608	6720	-26.19	20230623	2675	85.42	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
167	20230802	110413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	75	2	1.53	1058248930	209707	81.48	4910	5200	4850	6380	3445	4915	5046.32	1.53	0	-24183	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1604	71.29	5.06	12	0.65	70.00	986.00	6720	20230623	-25.74	2675	20220829	86.54	6720	-25.74	20230623	3005	66.06	20230608	6720	-25.74	20230623	2675	86.54	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
168	20230802	100416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	85	2	1.73	322072405	65264	25.36	4910	5000	4850	6380	3445	4915	4934.92	1.53	0	149	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	10	1	32136660	1607	71.43	5.07	12	0.20	70.00	986.00	6720	20230623	-25.60	2675	20220829	86.92	6720	-25.60	20230623	3005	66.39	20230608	6720	-25.60	20230623	2675	86.92	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
169	20230802	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-50	5	-1.02	27692275	5676	2.21	4910	4915	4850	6380	3445	4915	4878.84	1.53	0	315	5098	5006	4873	4781	4648	5052	4827	161	1467	500	500	5	1	32136660	1563	69.50	4.93	12	0.02	70.00	986.00	6720	20230623	-27.60	2675	20220829	81.87	6720	-27.60	20230623	3005	61.90	20230608	6720	-27.60	20230623	2675	81.87	20220829	1.00	N	046210	500	160 억		490273	N	N	45	N	00	N
170	20230801	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	120	2	2.50	1251922110	257360	109.75	4795	4965	4740	6230	3360	4795	4864.46	1.63	0	-33128	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1580	70.21	4.98	12	0.80	70.00	986.00	6720	20230623	-26.86	2675	20220829	83.74	6720	-26.86	20230623	3005	63.56	20230608	6720	-26.86	20230623	2675	83.74	20220829	0.96	N	046210	500	160 억		523611	N	N	45	N	00	N
171	20230801	150413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	105	2	2.19	1205263400	247837	105.69	4795	4965	4740	6230	3360	4795	4863.13	1.63	0	-33359	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1575	70.00	4.97	12	0.77	70.00	986.00	6720	20230623	-27.08	2675	20220829	83.18	6720	-27.08	20230623	3005	63.06	20230608	6720	-27.08	20230623	2675	83.18	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
172	20230801	140422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	65	2	1.36	1124945120	231405	98.68	4795	4965	4740	6230	3360	4795	4861.37	1.63	0	-38845	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1562	69.43	4.93	12	0.72	70.00	986.00	6720	20230623	-27.68	2675	20220829	81.68	6720	-27.68	20230623	3005	61.73	20230608	6720	-27.68	20230623	2675	81.68	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
173	20230801	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	140	2	2.92	998092430	205367	87.58	4795	4965	4740	6230	3360	4795	4860.04	1.63	0	-29548	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1586	70.50	5.01	12	0.64	70.00	986.00	6720	20230623	-26.56	2675	20220829	84.49	6720	-26.56	20230623	3005	64.23	20230608	6720	-26.56	20230623	2675	84.49	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
174	20230801	120414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	75	2	1.56	823879755	170013	72.50	4795	4945	4740	6230	3360	4795	4845.98	1.63	0	-37033	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1565	69.57	4.94	12	0.53	70.00	986.00	6720	20230623	-27.53	2675	20220829	82.06	6720	-27.53	20230623	3005	62.06	20230608	6720	-27.53	20230623	2675	82.06	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
175	20230801	110412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	25	2	0.52	610840425	125784	53.64	4795	4945	4740	6230	3360	4795	4856.26	1.63	0	-34791	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1549	68.86	4.89	12	0.39	70.00	986.00	6720	20230623	-28.27	2675	20220829	80.19	6720	-28.27	20230623	3005	60.40	20230608	6720	-28.27	20230623	2675	80.19	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
176	20230801	100415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	75	2	1.56	454749670	93371	39.82	4795	4945	4740	6230	3360	4795	4870.35	1.63	0	-20564	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1565	69.57	4.94	12	0.29	70.00	986.00	6720	20230623	-27.53	2675	20220829	82.06	6720	-27.53	20230623	3005	62.06	20230608	6720	-27.53	20230623	2675	82.06	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N
177	20230801	090411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	5	2	0.10	36420950	7568	3.23	4795	4850	4740	6230	3360	4795	4812.49	1.63	0	-2888	5005	4900	4725	4620	4445	4952	4672	161	1435	500	500	5	1	32136660	1543	68.57	4.87	12	0.02	70.00	986.00	6720	20230623	-28.57	2675	20220829	79.44	6720	-28.57	20230623	3005	59.73	20230608	6720	-28.57	20230623	2675	79.44	20220829	0.96	N	046210	500	160 억		523611	N	N	41	N	00	N