KissMeData/258830/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	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	-17	5	-1.24	848514214	618792	43.95	1379	1396	1351	1784	962	1373	1371.24	3.68	0	-2653	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	751	-0.75	2.78	12	1.12	-1810.00	488.00	5770	20221004	-76.50	1120	20230824	21.07	4400	-69.18	20230413	1120	21.07	20230824	5770	-76.50	20221004	1120	21.07	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
3	20230831	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-12	5	-0.87	822228239	599426	42.57	1379	1396	1351	1784	962	1373	1371.69	3.68	0	-4175	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	754	-0.75	2.79	12	1.08	-1810.00	488.00	5770	20221004	-76.41	1120	20230824	21.52	4400	-69.07	20230413	1120	21.52	20230824	5770	-76.41	20221004	1120	21.52	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
4	20230831	141443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	-16	5	-1.17	727443447	529704	37.62	1379	1396	1351	1784	962	1373	1373.30	3.68	0	14737	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	751	-0.75	2.78	12	0.96	-1810.00	488.00	5770	20221004	-76.48	1120	20230824	21.16	4400	-69.16	20230413	1120	21.16	20230824	5770	-76.48	20221004	1120	21.16	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
5	20230831	131404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1362	-11	5	-0.80	656667383	477517	33.91	1379	1396	1351	1784	962	1373	1375.18	3.68	0	27829	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	754	-0.75	2.79	12	0.86	-1810.00	488.00	5770	20221004	-76.40	1120	20230824	21.61	4400	-69.05	20230413	1120	21.61	20230824	5770	-76.40	20221004	1120	21.61	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
6	20230831	121454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-8	5	-0.58	612138365	444793	31.59	1379	1396	1351	1784	962	1373	1376.24	3.68	0	31030	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	756	-0.75	2.80	12	0.80	-1810.00	488.00	5770	20221004	-76.34	1120	20230824	21.88	4400	-68.98	20230413	1120	21.88	20230824	5770	-76.34	20221004	1120	21.88	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
7	20230831	111927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1372	-1	5	-0.07	549771891	399275	28.36	1379	1396	1351	1784	962	1373	1376.94	3.68	0	46845	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	760	-0.76	2.81	12	0.72	-1810.00	488.00	5770	20221004	-76.22	1120	20230824	22.50	4400	-68.82	20230413	1120	22.50	20230824	5770	-76.22	20221004	1120	22.50	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
8	20230831	101546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	8	2	0.58	387208521	281408	19.98	1379	1396	1351	1784	962	1373	1375.98	3.68	0	59003	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	765	-0.76	2.83	12	0.51	-1810.00	488.00	5770	20221004	-76.07	1120	20230824	23.30	4400	-68.61	20230413	1120	23.30	20230824	5770	-76.07	20221004	1120	23.30	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
9	20230831	091411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-6	5	-0.44	128402641	93940	6.67	1379	1388	1351	1784	962	1373	1366.77	3.68	0	-8934	1443	1407	1364	1328	1285	1426	1347	55	411	100	960	1	1	55365742	757	-0.76	2.80	12	0.17	-1810.00	488.00	5770	20221004	-76.31	1120	20230824	22.05	4400	-68.93	20230413	1120	22.05	20230824	5770	-76.31	20221004	1120	22.05	20230824	0.46	N	258830	100	55 억		2038280	N	N	0	N	00	N
10	20230830	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	21	2	1.55	1914308940	1399997	20.46	1352	1400	1321	1757	947	1352	1367.35	3.77	0	-54710	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	760	-0.76	2.81	12	2.53	-1810.00	488.00	5770	20221004	-76.20	1120	20230824	22.59	4400	-68.80	20230413	1120	22.59	20230824	5770	-76.20	20221004	1120	22.59	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
11	20230830	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	24	2	1.78	1846284329	1350548	19.74	1352	1400	1321	1757	947	1352	1367.06	3.77	0	-68267	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	762	-0.76	2.82	12	2.44	-1810.00	488.00	5770	20221004	-76.15	1120	20230824	22.86	4400	-68.73	20230413	1120	22.86	20230824	5770	-76.15	20221004	1120	22.86	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
12	20230830	141356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	23	2	1.70	1734767671	1269307	18.55	1352	1400	1321	1757	947	1352	1366.70	3.77	0	-70743	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	761	-0.76	2.82	12	2.29	-1810.00	488.00	5770	20221004	-76.17	1120	20230824	22.77	4400	-68.75	20230413	1120	22.77	20230824	5770	-76.17	20221004	1120	22.77	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
13	20230830	131347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	2	2	0.15	1600952870	1171729	17.13	1352	1400	1321	1757	947	1352	1366.32	3.77	0	-85707	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	750	-0.75	2.77	12	2.12	-1810.00	488.00	5770	20221004	-76.53	1120	20230824	20.89	4400	-69.23	20230413	1120	20.89	20230824	5770	-76.53	20221004	1120	20.89	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
14	20230830	121359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	4	2	0.30	1521962110	1113505	16.28	1352	1400	1321	1757	947	1352	1366.82	3.77	0	-80727	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	751	-0.75	2.78	12	2.01	-1810.00	488.00	5770	20221004	-76.50	1120	20230824	21.07	4400	-69.18	20230413	1120	21.07	20230824	5770	-76.50	20221004	1120	21.07	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
15	20230830	111912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1362	10	2	0.74	1232752414	903493	13.21	1352	1400	1321	1757	947	1352	1364.43	3.77	0	-38137	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	754	-0.75	2.79	12	1.63	-1810.00	488.00	5770	20221004	-76.40	1120	20230824	21.61	4400	-69.05	20230413	1120	21.61	20230824	5770	-76.40	20221004	1120	21.61	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
16	20230830	101443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1348	-4	5	-0.30	810119374	596152	8.71	1352	1400	1321	1757	947	1352	1358.91	3.77	0	-29113	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	746	-0.74	2.76	12	1.08	-1810.00	488.00	5770	20221004	-76.64	1120	20230824	20.36	4400	-69.36	20230413	1120	20.36	20230824	5770	-76.64	20221004	1120	20.36	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
17	20230830	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1351	-1	5	-0.07	240686115	179610	2.63	1352	1362	1321	1757	947	1352	1340.05	3.77	0	-47974	1714	1533	1354	1173	994	1623	1263	55	405	100	940	1	1	55365742	748	-0.75	2.77	12	0.32	-1810.00	488.00	5770	20221004	-76.59	1120	20230824	20.62	4400	-69.30	20230413	1120	20.62	20230824	5770	-76.59	20221004	1120	20.62	20230824	0.47	N	258830	100	55 억		2089264	N	N	0	N	00	N
18	20230829	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	165	2	13.90	9537917044	6829923	1243.52	1175	1535	1175	1543	831	1187	1396.52	3.56	0	110780	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	749	-0.75	2.77	12	12.34	-1810.00	488.00	5770	20221004	-76.57	1120	20230824	20.71	4400	-69.27	20230413	1120	20.71	20230824	5770	-76.57	20221004	1120	20.71	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
19	20230829	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1343	156	2	13.14	9443684269	6760060	1230.80	1175	1535	1175	1543	831	1187	1396.98	3.56	0	112719	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	744	-0.74	2.75	12	12.21	-1810.00	488.00	5770	20221004	-76.72	1120	20230824	19.91	4400	-69.48	20230413	1120	19.91	20230824	5770	-76.72	20221004	1120	19.91	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
20	20230829	141445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1330	143	2	12.05	9157027009	6546301	1191.88	1175	1535	1175	1543	831	1187	1398.81	3.56	0	105165	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	736	-0.73	2.73	12	11.82	-1810.00	488.00	5770	20221004	-76.95	1120	20230824	18.75	4400	-69.77	20230413	1120	18.75	20230824	5770	-76.95	20221004	1120	18.75	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
21	20230829	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	158	2	13.31	8911466394	6361981	1158.32	1175	1535	1175	1543	831	1187	1400.74	3.56	0	75941	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	745	-0.74	2.76	12	11.49	-1810.00	488.00	5770	20221004	-76.69	1120	20230824	20.09	4400	-69.43	20230413	1120	20.09	20230824	5770	-76.69	20221004	1120	20.09	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
22	20230829	121440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1341	154	2	12.97	8402999447	5982373	1089.20	1175	1535	1175	1543	831	1187	1404.63	3.56	0	12582	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	742	-0.74	2.75	12	10.81	-1810.00	488.00	5770	20221004	-76.76	1120	20230824	19.73	4400	-69.52	20230413	1120	19.73	20230824	5770	-76.76	20221004	1120	19.73	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
23	20230829	112130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	184	2	15.50	7798604445	5533235	1007.43	1175	1535	1175	1543	831	1187	1409.41	3.56	0	-29851	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	759	-0.76	2.81	12	9.99	-1810.00	488.00	5770	20221004	-76.24	1120	20230824	22.41	4400	-68.84	20230413	1120	22.41	20230824	5770	-76.24	20221004	1120	22.41	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
24	20230829	101539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1443	256	2	21.57	2787253595	2054597	374.08	1175	1500	1175	1543	831	1187	1356.59	3.56	0	77088	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	799	-0.80	2.96	12	3.71	-1810.00	488.00	5770	20221004	-74.99	1120	20230824	28.84	4400	-67.20	20230413	1120	28.84	20230824	5770	-74.99	20221004	1120	28.84	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
25	20230829	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	19	2	1.60	98720940	83166	15.14	1175	1206	1175	1543	831	1187	1187.03	3.56	0	26425	1248	1217	1192	1161	1136	1233	1177	55	356	100	830	1	1	55365742	668	-0.67	2.47	12	0.15	-1810.00	488.00	5770	20221004	-79.10	1120	20230824	7.68	4400	-72.59	20230413	1120	7.68	20230824	5770	-79.10	20221004	1120	7.68	20230824	0.46	N	258830	100	55 억		1972062	N	N	0	N	00	N
26	20230828	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	3	2	0.25	652589470	547346	196.89	1180	1223	1167	1539	829	1184	1192.28	3.43	0	83892	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	657	-0.66	2.43	12	0.99	-1810.00	488.00	5770	20221004	-79.43	1120	20230824	5.98	4400	-73.02	20230413	1120	5.98	20230824	5770	-79.43	20221004	1120	5.98	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
27	20230828	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	9	2	0.76	640957281	537557	193.37	1180	1223	1167	1539	829	1184	1192.35	3.43	0	83524	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	661	-0.66	2.44	12	0.97	-1810.00	488.00	5770	20221004	-79.32	1120	20230824	6.52	4400	-72.89	20230413	1120	6.52	20230824	5770	-79.32	20221004	1120	6.52	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
28	20230828	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-3	5	-0.25	576789533	483476	173.92	1180	1223	1167	1539	829	1184	1193.01	3.43	0	97281	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	654	-0.65	2.42	12	0.87	-1810.00	488.00	5770	20221004	-79.53	1120	20230824	5.45	4400	-73.16	20230413	1120	5.45	20230824	5770	-79.53	20221004	1120	5.45	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
29	20230828	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	0	3	0.00	469067236	392460	141.18	1180	1223	1167	1539	829	1184	1195.20	3.43	0	80491	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	656	-0.65	2.43	12	0.71	-1810.00	488.00	5770	20221004	-79.48	1120	20230824	5.71	4400	-73.09	20230413	1120	5.71	20230824	5770	-79.48	20221004	1120	5.71	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
30	20230828	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	19	2	1.60	327712883	274329	98.68	1180	1223	1167	1539	829	1184	1194.60	3.43	0	54694	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	666	-0.66	2.47	12	0.50	-1810.00	488.00	5770	20221004	-79.15	1120	20230824	7.41	4400	-72.66	20230413	1120	7.41	20230824	5770	-79.15	20221004	1120	7.41	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
31	20230828	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	13	2	1.10	293091250	245559	88.33	1180	1223	1167	1539	829	1184	1193.57	3.43	0	38412	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	663	-0.66	2.45	12	0.44	-1810.00	488.00	5770	20221004	-79.25	1120	20230824	6.88	4400	-72.80	20230413	1120	6.88	20230824	5770	-79.25	20221004	1120	6.88	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
32	20230828	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-3	5	-0.25	121237449	102757	36.96	1180	1192	1167	1539	829	1184	1179.85	3.43	0	22453	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	654	-0.65	2.42	12	0.19	-1810.00	488.00	5770	20221004	-79.53	1120	20230824	5.45	4400	-73.16	20230413	1120	5.45	20230824	5770	-79.53	20221004	1120	5.45	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
33	20230828	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-8	5	-0.68	33026021	27975	10.06	1180	1190	1176	1539	829	1184	1180.55	3.43	0	2187	1225	1204	1189	1168	1153	1197	1161	55	355	100	820	1	1	55365742	651	-0.65	2.41	12	0.05	-1810.00	488.00	5770	20221004	-79.62	1120	20230824	5.00	4400	-73.27	20230413	1120	5.00	20230824	5770	-79.62	20221004	1120	5.00	20230824	0.47	N	258830	100	55 억		1899904	N	N	0	N	00	N
34	20230825	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	-14	5	-1.17	326403736	274045	46.73	1204	1210	1174	1557	839	1198	1191.07	3.46	0	-15455	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	656	-0.65	2.43	12	0.49	-1810.00	488.00	5770	20221004	-79.48	1120	20230824	5.71	4400	-73.09	20230413	1120	5.71	20230824	5770	-79.48	20221004	1120	5.71	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
35	20230825	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-8	5	-0.67	309259927	259583	44.27	1204	1210	1174	1557	839	1198	1191.37	3.46	0	-13293	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	659	-0.66	2.44	12	0.47	-1810.00	488.00	5770	20221004	-79.38	1120	20230824	6.25	4400	-72.95	20230413	1120	6.25	20230824	5770	-79.38	20221004	1120	6.25	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
36	20230825	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	-13	5	-1.09	277270121	232542	39.66	1204	1210	1174	1557	839	1198	1192.34	3.46	0	-11003	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	656	-0.65	2.43	12	0.42	-1810.00	488.00	5770	20221004	-79.46	1120	20230824	5.80	4400	-73.07	20230413	1120	5.80	20230824	5770	-79.46	20221004	1120	5.80	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
37	20230825	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-8	5	-0.67	253122882	212168	36.18	1204	1210	1174	1557	839	1198	1193.03	3.46	0	-10696	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	659	-0.66	2.44	12	0.38	-1810.00	488.00	5770	20221004	-79.38	1120	20230824	6.25	4400	-72.95	20230413	1120	6.25	20230824	5770	-79.38	20221004	1120	6.25	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
38	20230825	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	1	2	0.08	224371780	188109	32.08	1204	1210	1174	1557	839	1198	1192.78	3.46	0	-5144	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	664	-0.66	2.46	12	0.34	-1810.00	488.00	5770	20221004	-79.22	1120	20230824	7.05	4400	-72.75	20230413	1120	7.05	20230824	5770	-79.22	20221004	1120	7.05	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
39	20230825	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-1	5	-0.08	156749392	131893	22.49	1204	1210	1174	1557	839	1198	1188.46	3.46	0	-12443	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	663	-0.66	2.45	12	0.24	-1810.00	488.00	5770	20221004	-79.25	1120	20230824	6.88	4400	-72.80	20230413	1120	6.88	20230824	5770	-79.25	20221004	1120	6.88	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
40	20230825	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	-16	5	-1.34	125268662	105363	17.97	1204	1210	1174	1557	839	1198	1188.92	3.46	0	-11960	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	654	-0.65	2.42	12	0.19	-1810.00	488.00	5770	20221004	-79.51	1120	20230824	5.54	4400	-73.14	20230413	1120	5.54	20230824	5770	-79.51	20221004	1120	5.54	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
41	20230825	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-8	5	-0.67	44376329	36943	6.30	1204	1210	1190	1557	839	1198	1201.21	3.46	0	-12179	1252	1224	1172	1144	1092	1239	1159	55	359	100	830	1	1	55365742	659	-0.66	2.44	12	0.07	-1810.00	488.00	5770	20221004	-79.38	1120	20230824	6.25	4400	-72.95	20230413	1120	6.25	20230824	5770	-79.38	20221004	1120	6.25	20230824	0.51	N	258830	100	55 억		1915834	N	N	0	N	00	N
42	20230824	161007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1198	27	2	2.31	670515964	570295	96.79	1161	1200	1120	1522	820	1171	1175.56	3.27	0	105322	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	663	-0.66	2.45	12	1.03	-1810.00	488.00	5770	20221004	-79.24	1120	20230824	6.96	4400	-72.77	20230413	1120	6.96	20230824	5770	-79.24	20221004	1120	6.96	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
43	20230824	151005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1174	3	2	0.26	616543072	524981	89.10	1161	1200	1120	1522	820	1171	1174.41	3.27	0	116571	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	650	-0.65	2.41	12	0.95	-1810.00	488.00	5770	20221004	-79.65	1120	20230824	4.82	4400	-73.32	20230413	1120	4.82	20230824	5770	-79.65	20221004	1120	4.82	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
44	20230824	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1174	3	2	0.26	554059232	471934	80.10	1161	1200	1120	1522	820	1171	1174.02	3.27	0	125271	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	650	-0.65	2.41	12	0.85	-1810.00	488.00	5770	20221004	-79.65	1120	20230824	4.82	4400	-73.32	20230413	1120	4.82	20230824	5770	-79.65	20221004	1120	4.82	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
45	20230824	131010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1187	16	2	1.37	529820071	451377	76.61	1161	1200	1120	1522	820	1171	1173.79	3.27	0	128532	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	657	-0.66	2.43	12	0.82	-1810.00	488.00	5770	20221004	-79.43	1120	20230824	5.98	4400	-73.02	20230413	1120	5.98	20230824	5770	-79.43	20221004	1120	5.98	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
46	20230824	121013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1179	8	2	0.68	490865476	418456	71.02	1161	1200	1120	1522	820	1171	1173.04	3.27	0	110582	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	653	-0.65	2.42	12	0.76	-1810.00	488.00	5770	20221004	-79.57	1120	20230824	5.27	4400	-73.20	20230413	1120	5.27	20230824	5770	-79.57	20221004	1120	5.27	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
47	20230824	111009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1181	10	2	0.85	464589266	396174	67.24	1161	1200	1120	1522	820	1171	1172.69	3.27	0	108241	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	654	-0.65	2.42	12	0.72	-1810.00	488.00	5770	20221004	-79.53	1120	20230824	5.45	4400	-73.16	20230413	1120	5.45	20230824	5770	-79.53	20221004	1120	5.45	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
48	20230824	101005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1167	-4	5	-0.34	378150428	322350	54.71	1161	1200	1120	1522	820	1171	1173.11	3.27	0	81459	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	646	-0.64	2.39	12	0.58	-1810.00	488.00	5770	20221004	-79.77	1120	20230824	4.20	4400	-73.48	20230413	1120	4.20	20230824	5770	-79.77	20221004	1120	4.20	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
49	20230824	091008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1191	20	2	1.71	86242664	73754	12.52	1161	1200	1161	1522	820	1171	1169.33	3.27	0	24152	1241	1206	1186	1151	1131	1196	1141	55	351	100	810	1	1	55365742	659	-0.66	2.44	12	0.13	-1810.00	488.00	5770	20221004	-79.36	1161	20230824	2.58	4400	-72.93	20230413	1161	2.58	20230824	5770	-79.36	20221004	1161	2.58	20230824	0.50	N	258830	100	55 억		1808786	N	N	0	N	00	N
50	20230823	161004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1171	-46	5	-3.78	696396846	584540	139.58	1217	1221	1166	1582	852	1217	1191.36	3.31	0	-22319	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	648	-0.65	2.40	12	1.06	-1810.00	488.00	5770	20221004	-79.71	1166	20230823	0.43	4400	-73.39	20230413	1166	0.43	20230823	5770	-79.71	20221004	1166	0.43	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
51	20230823	151001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1176	-41	5	-3.37	684138581	574084	137.08	1217	1221	1166	1582	852	1217	1191.70	3.31	0	-21759	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	651	-0.65	2.41	12	1.04	-1810.00	488.00	5770	20221004	-79.62	1166	20230823	0.86	4400	-73.27	20230413	1166	0.86	20230823	5770	-79.62	20221004	1166	0.86	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
52	20230823	141010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1189	-28	5	-2.30	581758309	487115	116.32	1217	1221	1174	1582	852	1217	1194.29	3.31	0	-14849	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	658	-0.66	2.44	12	0.88	-1810.00	488.00	5770	20221004	-79.39	1174	20230823	1.28	4400	-72.98	20230413	1174	1.28	20230823	5770	-79.39	20221004	1174	1.28	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
53	20230823	131001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1185	-32	5	-2.63	444696302	371362	88.68	1217	1221	1180	1582	852	1217	1197.47	3.31	0	3910	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	656	-0.65	2.43	12	0.67	-1810.00	488.00	5770	20221004	-79.46	1180	20230823	0.42	4400	-73.07	20230413	1180	0.42	20230823	5770	-79.46	20221004	1180	0.42	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
54	20230823	121008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1205	-12	5	-0.99	289509185	241125	57.58	1217	1221	1190	1582	852	1217	1200.66	3.31	0	38440	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	667	-0.67	2.47	12	0.44	-1810.00	488.00	5770	20221004	-79.12	1190	20230823	1.26	4400	-72.61	20230413	1190	1.26	20230823	5770	-79.12	20221004	1190	1.26	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
55	20230823	111003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1203	-14	5	-1.15	265661732	221349	52.85	1217	1221	1190	1582	852	1217	1200.19	3.31	0	46113	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	666	-0.66	2.47	12	0.40	-1810.00	488.00	5770	20221004	-79.15	1190	20230823	1.09	4400	-72.66	20230413	1190	1.09	20230823	5770	-79.15	20221004	1190	1.09	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
56	20230823	101003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1204	-13	5	-1.07	206096456	171979	41.07	1217	1221	1190	1582	852	1217	1198.38	3.31	0	53464	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	667	-0.67	2.47	12	0.31	-1810.00	488.00	5770	20221004	-79.13	1190	20230823	1.18	4400	-72.64	20230413	1190	1.18	20230823	5770	-79.13	20221004	1190	1.18	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
57	20230823	091012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1218	1	2	0.08	120244899	100607	24.02	1217	1218	1190	1582	852	1217	1195.19	3.31	0	55050	1291	1254	1232	1195	1173	1243	1184	55	365	100	850	1	1	55365742	674	-0.67	2.50	12	0.18	-1810.00	488.00	5770	20221004	-78.89	1190	20230823	2.35	4400	-72.32	20230413	1190	2.35	20230823	5770	-78.89	20221004	1190	2.35	20230823	0.50	N	258830	100	55 억		1831081	N	N	0	N	00	N
58	20230822	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-41	5	-3.26	510331561	414497	36.79	1259	1269	1210	1635	881	1258	1231.22	3.39	0	-43668	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	674	-0.67	2.49	12	0.75	-1810.00	488.00	5770	20221004	-78.91	1197	20230821	1.67	4400	-72.34	20230413	1197	1.67	20230821	5770	-78.91	20221004	1197	1.67	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
59	20230822	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-39	5	-3.10	502263223	407868	36.21	1259	1269	1210	1635	881	1258	1231.44	3.39	0	-41942	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	675	-0.67	2.50	12	0.74	-1810.00	488.00	5770	20221004	-78.87	1197	20230821	1.84	4400	-72.30	20230413	1197	1.84	20230821	5770	-78.87	20221004	1197	1.84	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
60	20230822	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-41	5	-3.26	431618450	349754	31.05	1259	1269	1210	1635	881	1258	1234.06	3.39	0	-38913	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	674	-0.67	2.49	12	0.63	-1810.00	488.00	5770	20221004	-78.91	1197	20230821	1.67	4400	-72.34	20230413	1197	1.67	20230821	5770	-78.91	20221004	1197	1.67	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
61	20230822	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-32	5	-2.54	348276428	281305	24.97	1259	1269	1222	1635	881	1258	1238.07	3.39	0	-23047	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	679	-0.68	2.51	12	0.51	-1810.00	488.00	5770	20221004	-78.75	1197	20230821	2.42	4400	-72.14	20230413	1197	2.42	20230821	5770	-78.75	20221004	1197	2.42	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
62	20230822	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-20	5	-1.59	261555371	210828	18.72	1259	1269	1226	1635	881	1258	1240.61	3.39	0	20279	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	685	-0.68	2.54	12	0.38	-1810.00	488.00	5770	20221004	-78.54	1197	20230821	3.43	4400	-71.86	20230413	1197	3.43	20230821	5770	-78.54	20221004	1197	3.43	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
63	20230822	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-21	5	-1.67	244076366	196712	17.46	1259	1269	1226	1635	881	1258	1240.78	3.39	0	23603	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	685	-0.68	2.53	12	0.36	-1810.00	488.00	5770	20221004	-78.56	1197	20230821	3.34	4400	-71.89	20230413	1197	3.34	20230821	5770	-78.56	20221004	1197	3.34	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
64	20230822	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1243	-15	5	-1.19	135766625	109836	9.75	1259	1269	1226	1635	881	1258	1236.08	3.39	0	26552	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	688	-0.69	2.55	12	0.20	-1810.00	488.00	5770	20221004	-78.46	1197	20230821	3.84	4400	-71.75	20230413	1197	3.84	20230821	5770	-78.46	20221004	1197	3.84	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
65	20230822	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-32	5	-2.54	49761516	40168	3.57	1259	1269	1226	1635	881	1258	1238.83	3.39	0	-7443	1421	1339	1268	1186	1115	1380	1227	55	377	100	880	1	1	55365742	679	-0.68	2.51	12	0.07	-1810.00	488.00	5770	20221004	-78.75	1197	20230821	2.42	4400	-72.14	20230413	1197	2.42	20230821	5770	-78.75	20221004	1197	2.42	20230821	0.52	N	258830	100	55 억		1876914	N	N	0	N	00	N
66	20230821	160952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1258	48	2	3.97	1430817063	1126004	340.96	1210	1350	1197	1573	847	1210	1270.71	3.55	0	-92531	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	697	-0.70	2.58	12	2.03	-1810.00	488.00	5770	20221004	-78.20	1197	20230821	5.10	4400	-71.41	20230413	1197	5.10	20230821	5770	-78.20	20221004	1197	5.10	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
67	20230821	150958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1247	37	2	3.06	1399741085	1101192	333.45	1210	1350	1197	1573	847	1210	1271.12	3.55	0	-95888	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	690	-0.69	2.56	12	1.99	-1810.00	488.00	5770	20221004	-78.39	1197	20230821	4.18	4400	-71.66	20230413	1197	4.18	20230821	5770	-78.39	20221004	1197	4.18	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
68	20230821	140954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1258	48	2	3.97	1371885477	1078901	326.70	1210	1350	1197	1573	847	1210	1271.56	3.55	0	-99801	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	697	-0.70	2.58	12	1.95	-1810.00	488.00	5770	20221004	-78.20	1197	20230821	5.10	4400	-71.41	20230413	1197	5.10	20230821	5770	-78.20	20221004	1197	5.10	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
69	20230821	131004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1245	35	2	2.89	1300474663	1021898	309.44	1210	1350	1197	1573	847	1210	1272.61	3.55	0	-110364	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	689	-0.69	2.55	12	1.85	-1810.00	488.00	5770	20221004	-78.42	1197	20230821	4.01	4400	-71.70	20230413	1197	4.01	20230821	5770	-78.42	20221004	1197	4.01	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
70	20230821	121002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1241	31	2	2.56	1264881372	993181	300.74	1210	1350	1197	1573	847	1210	1273.57	3.55	0	-117453	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	687	-0.69	2.54	12	1.79	-1810.00	488.00	5770	20221004	-78.49	1197	20230821	3.68	4400	-71.80	20230413	1197	3.68	20230821	5770	-78.49	20221004	1197	3.68	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
71	20230821	110953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1246	36	2	2.98	1160647911	909077	275.27	1210	1350	1197	1573	847	1210	1276.73	3.55	0	-150094	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	690	-0.69	2.55	12	1.64	-1810.00	488.00	5770	20221004	-78.41	1197	20230821	4.09	4400	-71.68	20230413	1197	4.09	20230821	5770	-78.41	20221004	1197	4.09	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
72	20230821	100951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1256	46	2	3.80	1061521749	830314	251.42	1210	1350	1197	1573	847	1210	1278.46	3.55	0	-183732	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	695	-0.69	2.57	12	1.50	-1810.00	488.00	5770	20221004	-78.23	1197	20230821	4.93	4400	-71.45	20230413	1197	4.93	20230821	5770	-78.23	20221004	1197	4.93	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
73	20230821	091001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1205	-5	5	-0.41	32517285	26832	8.12	1210	1217	1205	1573	847	1210	1211.89	3.55	0	-2024	1254	1232	1219	1197	1184	1225	1190	55	363	100	840	1	1	55365742	667	-0.67	2.47	12	0.05	-1810.00	488.00	5770	20221004	-79.12	1205	20230821	0.00	4400	-72.61	20230413	1205	0.00	20230821	5770	-79.12	20221004	1205	0.00	20230821	0.53	N	258830	100	55 억		1967398	N	N	145	N	00	N
74	20230818	160952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1210	-28	5	-2.26	400019414	329311	107.67	1241	1241	1206	1609	867	1238	1214.73	3.49	0	32541	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	670	-0.67	2.48	12	0.59	-1810.00	488.00	5770	20221004	-79.03	1206	20230818	0.33	4400	-72.50	20230413	1206	0.33	20230818	5770	-79.03	20221004	1206	0.33	20230818	0.55	N	258830	100	55 억		1934833	N	N	145	N	00	N
75	20230818	150944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	-25	5	-2.02	371010465	305429	99.86	1241	1241	1206	1609	867	1238	1214.71	3.49	0	33418	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	672	-0.67	2.49	12	0.55	-1810.00	488.00	5770	20221004	-78.98	1206	20230818	0.58	4400	-72.43	20230413	1206	0.58	20230818	5770	-78.98	20221004	1206	0.58	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
76	20230818	140952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	-25	5	-2.02	317866169	261575	85.53	1241	1241	1206	1609	867	1238	1215.19	3.49	0	43162	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	672	-0.67	2.49	12	0.47	-1810.00	488.00	5770	20221004	-78.98	1206	20230818	0.58	4400	-72.43	20230413	1206	0.58	20230818	5770	-78.98	20221004	1206	0.58	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
77	20230818	130944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1215	-23	5	-1.86	259720046	213602	69.84	1241	1241	1206	1609	867	1238	1215.89	3.49	0	56870	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	673	-0.67	2.49	12	0.39	-1810.00	488.00	5770	20221004	-78.94	1206	20230818	0.75	4400	-72.39	20230413	1206	0.75	20230818	5770	-78.94	20221004	1206	0.75	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
78	20230818	120956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1219	-19	5	-1.53	230368620	189498	61.96	1241	1241	1206	1609	867	1238	1215.66	3.49	0	54778	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	675	-0.67	2.50	12	0.34	-1810.00	488.00	5770	20221004	-78.87	1206	20230818	1.08	4400	-72.30	20230413	1206	1.08	20230818	5770	-78.87	20221004	1206	1.08	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
79	20230818	110947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1224	-14	5	-1.13	214919887	176834	57.82	1241	1241	1206	1609	867	1238	1215.36	3.49	0	52486	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	678	-0.68	2.51	12	0.32	-1810.00	488.00	5770	20221004	-78.79	1206	20230818	1.49	4400	-72.18	20230413	1206	1.49	20230818	5770	-78.79	20221004	1206	1.49	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
80	20230818	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	-25	5	-2.02	142222201	117080	38.28	1241	1241	1206	1609	867	1238	1214.72	3.49	0	10941	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	672	-0.67	2.49	12	0.21	-1810.00	488.00	5770	20221004	-78.98	1206	20230818	0.58	4400	-72.43	20230413	1206	0.58	20230818	5770	-78.98	20221004	1206	0.58	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
81	20230818	090957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1214	-24	5	-1.94	26760725	21897	7.16	1241	1241	1213	1609	867	1238	1222.03	3.49	0	-5628	1287	1262	1240	1215	1193	1251	1204	55	371	100	860	1	1	55365742	672	-0.67	2.49	12	0.04	-1810.00	488.00	5770	20221004	-78.96	1213	20230818	0.08	4400	-72.41	20230413	1213	0.08	20230818	5770	-78.96	20221004	1213	0.08	20230818	0.55	N	258830	100	55 억		1934833	N	N	109	N	00	N
82	20230817	160952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1238	-27	5	-2.13	378460278	305320	65.12	1265	1265	1218	1644	886	1265	1239.56	3.44	0	31463	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	685	-0.68	2.54	12	0.55	-1810.00	488.00	5770	20221004	-78.54	1218	20230817	1.64	4400	-71.86	20230413	1218	1.64	20230817	5770	-78.54	20221004	1218	1.64	20230817	0.56	N	258830	100	55 억		1904012	N	N	109	N	00	N
83	20230817	150959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1238	-27	5	-2.13	370121160	298589	63.69	1265	1265	1218	1644	886	1265	1239.57	3.44	0	31921	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	685	-0.68	2.54	12	0.54	-1810.00	488.00	5770	20221004	-78.54	1218	20230817	1.64	4400	-71.86	20230413	1218	1.64	20230817	5770	-78.54	20221004	1218	1.64	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
84	20230817	140950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1249	-16	5	-1.26	327895845	264478	56.41	1265	1265	1218	1644	886	1265	1239.78	3.44	0	48807	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	692	-0.69	2.56	12	0.48	-1810.00	488.00	5770	20221004	-78.35	1218	20230817	2.55	4400	-71.61	20230413	1218	2.55	20230817	5770	-78.35	20221004	1218	2.55	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
85	20230817	130947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1249	-16	5	-1.26	293088738	236548	50.45	1265	1265	1218	1644	886	1265	1239.02	3.44	0	50994	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	692	-0.69	2.56	12	0.43	-1810.00	488.00	5770	20221004	-78.35	1218	20230817	2.55	4400	-71.61	20230413	1218	2.55	20230817	5770	-78.35	20221004	1218	2.55	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
86	20230817	120950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1252	-13	5	-1.03	266290159	215139	45.89	1265	1265	1218	1644	886	1265	1237.76	3.44	0	46196	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	693	-0.69	2.57	12	0.39	-1810.00	488.00	5770	20221004	-78.30	1218	20230817	2.79	4400	-71.55	20230413	1218	2.79	20230817	5770	-78.30	20221004	1218	2.79	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
87	20230817	110951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1246	-19	5	-1.50	244727498	197863	42.20	1265	1265	1218	1644	886	1265	1236.85	3.44	0	38075	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	690	-0.69	2.55	12	0.36	-1810.00	488.00	5770	20221004	-78.41	1218	20230817	2.30	4400	-71.68	20230413	1218	2.30	20230817	5770	-78.41	20221004	1218	2.30	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
88	20230817	100946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1242	-23	5	-1.82	192117949	155778	33.23	1265	1265	1218	1644	886	1265	1233.28	3.44	0	44941	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	688	-0.69	2.55	12	0.28	-1810.00	488.00	5770	20221004	-78.47	1218	20230817	1.97	4400	-71.77	20230413	1218	1.97	20230817	5770	-78.47	20221004	1218	1.97	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
89	20230817	090944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1218	-47	5	-3.72	48992645	39833	8.50	1265	1265	1218	1644	886	1265	1229.95	3.44	0	8826	1385	1325	1293	1233	1201	1309	1217	55	379	100	880	1	1	55365742	674	-0.67	2.50	12	0.07	-1810.00	488.00	5770	20221004	-78.89	1218	20230817	0.00	4400	-72.32	20230413	1218	0.00	20230817	5770	-78.89	20221004	1218	0.00	20230817	0.56	N	258830	100	55 억		1904012	N	N	92	N	00	N
90	20230816	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	-70	5	-5.24	593419479	463837	134.11	1353	1353	1261	1735	935	1335	1279.37	3.63	0	-101736	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	700	-0.70	2.59	12	0.84	-1810.00	488.00	5770	20221004	-78.08	1250	20230726	1.20	4400	-71.25	20230413	1250	1.20	20230726	5770	-78.08	20221004	1250	1.20	20230726	0.56	N	258830	100	55 억		2007880	N	N	92	N	00	N
91	20230816	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	-73	5	-5.47	575099556	449349	129.92	1353	1353	1261	1735	935	1335	1279.85	3.63	0	-101789	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	699	-0.70	2.59	12	0.81	-1810.00	488.00	5770	20221004	-78.13	1250	20230726	0.96	4400	-71.32	20230413	1250	0.96	20230726	5770	-78.13	20221004	1250	0.96	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
92	20230816	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1266	-69	5	-5.17	528678465	412734	119.33	1353	1353	1261	1735	935	1335	1280.92	3.63	0	-91958	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	701	-0.70	2.59	12	0.75	-1810.00	488.00	5770	20221004	-78.06	1250	20230726	1.28	4400	-71.23	20230413	1250	1.28	20230726	5770	-78.06	20221004	1250	1.28	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
93	20230816	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	-65	5	-4.87	396314698	308162	89.10	1353	1353	1267	1735	935	1335	1286.06	3.63	0	-78085	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	703	-0.70	2.60	12	0.56	-1810.00	488.00	5770	20221004	-77.99	1250	20230726	1.60	4400	-71.14	20230413	1250	1.60	20230726	5770	-77.99	20221004	1250	1.60	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
94	20230816	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1276	-59	5	-4.42	313704969	243170	70.31	1353	1353	1270	1735	935	1335	1290.06	3.63	0	-68400	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	706	-0.70	2.61	12	0.44	-1810.00	488.00	5770	20221004	-77.89	1250	20230726	2.08	4400	-71.00	20230413	1250	2.08	20230726	5770	-77.89	20221004	1250	2.08	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
95	20230816	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1294	-41	5	-3.07	229168103	177063	51.19	1353	1353	1270	1735	935	1335	1294.27	3.63	0	-46772	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	716	-0.71	2.65	12	0.32	-1810.00	488.00	5770	20221004	-77.57	1250	20230726	3.52	4400	-70.59	20230413	1250	3.52	20230726	5770	-77.57	20221004	1250	3.52	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
96	20230816	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1286	-49	5	-3.67	177741116	137236	39.68	1353	1353	1270	1735	935	1335	1295.15	3.63	0	-46073	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	712	-0.71	2.64	12	0.25	-1810.00	488.00	5770	20221004	-77.71	1250	20230726	2.88	4400	-70.77	20230413	1250	2.88	20230726	5770	-77.71	20221004	1250	2.88	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
97	20230816	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1297	-38	5	-2.85	55714870	42161	12.19	1353	1353	1294	1735	935	1335	1321.48	3.63	0	-28541	1435	1385	1355	1305	1275	1370	1290	55	400	100	930	1	1	55365742	718	-0.72	2.66	12	0.08	-1810.00	488.00	5770	20221004	-77.52	1250	20230726	3.76	4400	-70.52	20230413	1250	3.76	20230726	5770	-77.52	20221004	1250	3.76	20230726	0.56	N	258830	100	55 억		2007880	N	N	70	N	00	N
98	20230814	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	-68	5	-4.85	462392651	341926	48.66	1405	1405	1325	1823	983	1403	1352.35	3.98	0	-194726	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	739	-0.74	2.74	12	0.62	-1810.00	488.00	5770	20221004	-76.86	1250	20230726	6.80	4400	-69.66	20230413	1250	6.80	20230726	5770	-76.86	20221004	1250	6.80	20230726	0.56	N	258830	100	55 억		2202910	N	N	70	N	00	N
99	20230814	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1330	-73	5	-5.20	451041724	333428	47.45	1405	1405	1325	1823	983	1403	1352.73	3.98	0	-190971	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	736	-0.73	2.73	12	0.60	-1810.00	488.00	5770	20221004	-76.95	1250	20230726	6.40	4400	-69.77	20230413	1250	6.40	20230726	5770	-76.95	20221004	1250	6.40	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
100	20230814	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1332	-71	5	-5.06	395378792	291703	41.51	1405	1405	1325	1823	983	1403	1355.41	3.98	0	-173282	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	737	-0.74	2.73	12	0.53	-1810.00	488.00	5770	20221004	-76.92	1250	20230726	6.56	4400	-69.73	20230413	1250	6.56	20230726	5770	-76.92	20221004	1250	6.56	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
101	20230814	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	-68	5	-4.85	340593398	250541	35.65	1405	1405	1332	1823	983	1403	1359.42	3.98	0	-142904	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	739	-0.74	2.74	12	0.45	-1810.00	488.00	5770	20221004	-76.86	1250	20230726	6.80	4400	-69.66	20230413	1250	6.80	20230726	5770	-76.86	20221004	1250	6.80	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
102	20230814	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1334	-69	5	-4.92	297944866	218604	31.11	1405	1405	1333	1823	983	1403	1362.94	3.98	0	-121518	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	739	-0.74	2.73	12	0.39	-1810.00	488.00	5770	20221004	-76.88	1250	20230726	6.72	4400	-69.68	20230413	1250	6.72	20230726	5770	-76.88	20221004	1250	6.72	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
103	20230814	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	-46	5	-3.28	232477685	169923	24.18	1405	1405	1355	1823	983	1403	1368.13	3.98	0	-87104	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	751	-0.75	2.78	12	0.31	-1810.00	488.00	5770	20221004	-76.48	1250	20230726	8.56	4400	-69.16	20230413	1250	8.56	20230726	5770	-76.48	20221004	1250	8.56	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
104	20230814	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-45	5	-3.21	188639160	137677	19.59	1405	1405	1355	1823	983	1403	1370.15	3.98	0	-77400	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	752	-0.75	2.78	12	0.25	-1810.00	488.00	5770	20221004	-76.46	1250	20230726	8.64	4400	-69.14	20230413	1250	8.64	20230726	5770	-76.46	20221004	1250	8.64	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
105	20230814	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-24	5	-1.71	28400176	20354	2.90	1405	1405	1372	1823	983	1403	1395.30	3.98	0	-16162	1494	1448	1404	1358	1314	1471	1381	55	420	100	980	1	1	55365742	763	-0.76	2.83	12	0.04	-1810.00	488.00	5770	20221004	-76.10	1250	20230726	10.32	4400	-68.66	20230413	1250	10.32	20230726	5770	-76.10	20221004	1250	10.32	20230726	0.56	N	258830	100	55 억		2202910	N	N	40	N	00	N
106	20230811	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1403	43	2	3.16	993648237	700296	179.60	1380	1450	1360	1768	952	1360	1418.90	3.74	0	134714	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	777	-0.78	2.88	12	1.26	-1810.00	488.00	5770	20221004	-75.68	1250	20230726	12.24	4400	-68.11	20230413	1250	12.24	20230726	5770	-75.68	20221004	1250	12.24	20230726	0.57	N	258830	100	55 억		2070799	N	N	40	N	00	N
107	20230811	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1407	47	2	3.46	966393648	680875	174.62	1380	1450	1360	1768	952	1360	1419.34	3.74	0	129418	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	779	-0.78	2.88	12	1.23	-1810.00	488.00	5770	20221004	-75.62	1250	20230726	12.56	4400	-68.02	20230413	1250	12.56	20230726	5770	-75.62	20221004	1250	12.56	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
108	20230811	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1412	52	2	3.82	919730902	647636	166.09	1380	1450	1360	1768	952	1360	1420.14	3.74	0	120922	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	782	-0.78	2.89	12	1.17	-1810.00	488.00	5770	20221004	-75.53	1250	20230726	12.96	4400	-67.91	20230413	1250	12.96	20230726	5770	-75.53	20221004	1250	12.96	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
109	20230811	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1425	65	2	4.78	864253542	608477	156.05	1380	1450	1360	1768	952	1360	1420.36	3.74	0	124361	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	789	-0.79	2.92	12	1.10	-1810.00	488.00	5770	20221004	-75.30	1250	20230726	14.00	4400	-67.61	20230413	1250	14.00	20230726	5770	-75.30	20221004	1250	14.00	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
110	20230811	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	68	2	5.00	824278706	580482	148.87	1380	1450	1360	1768	952	1360	1419.99	3.74	0	134000	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	791	-0.79	2.93	12	1.05	-1810.00	488.00	5770	20221004	-75.25	1250	20230726	14.24	4400	-67.55	20230413	1250	14.24	20230726	5770	-75.25	20221004	1250	14.24	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
111	20230811	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	78	2	5.74	726399109	512436	131.42	1380	1450	1360	1768	952	1360	1417.54	3.74	0	104348	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	796	-0.79	2.95	12	0.93	-1810.00	488.00	5770	20221004	-75.08	1250	20230726	15.04	4400	-67.32	20230413	1250	15.04	20230726	5770	-75.08	20221004	1250	15.04	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
112	20230811	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	61	2	4.49	568386106	401196	102.89	1380	1450	1360	1768	952	1360	1416.73	3.74	0	51322	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	787	-0.79	2.91	12	0.72	-1810.00	488.00	5770	20221004	-75.37	1250	20230726	13.68	4400	-67.70	20230413	1250	13.68	20230726	5770	-75.37	20221004	1250	13.68	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
113	20230811	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	37	2	2.72	134902598	96448	24.74	1380	1450	1360	1768	952	1360	1398.71	3.74	0	3859	1420	1390	1375	1345	1330	1382	1337	55	408	100	950	1	1	55365742	773	-0.77	2.86	12	0.17	-1810.00	488.00	5770	20221004	-75.79	1250	20230726	11.76	4400	-68.25	20230413	1250	11.76	20230726	5770	-75.79	20221004	1250	11.76	20230726	0.57	N	258830	100	55 억		2070799	N	N	12	N	00	N
114	20230810	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	-18	5	-1.31	532725972	388415	94.55	1378	1405	1360	1791	965	1378	1371.56	3.78	0	-20414	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	753	-0.75	2.79	12	0.70	-1810.00	488.00	5910	20220809	-76.99	1250	20230726	8.80	4400	-69.09	20230413	1250	8.80	20230726	5770	-76.43	20221004	1250	8.80	20230726	0.57	N	258830	100	55 억		2093369	N	N	12	N	00	N
115	20230810	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-13	5	-0.94	500114734	364465	88.72	1378	1405	1363	1791	965	1378	1372.19	3.78	0	-8057	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	756	-0.75	2.80	12	0.66	-1810.00	488.00	5910	20220809	-76.90	1250	20230726	9.20	4400	-68.98	20230413	1250	9.20	20230726	5770	-76.34	20221004	1250	9.20	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
116	20230810	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-13	5	-0.94	425154492	309539	75.35	1378	1405	1363	1791	965	1378	1373.51	3.78	0	-12105	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	756	-0.75	2.80	12	0.56	-1810.00	488.00	5910	20220809	-76.90	1250	20230726	9.20	4400	-68.98	20230413	1250	9.20	20230726	5770	-76.34	20221004	1250	9.20	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
117	20230810	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	-3	5	-0.22	246547610	178910	43.55	1378	1405	1365	1791	965	1378	1378.05	3.78	0	-4579	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	761	-0.76	2.82	12	0.32	-1810.00	488.00	5910	20220809	-76.73	1250	20230726	10.00	4400	-68.75	20230413	1250	10.00	20230726	5770	-76.17	20221004	1250	10.00	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
118	20230810	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	-9	5	-0.65	189644473	137483	33.47	1378	1405	1365	1791	965	1378	1379.40	3.78	0	3151	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	758	-0.76	2.81	12	0.25	-1810.00	488.00	5910	20220809	-76.84	1250	20230726	9.52	4400	-68.89	20230413	1250	9.52	20230726	5770	-76.27	20221004	1250	9.52	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
119	20230810	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	5	2	0.36	107171500	77620	18.89	1378	1405	1365	1791	965	1378	1380.72	3.78	0	-8541	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	766	-0.76	2.83	12	0.14	-1810.00	488.00	5910	20220809	-76.60	1250	20230726	10.64	4400	-68.57	20230413	1250	10.64	20230726	5770	-76.03	20221004	1250	10.64	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
120	20230810	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-8	5	-0.58	77166392	55878	13.60	1378	1405	1365	1791	965	1378	1380.98	3.78	0	-7874	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	759	-0.76	2.81	12	0.10	-1810.00	488.00	5910	20220809	-76.82	1250	20230726	9.60	4400	-68.86	20230413	1250	9.60	20230726	5770	-76.26	20221004	1250	9.60	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
121	20230810	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	22	2	1.60	27206582	19579	4.77	1378	1405	1378	1791	965	1378	1389.58	3.78	0	10337	1443	1410	1363	1330	1283	1427	1347	55	413	100	960	1	1	55365742	775	-0.77	2.87	12	0.04	-1810.00	488.00	5910	20220809	-76.31	1250	20230726	12.00	4400	-68.18	20230413	1250	12.00	20230726	5770	-75.74	20221004	1250	12.00	20230726	0.57	N	258830	100	55 억		2093369	N	N	313	N	00	N
122	20230809	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	54	2	4.08	559393116	409291	94.67	1320	1396	1316	1721	927	1324	1366.73	3.50	0	158360	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	763	-0.76	2.82	12	0.74	-1810.00	488.00	6300	20220808	-78.13	1250	20230726	10.24	4400	-68.68	20230413	1250	10.24	20230726	5910	-76.68	20220809	1250	10.24	20230726	0.57	N	258830	100	55 억		1936093	N	N	313	N	00	N
123	20230809	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	61	2	4.61	540313845	395480	91.48	1320	1396	1316	1721	927	1324	1366.22	3.50	0	156164	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	767	-0.77	2.84	12	0.71	-1810.00	488.00	6300	20220808	-78.02	1250	20230726	10.80	4400	-68.52	20230413	1250	10.80	20230726	5910	-76.57	20220809	1250	10.80	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
124	20230809	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	64	2	4.83	507765791	372010	86.05	1320	1396	1316	1721	927	1324	1364.93	3.50	0	148897	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	768	-0.77	2.84	12	0.67	-1810.00	488.00	6300	20220808	-77.97	1250	20230726	11.04	4400	-68.45	20230413	1250	11.04	20230726	5910	-76.51	20220809	1250	11.04	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
125	20230809	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	68	2	5.14	482952259	354181	81.92	1320	1396	1316	1721	927	1324	1363.57	3.50	0	143033	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	771	-0.77	2.85	12	0.64	-1810.00	488.00	6300	20220808	-77.90	1250	20230726	11.36	4400	-68.36	20230413	1250	11.36	20230726	5910	-76.45	20220809	1250	11.36	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
126	20230809	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	57	2	4.31	398574715	293339	67.85	1320	1391	1316	1721	927	1324	1358.75	3.50	0	108871	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	765	-0.76	2.83	12	0.53	-1810.00	488.00	6300	20220808	-78.08	1250	20230726	10.48	4400	-68.61	20230413	1250	10.48	20230726	5910	-76.63	20220809	1250	10.48	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
127	20230809	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	59	2	4.46	341015539	251622	58.20	1320	1391	1316	1721	927	1324	1355.27	3.50	0	100106	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	766	-0.76	2.83	12	0.45	-1810.00	488.00	6300	20220808	-78.05	1250	20230726	10.64	4400	-68.57	20230413	1250	10.64	20230726	5910	-76.60	20220809	1250	10.64	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
128	20230809	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1345	21	2	1.59	159581432	119480	27.64	1320	1347	1316	1721	927	1324	1335.63	3.50	0	72696	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	745	-0.74	2.76	12	0.22	-1810.00	488.00	6300	20220808	-78.65	1250	20230726	7.60	4400	-69.43	20230413	1250	7.60	20230726	5910	-77.24	20220809	1250	7.60	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
129	20230809	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1333	9	2	0.68	16986247	12841	2.97	1320	1335	1316	1721	927	1324	1322.81	3.50	0	1226	1438	1380	1352	1294	1266	1367	1281	55	397	100	920	1	1	55365742	738	-0.74	2.73	12	0.02	-1810.00	488.00	6300	20220808	-78.84	1250	20230726	6.64	4400	-69.70	20230413	1250	6.64	20230726	5910	-77.45	20220809	1250	6.64	20230726	0.57	N	258830	100	55 억		1936093	N	N	254	N	00	N
130	20230808	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1324	-56	5	-4.06	583425887	429462	145.90	1374	1410	1324	1794	966	1380	1358.56	3.43	0	37857	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	733	-0.73	2.71	12	0.78	-1810.00	488.00	6410	20220805	-79.34	1250	20230726	5.92	4400	-69.91	20230413	1250	5.92	20230726	6300	-78.98	20220808	1250	5.92	20230726	0.57	N	258830	100	55 억		1898233	N	N	254	N	00	N
131	20230808	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1324	-56	5	-4.06	563083678	414110	140.69	1374	1410	1324	1794	966	1380	1359.74	3.43	0	35921	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	733	-0.73	2.71	12	0.75	-1810.00	488.00	6410	20220805	-79.34	1250	20230726	5.92	4400	-69.91	20230413	1250	5.92	20230726	6300	-78.98	20220808	1250	5.92	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
132	20230808	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	-49	5	-3.55	491205411	360047	122.32	1374	1410	1326	1794	966	1380	1364.28	3.43	0	35987	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	737	-0.74	2.73	12	0.65	-1810.00	488.00	6410	20220805	-79.24	1250	20230726	6.48	4400	-69.75	20230413	1250	6.48	20230726	6300	-78.87	20220808	1250	6.48	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
133	20230808	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-36	5	-2.61	380732677	277634	94.32	1374	1410	1343	1794	966	1380	1371.35	3.43	0	42939	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	744	-0.74	2.75	12	0.50	-1810.00	488.00	6410	20220805	-79.03	1250	20230726	7.52	4400	-69.45	20230413	1250	7.52	20230726	6300	-78.67	20220808	1250	7.52	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
134	20230808	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	-26	5	-1.88	325830943	236919	80.49	1374	1410	1353	1794	966	1380	1375.28	3.43	0	44914	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	750	-0.75	2.77	12	0.43	-1810.00	488.00	6410	20220805	-78.88	1250	20230726	8.32	4400	-69.23	20230413	1250	8.32	20230726	6300	-78.51	20220808	1250	8.32	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
135	20230808	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-13	5	-0.94	257517324	186867	63.48	1374	1410	1362	1794	966	1380	1378.08	3.43	0	42818	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	757	-0.76	2.80	12	0.34	-1810.00	488.00	6410	20220805	-78.67	1250	20230726	9.36	4400	-68.93	20230413	1250	9.36	20230726	6300	-78.30	20220808	1250	9.36	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
136	20230808	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	5	2	0.36	144184549	104573	35.53	1374	1410	1362	1794	966	1380	1378.79	3.43	0	27907	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	767	-0.77	2.84	12	0.19	-1810.00	488.00	6410	20220805	-78.39	1250	20230726	10.80	4400	-68.52	20230413	1250	10.80	20230726	6300	-78.02	20220808	1250	10.80	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
137	20230808	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-7	5	-0.51	18666019	13570	4.61	1374	1390	1373	1794	966	1380	1375.53	3.43	0	-335	1457	1418	1396	1357	1335	1407	1346	55	414	100	960	1	1	55365742	760	-0.76	2.81	12	0.02	-1810.00	488.00	6410	20220805	-78.58	1250	20230726	9.84	4400	-68.80	20230413	1250	9.84	20230726	6300	-78.21	20220808	1250	9.84	20230726	0.57	N	258830	100	55 억		1898233	N	N	33	N	00	N
138	20230807	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-28	5	-1.99	404580702	290105	77.23	1408	1435	1374	1830	986	1408	1394.61	3.47	0	-22982	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	764	-0.76	2.83	12	0.52	-1810.00	488.00	6410	20220805	-78.47	1250	20230726	10.40	4400	-68.64	20230413	1250	10.40	20230726	6300	-78.10	20220808	1250	10.40	20230726	0.58	N	258830	100	55 억		1921223	N	N	33	N	00	N
139	20230807	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-27	5	-1.92	389548312	279212	74.33	1408	1435	1374	1830	986	1408	1395.17	3.47	0	-23447	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	765	-0.76	2.83	12	0.50	-1810.00	488.00	6410	20220805	-78.46	1250	20230726	10.48	4400	-68.61	20230413	1250	10.48	20230726	6300	-78.08	20220808	1250	10.48	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
140	20230807	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1381	-27	5	-1.92	309371628	221110	58.87	1408	1435	1374	1830	986	1408	1399.17	3.47	0	-26049	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	765	-0.76	2.83	12	0.40	-1810.00	488.00	6410	20220805	-78.46	1250	20230726	10.48	4400	-68.61	20230413	1250	10.48	20230726	6300	-78.08	20220808	1250	10.48	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
141	20230807	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	-11	5	-0.78	251665302	179406	47.76	1408	1435	1374	1830	986	1408	1402.77	3.47	0	-24162	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	773	-0.77	2.86	12	0.32	-1810.00	488.00	6410	20220805	-78.21	1250	20230726	11.76	4400	-68.25	20230413	1250	11.76	20230726	6300	-77.83	20220808	1250	11.76	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
142	20230807	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	-16	5	-1.14	237901616	169545	45.14	1408	1435	1374	1830	986	1408	1403.18	3.47	0	-22567	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	771	-0.77	2.85	12	0.31	-1810.00	488.00	6410	20220805	-78.28	1250	20230726	11.36	4400	-68.36	20230413	1250	11.36	20230726	6300	-77.90	20220808	1250	11.36	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
143	20230807	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	-18	5	-1.28	218231843	155433	41.38	1408	1435	1374	1830	986	1408	1404.02	3.47	0	-17303	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	770	-0.77	2.85	12	0.28	-1810.00	488.00	6410	20220805	-78.32	1250	20230726	11.20	4400	-68.41	20230413	1250	11.20	20230726	6300	-77.94	20220808	1250	11.20	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
144	20230807	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1407	-1	5	-0.07	124014498	87747	23.36	1408	1435	1395	1830	986	1408	1413.32	3.47	0	17155	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	779	-0.78	2.88	12	0.16	-1810.00	488.00	6410	20220805	-78.05	1250	20230726	12.56	4400	-68.02	20230413	1250	12.56	20230726	6300	-77.67	20220808	1250	12.56	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
145	20230807	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1414	6	2	0.43	30733062	21907	5.83	1408	1430	1395	1830	986	1408	1402.88	3.47	0	71	1492	1450	1425	1383	1358	1437	1370	55	422	100	980	1	1	55365742	783	-0.78	2.90	12	0.04	-1810.00	488.00	6410	20220805	-77.94	1250	20230726	13.12	4400	-67.86	20230413	1250	13.12	20230726	6300	-77.56	20220808	1250	13.12	20230726	0.58	N	258830	100	55 억		1921223	N	N	72	N	00	N
146	20230804	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1408	-32	5	-2.22	531980761	372371	70.79	1445	1467	1400	1872	1008	1440	1428.65	3.64	0	-95226	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	780	-0.78	2.89	12	0.67	-1810.00	488.00	6410	20220805	-78.03	1250	20230726	12.64	4400	-68.00	20230413	1250	12.64	20230726	6410	-78.03	20220805	1250	12.64	20230726	0.60	N	258830	100	55 억		2016442	N	N	72	N	00	N
147	20230804	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1412	-28	5	-1.94	483975661	338345	64.32	1445	1467	1400	1872	1008	1440	1430.42	3.64	0	-92272	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	782	-0.78	2.89	12	0.61	-1810.00	488.00	6410	20220805	-77.97	1250	20230726	12.96	4400	-67.91	20230413	1250	12.96	20230726	6410	-77.97	20220805	1250	12.96	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
148	20230804	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1415	-25	5	-1.74	452161609	315905	60.05	1445	1467	1400	1872	1008	1440	1431.32	3.64	0	-79651	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	783	-0.78	2.90	12	0.57	-1810.00	488.00	6410	20220805	-77.93	1250	20230726	13.20	4400	-67.84	20230413	1250	13.20	20230726	6410	-77.93	20220805	1250	13.20	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
149	20230804	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1412	-28	5	-1.94	420248438	293266	55.75	1445	1467	1400	1872	1008	1440	1432.99	3.64	0	-84110	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	782	-0.78	2.89	12	0.53	-1810.00	488.00	6410	20220805	-77.97	1250	20230726	12.96	4400	-67.91	20230413	1250	12.96	20230726	6410	-77.97	20220805	1250	12.96	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
150	20230804	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	-13	5	-0.90	327053737	227437	43.24	1445	1467	1423	1872	1008	1440	1438.00	3.64	0	-55821	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	790	-0.79	2.92	12	0.41	-1810.00	488.00	6410	20220805	-77.74	1250	20230726	14.16	4400	-67.57	20230413	1250	14.16	20230726	6410	-77.74	20220805	1250	14.16	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
151	20230804	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1441	1	2	0.07	267852445	186062	35.37	1445	1467	1425	1872	1008	1440	1439.59	3.64	0	-35171	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	798	-0.80	2.95	12	0.34	-1810.00	488.00	6410	20220805	-77.52	1250	20230726	15.28	4400	-67.25	20230413	1250	15.28	20230726	6410	-77.52	20220805	1250	15.28	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
152	20230804	100837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	2	2	0.14	221142648	153610	29.20	1445	1467	1425	1872	1008	1440	1439.64	3.64	0	-28195	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	798	-0.80	2.95	12	0.28	-1810.00	488.00	6410	20220805	-77.50	1250	20230726	15.36	4400	-67.23	20230413	1250	15.36	20230726	6410	-77.50	20220805	1250	15.36	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
153	20230804	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	-10	5	-0.69	69044076	47829	9.09	1445	1467	1425	1872	1008	1440	1443.56	3.64	0	-17991	1522	1481	1418	1377	1314	1501	1397	55	432	100	1000	1	1	55365742	792	-0.79	2.93	12	0.09	-1810.00	488.00	6410	20220805	-77.69	1250	20230726	14.40	4400	-67.50	20230413	1250	14.40	20230726	6410	-77.69	20220805	1250	14.40	20230726	0.60	N	258830	100	55 억		2016442	N	N	863	N	00	N
154	20230803	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1440	36	2	2.56	733943395	513350	101.37	1439	1459	1355	1825	983	1404	1429.63	3.61	0	10893	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	797	-0.80	2.95	12	0.93	-1810.00	488.00	6430	20220802	-77.60	1250	20230726	15.20	4400	-67.27	20230413	1250	15.20	20230726	6410	-77.54	20220805	1250	15.20	20230726	0.61	N	258830	100	55 억		1999822	N	N	863	N	00	N
155	20230803	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1445	41	2	2.92	701343589	490699	96.90	1439	1459	1355	1825	983	1404	1429.27	3.61	0	12759	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	800	-0.80	2.96	12	0.89	-1810.00	488.00	6430	20220802	-77.53	1250	20230726	15.60	4400	-67.16	20230413	1250	15.60	20230726	6410	-77.46	20220805	1250	15.60	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
156	20230803	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1447	43	2	3.06	648037480	453734	89.60	1439	1459	1355	1825	983	1404	1428.23	3.61	0	9034	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	801	-0.80	2.97	12	0.82	-1810.00	488.00	6430	20220802	-77.50	1250	20230726	15.76	4400	-67.11	20230413	1250	15.76	20230726	6410	-77.43	20220805	1250	15.76	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
157	20230803	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	34	2	2.42	539076023	378376	74.72	1439	1459	1355	1825	983	1404	1424.71	3.61	0	-9306	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	796	-0.79	2.95	12	0.68	-1810.00	488.00	6430	20220802	-77.64	1250	20230726	15.04	4400	-67.32	20230413	1250	15.04	20230726	6410	-77.57	20220805	1250	15.04	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
158	20230803	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1436	32	2	2.28	500339722	351344	69.38	1439	1459	1355	1825	983	1404	1424.07	3.61	0	-13512	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	795	-0.79	2.94	12	0.63	-1810.00	488.00	6430	20220802	-77.67	1250	20230726	14.88	4400	-67.36	20230413	1250	14.88	20230726	6410	-77.60	20220805	1250	14.88	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
159	20230803	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	24	2	1.71	342178499	241788	47.75	1439	1447	1355	1825	983	1404	1415.20	3.61	0	-39829	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	791	-0.79	2.93	12	0.44	-1810.00	488.00	6430	20220802	-77.79	1250	20230726	14.24	4400	-67.55	20230413	1250	14.24	20230726	6410	-77.72	20220805	1250	14.24	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
160	20230803	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	0	3	0.00	126181167	90543	17.88	1439	1439	1355	1825	983	1404	1393.60	3.61	0	534	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	777	-0.78	2.88	12	0.16	-1810.00	488.00	6430	20220802	-78.16	1250	20230726	12.32	4400	-68.09	20230413	1250	12.32	20230726	6410	-78.10	20220805	1250	12.32	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
161	20230803	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	-35	5	-2.49	44859455	32265	6.37	1439	1439	1369	1825	983	1404	1390.34	3.61	0	-6397	1533	1468	1434	1369	1335	1451	1352	55	421	100	980	1	1	55365742	758	-0.76	2.81	12	0.06	-1810.00	488.00	6430	20220802	-78.71	1250	20230726	9.52	4400	-68.89	20230413	1250	9.52	20230726	6410	-78.64	20220805	1250	9.52	20230726	0.61	N	258830	100	55 억		1999822	N	N	176	N	00	N
162	20230802	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-65	5	-4.42	724415793	505545	110.41	1454	1499	1400	1909	1029	1469	1432.94	3.71	0	-53591	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	777	-0.78	2.88	12	0.91	-1810.00	488.00	6430	20220802	-78.16	1250	20230726	12.32	4400	-68.09	20230413	1250	12.32	20230726	6430	-78.16	20220802	1250	12.32	20230726	0.62	N	258830	100	55 억		2053383	N	N	176	N	00	N
163	20230802	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1408	-61	5	-4.15	684671587	477191	104.21	1454	1499	1401	1909	1029	1469	1434.79	3.71	0	-52899	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	780	-0.78	2.89	12	0.86	-1810.00	488.00	6430	20220802	-78.10	1250	20230726	12.64	4400	-68.00	20230413	1250	12.64	20230726	6430	-78.10	20220802	1250	12.64	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
164	20230802	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-65	5	-4.42	612827362	425988	93.03	1454	1499	1402	1909	1029	1469	1438.60	3.71	0	-15423	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	777	-0.78	2.88	12	0.77	-1810.00	488.00	6430	20220802	-78.16	1250	20230726	12.32	4400	-68.09	20230413	1250	12.32	20230726	6430	-78.16	20220802	1250	12.32	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
165	20230802	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-59	5	-4.02	567764135	393958	86.04	1454	1499	1410	1909	1029	1469	1441.17	3.71	0	-6734	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	781	-0.78	2.89	12	0.71	-1810.00	488.00	6430	20220802	-78.07	1250	20230726	12.80	4400	-67.95	20230413	1250	12.80	20230726	6430	-78.07	20220802	1250	12.80	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
166	20230802	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1424	-45	5	-3.06	465353462	321624	70.24	1454	1499	1414	1909	1029	1469	1446.88	3.71	0	-10244	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	788	-0.79	2.92	12	0.58	-1810.00	488.00	6430	20220802	-77.85	1250	20230726	13.92	4400	-67.64	20230413	1250	13.92	20230726	6430	-77.85	20220802	1250	13.92	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
167	20230802	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	-41	5	-2.79	392765129	270514	59.08	1454	1499	1414	1909	1029	1469	1451.92	3.71	0	1811	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	791	-0.79	2.93	12	0.49	-1810.00	488.00	6430	20220802	-77.79	1250	20230726	14.24	4400	-67.55	20230413	1250	14.24	20230726	6430	-77.79	20220802	1250	14.24	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
168	20230802	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1466	-3	5	-0.20	208992394	142878	31.20	1454	1499	1438	1909	1029	1469	1462.73	3.71	0	20839	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	812	-0.81	3.00	12	0.26	-1810.00	488.00	6430	20220802	-77.20	1250	20230726	17.28	4400	-66.68	20230413	1250	17.28	20230726	6430	-77.20	20220802	1250	17.28	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
169	20230802	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1439	-30	5	-2.04	44855206	31015	6.77	1454	1468	1438	1909	1029	1469	1446.17	3.71	0	5225	1533	1501	1466	1434	1399	1517	1450	55	440	100	1020	1	1	55365742	797	-0.80	2.95	12	0.06	-1810.00	488.00	6430	20220802	-77.62	1250	20230726	15.12	4400	-67.30	20230413	1250	15.12	20230726	6430	-77.62	20220802	1250	15.12	20230726	0.62	N	258830	100	55 억		2053383	N	N	85	N	00	N
170	20230801	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	36	2	2.51	669719135	455787	79.35	1433	1498	1431	1862	1004	1433	1469.37	3.72	0	-5946	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	813	-0.81	3.01	12	0.82	-1810.00	488.00	6430	20220802	-77.15	1250	20230726	17.52	4400	-66.61	20230413	1250	17.52	20230726	6430	-77.15	20220802	1250	17.52	20230726	0.62	N	258830	100	55 억		2059951	N	N	85	N	00	N
171	20230801	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1466	33	2	2.30	655952247	446401	77.72	1433	1498	1431	1862	1004	1433	1469.42	3.72	0	-5147	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	812	-0.81	3.00	12	0.81	-1810.00	488.00	6430	20220802	-77.20	1250	20230726	17.28	4400	-66.68	20230413	1250	17.28	20230726	6430	-77.20	20220802	1250	17.28	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
172	20230801	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	21	2	1.47	620509184	422153	73.50	1433	1498	1431	1862	1004	1433	1469.87	3.72	0	23	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	805	-0.80	2.98	12	0.76	-1810.00	488.00	6430	20220802	-77.39	1250	20230726	16.32	4400	-66.95	20230413	1250	16.32	20230726	6430	-77.39	20220802	1250	16.32	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
173	20230801	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1466	33	2	2.30	532093533	361122	62.87	1433	1498	1431	1862	1004	1433	1473.45	3.72	0	17854	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	812	-0.81	3.00	12	0.65	-1810.00	488.00	6430	20220802	-77.20	1250	20230726	17.28	4400	-66.68	20230413	1250	17.28	20230726	6430	-77.20	20220802	1250	17.28	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
174	20230801	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	43	2	3.00	456787060	309806	53.94	1433	1498	1431	1862	1004	1433	1474.43	3.72	0	51058	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	817	-0.82	3.02	12	0.56	-1810.00	488.00	6430	20220802	-77.05	1250	20230726	18.08	4400	-66.45	20230413	1250	18.08	20230726	6430	-77.05	20220802	1250	18.08	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
175	20230801	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1481	48	2	3.35	402941129	273378	47.60	1433	1498	1431	1862	1004	1433	1473.93	3.72	0	44224	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	820	-0.82	3.03	12	0.49	-1810.00	488.00	6430	20220802	-76.97	1250	20230726	18.48	4400	-66.34	20230413	1250	18.48	20230726	6430	-76.97	20220802	1250	18.48	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
176	20230801	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	38	2	2.65	214119539	146154	25.45	1433	1490	1431	1862	1004	1433	1465.03	3.72	0	16079	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	814	-0.81	3.01	12	0.26	-1810.00	488.00	6430	20220802	-77.12	1250	20230726	17.68	4400	-66.57	20230413	1250	17.68	20230726	6430	-77.12	20220802	1250	17.68	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N
177	20230801	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	25	2	1.74	32061681	22133	3.85	1433	1459	1431	1862	1004	1433	1448.59	3.72	0	5204	1495	1464	1421	1390	1347	1479	1405	55	429	100	1000	1	1	55365742	807	-0.81	2.99	12	0.04	-1810.00	488.00	6430	20220802	-77.33	1250	20230726	16.64	4400	-66.86	20230413	1250	16.64	20230726	6430	-77.33	20220802	1250	16.64	20230726	0.62	N	258830	100	55 억		2059951	N	N	79	N	00	N