KissMeData/115480/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	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-3	5	-0.30	264295947	260541	176.99	1015	1022	1010	1319	711	1015	1014.41	3.22	0	-24992	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	488	5.09	0.77	12	0.54	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
3	20230831	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-3	5	-0.30	255590170	251943	171.15	1015	1022	1010	1319	711	1015	1014.48	3.22	0	-21062	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	488	5.09	0.77	12	0.52	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
4	20230831	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-5	5	-0.49	235819062	232404	157.88	1015	1022	1010	1319	711	1015	1014.69	3.22	0	-14099	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	487	5.08	0.77	12	0.48	199.00	1308.00	1460	20230202	-30.82	981	20220927	2.96	1460	-30.82	20230202	998	1.20	20230828	1460	-30.82	20230202	981	2.96	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
5	20230831	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-1	5	-0.10	157673420	155141	105.39	1015	1022	1012	1319	711	1015	1016.32	3.22	0	-5892	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	489	5.10	0.78	12	0.32	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	998	1.60	20230828	1460	-30.55	20230202	981	3.36	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
6	20230831	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	1	2	0.10	134657398	132433	89.96	1015	1022	1012	1319	711	1015	1016.80	3.22	0	-2996	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	490	5.11	0.78	12	0.27	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	998	1.80	20230828	1460	-30.41	20230202	981	3.57	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
7	20230831	111547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	4	2	0.39	103147628	101434	68.91	1015	1022	1012	1319	711	1015	1016.89	3.22	0	-2182	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	491	5.12	0.78	12	0.21	199.00	1308.00	1460	20230202	-30.21	981	20220927	3.87	1460	-30.21	20230202	998	2.10	20230828	1460	-30.21	20230202	981	3.87	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
8	20230831	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	4	2	0.39	49212343	48413	32.89	1015	1021	1012	1319	711	1015	1016.51	3.22	0	551	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	491	5.12	0.78	12	0.10	199.00	1308.00	1460	20230202	-30.21	981	20220927	3.87	1460	-30.21	20230202	998	2.10	20230828	1460	-30.21	20230202	981	3.87	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
9	20230831	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	-2	5	-0.20	9986350	9841	6.69	1015	1019	1012	1319	711	1015	1014.77	3.22	0	3721	1023	1018	1014	1009	1005	1017	1008	241	304	500	710	1	1	48224558	489	5.09	0.77	12	0.02	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	998	1.50	20230828	1460	-30.62	20230202	981	3.26	20220927	2.60	N	115480	500	241 억		1552461	N	N	0	N	00	N
10	20230830	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	1	2	0.10	148817089	146808	107.32	1018	1019	1010	1318	710	1014	1013.69	3.25	0	-15942	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	489	5.10	0.78	12	0.30	199.00	1308.00	1460	20230202	-30.48	981	20220927	3.47	1460	-30.48	20230202	998	1.70	20230828	1460	-30.48	20230202	981	3.47	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
11	20230830	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	0	3	0.00	135031243	133222	97.39	1018	1019	1010	1318	710	1014	1013.58	3.25	0	-14327	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	489	5.10	0.78	12	0.28	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	998	1.60	20230828	1460	-30.55	20230202	981	3.36	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
12	20230830	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	-1	5	-0.10	129535505	127800	93.43	1018	1019	1010	1318	710	1014	1013.58	3.25	0	-14327	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	489	5.09	0.77	12	0.27	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	998	1.50	20230828	1460	-30.62	20230202	981	3.26	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
13	20230830	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	-1	5	-0.10	120286196	118661	86.74	1018	1019	1010	1318	710	1014	1013.70	3.25	0	-10387	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	489	5.09	0.77	12	0.25	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	998	1.50	20230828	1460	-30.62	20230202	981	3.26	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
14	20230830	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	1	2	0.10	78556483	77456	56.62	1018	1019	1010	1318	710	1014	1014.21	3.25	0	-6545	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	489	5.10	0.78	12	0.16	199.00	1308.00	1460	20230202	-30.48	981	20220927	3.47	1460	-30.48	20230202	998	1.70	20230828	1460	-30.48	20230202	981	3.47	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
15	20230830	111527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	2	2	0.20	68945581	67978	49.69	1018	1019	1010	1318	710	1014	1014.23	3.25	0	-2666	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	490	5.11	0.78	12	0.14	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	998	1.80	20230828	1460	-30.41	20230202	981	3.57	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
16	20230830	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-2	5	-0.20	54341620	53585	39.17	1018	1019	1010	1318	710	1014	1014.12	3.25	0	-1624	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	488	5.09	0.77	12	0.11	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
17	20230830	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	2	2	0.20	16603175	16356	11.96	1018	1018	1013	1318	710	1014	1015.11	3.25	0	-5531	1024	1018	1013	1007	1002	1022	1011	241	304	500	700	1	1	48224558	490	5.11	0.78	12	0.03	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	998	1.80	20230828	1460	-30.41	20230202	981	3.57	20220927	2.56	N	115480	500	241 억		1568403	N	N	0	N	00	N
18	20230829	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	2	2	0.20	137705696	136110	73.32	1012	1019	1008	1315	709	1012	1011.72	3.26	0	-5741	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	489	5.10	0.78	12	0.28	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	998	1.60	20230828	1460	-30.55	20230202	981	3.36	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
19	20230829	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	1	2	0.10	132580940	131055	70.59	1012	1019	1008	1315	709	1012	1011.64	3.26	0	-4890	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	489	5.09	0.77	12	0.27	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	998	1.50	20230828	1460	-30.62	20230202	981	3.26	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
20	20230829	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-2	5	-0.20	116054133	114735	61.80	1012	1019	1008	1315	709	1012	1011.50	3.26	0	-3196	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	487	5.08	0.77	12	0.24	199.00	1308.00	1460	20230202	-30.82	981	20220927	2.96	1460	-30.82	20230202	998	1.20	20230828	1460	-30.82	20230202	981	2.96	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
21	20230829	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	2	2	0.20	105361693	104154	56.10	1012	1019	1008	1315	709	1012	1011.60	3.26	0	-475	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	489	5.10	0.78	12	0.22	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	998	1.60	20230828	1460	-30.55	20230202	981	3.36	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
22	20230829	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	0	3	0.00	75298873	74386	40.07	1012	1019	1009	1315	709	1012	1012.27	3.26	0	-475	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	488	5.09	0.77	12	0.15	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
23	20230829	111742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	0	3	0.00	34305753	33879	18.25	1012	1019	1009	1315	709	1012	1012.60	3.26	0	-489	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	488	5.09	0.77	12	0.07	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
24	20230829	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	2	2	0.20	18370947	18119	9.76	1012	1019	1011	1315	709	1012	1013.91	3.26	0	464	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	489	5.10	0.78	12	0.04	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	998	1.60	20230828	1460	-30.55	20230202	981	3.36	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
25	20230829	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1018	6	2	0.59	5007198	4939	2.66	1012	1019	1011	1315	709	1012	1013.81	3.26	0	-98	1030	1020	1009	999	988	1026	1005	241	303	500	700	1	1	48224558	491	5.12	0.78	12	0.01	199.00	1308.00	1460	20230202	-30.27	981	20220927	3.77	1460	-30.27	20230202	998	2.00	20230828	1460	-30.27	20230202	981	3.77	20220927	2.69	N	115480	500	241 억		1570063	N	N	0	N	00	N
26	20230828	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	4	2	0.40	181901031	180547	47.96	1008	1019	998	1310	706	1008	1007.45	3.23	0	14007	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	488	5.09	0.77	12	0.37	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
27	20230828	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	4	2	0.40	165060733	163904	43.54	1008	1019	998	1310	706	1008	1007.06	3.23	0	15133	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	488	5.09	0.77	12	0.34	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	998	1.40	20230828	1460	-30.68	20230202	981	3.16	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
28	20230828	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	1	2	0.10	143260515	142311	37.81	1008	1019	998	1310	706	1008	1006.67	3.23	0	5883	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	487	5.07	0.77	12	0.30	199.00	1308.00	1460	20230202	-30.89	981	20220927	2.85	1460	-30.89	20230202	998	1.10	20230828	1460	-30.89	20230202	981	2.85	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
29	20230828	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	3	2	0.30	117456032	116711	31.00	1008	1019	998	1310	706	1008	1006.38	3.23	0	2730	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	488	5.08	0.77	12	0.24	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	998	1.30	20230828	1460	-30.75	20230202	981	3.06	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
30	20230828	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	3	2	0.30	65751483	65346	17.36	1008	1019	998	1310	706	1008	1006.21	3.23	0	3252	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	488	5.08	0.77	12	0.14	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	998	1.30	20230828	1460	-30.75	20230202	981	3.06	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
31	20230828	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	2	2	0.20	56881658	56573	15.03	1008	1019	998	1310	706	1008	1005.46	3.23	0	3252	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	487	5.08	0.77	12	0.12	199.00	1308.00	1460	20230202	-30.82	981	20220927	2.96	1460	-30.82	20230202	998	1.20	20230828	1460	-30.82	20230202	981	2.96	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
32	20230828	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	0	3	0.00	51997592	51724	13.74	1008	1019	998	1310	706	1008	1005.29	3.23	0	3044	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	486	5.07	0.77	12	0.11	199.00	1308.00	1460	20230202	-30.96	981	20220927	2.75	1460	-30.96	20230202	998	1.00	20230828	1460	-30.96	20230202	981	2.75	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
33	20230828	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1001	-7	5	-0.69	24816873	24768	6.58	1008	1008	998	1310	706	1008	1001.97	3.23	0	-10024	1028	1017	1009	998	990	1014	995	241	302	500	700	1	1	48224558	483	5.03	0.77	12	0.05	199.00	1308.00	1460	20230202	-31.44	981	20220927	2.04	1460	-31.44	20230202	998	0.30	20230828	1460	-31.44	20230202	981	2.04	20220927	2.71	N	115480	500	241 억		1556056	N	N	0	N	00	N
34	20230825	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-13	5	-1.27	377823075	374564	150.71	1020	1020	1001	1327	715	1021	1008.70	3.19	0	16501	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	486	5.07	0.77	12	0.78	199.00	1308.00	1460	20230202	-30.96	981	20220927	2.75	1460	-30.96	20230202	1001	0.70	20230825	1460	-30.96	20230202	981	2.75	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
35	20230825	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1007	-14	5	-1.37	356748625	353659	142.30	1020	1020	1001	1327	715	1021	1008.74	3.19	0	19157	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	486	5.06	0.77	12	0.73	199.00	1308.00	1460	20230202	-31.03	981	20220927	2.65	1460	-31.03	20230202	1001	0.60	20230825	1460	-31.03	20230202	981	2.65	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
36	20230825	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-11	5	-1.08	238765981	236138	95.01	1020	1020	1005	1327	715	1021	1011.13	3.19	0	21006	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	487	5.08	0.77	12	0.49	199.00	1308.00	1460	20230202	-30.82	981	20220927	2.96	1460	-30.82	20230202	1004	0.60	20230818	1460	-30.82	20230202	981	2.96	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
37	20230825	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	-12	5	-1.18	213655452	211251	85.00	1020	1020	1005	1327	715	1021	1011.38	3.19	0	21382	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	487	5.07	0.77	12	0.44	199.00	1308.00	1460	20230202	-30.89	981	20220927	2.85	1460	-30.89	20230202	1004	0.50	20230818	1460	-30.89	20230202	981	2.85	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
38	20230825	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-10	5	-0.98	170973902	168933	67.97	1020	1020	1008	1327	715	1021	1012.08	3.19	0	35020	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	488	5.08	0.77	12	0.35	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	1004	0.70	20230818	1460	-30.75	20230202	981	3.06	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
39	20230825	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-9	5	-0.88	79099056	78139	31.44	1020	1020	1008	1327	715	1021	1012.29	3.19	0	-12910	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	488	5.09	0.77	12	0.16	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	1004	0.80	20230818	1460	-30.68	20230202	981	3.16	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
40	20230825	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-7	5	-0.69	29345640	28931	11.64	1020	1020	1008	1327	715	1021	1014.33	3.19	0	-13708	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	489	5.10	0.78	12	0.06	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	1004	1.00	20230818	1460	-30.55	20230202	981	3.36	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
41	20230825	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-10	5	-0.98	12827773	12599	5.07	1020	1020	1011	1327	715	1021	1018.16	3.19	0	-3100	1035	1027	1018	1010	1001	1032	1015	241	306	500	710	1	1	48224558	488	5.08	0.77	12	0.03	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	1004	0.70	20230818	1460	-30.75	20230202	981	3.06	20220927	2.71	N	115480	500	241 억		1539555	N	N	0	N	00	N
42	20230824	160747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1021	2	2	0.20	252157952	248463	153.50	1015	1026	1009	1324	714	1019	1014.74	3.09	0	50743	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	492	5.13	0.78	12	0.52	199.00	1308.00	1460	20230202	-30.07	981	20220927	4.08	1460	-30.07	20230202	1004	1.69	20230818	1460	-30.07	20230202	981	4.08	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
43	20230824	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	-3	5	-0.29	240547519	237086	146.47	1015	1026	1009	1324	714	1019	1014.60	3.09	0	51158	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	490	5.11	0.78	12	0.49	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	1004	1.20	20230818	1460	-30.41	20230202	981	3.57	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
44	20230824	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-8	5	-0.79	214663940	211530	130.68	1015	1026	1009	1324	714	1019	1014.82	3.09	0	42689	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	488	5.08	0.77	12	0.44	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	1004	0.70	20230818	1460	-30.75	20230202	981	3.06	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
45	20230824	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	1	2	0.10	176760876	174063	107.53	1015	1026	1009	1324	714	1019	1015.50	3.09	0	37768	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	492	5.13	0.78	12	0.36	199.00	1308.00	1460	20230202	-30.14	981	20220927	3.98	1460	-30.14	20230202	1004	1.59	20230818	1460	-30.14	20230202	981	3.98	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
46	20230824	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1018	-1	5	-0.10	125555484	123565	76.34	1015	1026	1011	1324	714	1019	1016.11	3.09	0	26944	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	491	5.12	0.78	12	0.26	199.00	1308.00	1460	20230202	-30.27	981	20220927	3.77	1460	-30.27	20230202	1004	1.39	20230818	1460	-30.27	20230202	981	3.77	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
47	20230824	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1022	3	2	0.29	76538463	75246	46.49	1015	1026	1011	1324	714	1019	1017.18	3.09	0	14304	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	493	5.14	0.78	12	0.16	199.00	1308.00	1460	20230202	-30.00	981	20220927	4.18	1460	-30.00	20230202	1004	1.79	20230818	1460	-30.00	20230202	981	4.18	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
48	20230824	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	0	3	0.00	55136670	54242	33.51	1015	1026	1011	1324	714	1019	1016.49	3.09	0	12606	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	491	5.12	0.78	12	0.11	199.00	1308.00	1460	20230202	-30.21	981	20220927	3.87	1460	-30.21	20230202	1004	1.49	20230818	1460	-30.21	20230202	981	3.87	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
49	20230824	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	-3	5	-0.29	9365889	9194	5.68	1015	1024	1015	1324	714	1019	1018.70	3.09	0	5490	1054	1036	1022	1004	990	1029	997	241	305	500	710	1	1	48224558	490	5.11	0.78	12	0.02	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	1004	1.20	20230818	1460	-30.41	20230202	981	3.57	20220927	2.68	N	115480	500	241 억		1488812	N	N	0	N	00	N
50	20230823	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	4	2	0.39	164420450	161751	69.05	1020	1040	1008	1319	711	1015	1016.50	3.11	0	-13200	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	491	5.12	0.78	12	0.34	199.00	1308.00	1460	20230202	-30.21	981	20220927	3.87	1460	-30.21	20230202	1004	1.49	20230818	1460	-30.21	20230202	981	3.87	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
51	20230823	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	2	2	0.20	157430798	154873	66.11	1020	1040	1008	1319	711	1015	1016.52	3.11	0	-12830	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	490	5.11	0.78	12	0.32	199.00	1308.00	1460	20230202	-30.34	981	20220927	3.67	1460	-30.34	20230202	1004	1.29	20230818	1460	-30.34	20230202	981	3.67	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
52	20230823	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-1	5	-0.10	134105329	131910	56.31	1020	1040	1008	1319	711	1015	1016.64	3.11	0	-5327	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	489	5.10	0.78	12	0.27	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	1004	1.00	20230818	1460	-30.55	20230202	981	3.36	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
53	20230823	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	0	3	0.00	119746940	117702	50.25	1020	1040	1008	1319	711	1015	1017.37	3.11	0	-3639	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	489	5.10	0.78	12	0.24	199.00	1308.00	1460	20230202	-30.48	981	20220927	3.47	1460	-30.48	20230202	1004	1.10	20230818	1460	-30.48	20230202	981	3.47	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
54	20230823	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	-2	5	-0.20	87230796	85569	36.53	1020	1040	1010	1319	711	1015	1019.42	3.11	0	-6239	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	489	5.09	0.77	12	0.18	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	1004	0.90	20230818	1460	-30.62	20230202	981	3.26	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
55	20230823	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1019	4	2	0.39	72357901	70926	30.28	1020	1040	1010	1319	711	1015	1020.19	3.11	0	-9655	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	491	5.12	0.78	12	0.15	199.00	1308.00	1460	20230202	-30.21	981	20220927	3.87	1460	-30.21	20230202	1004	1.49	20230818	1460	-30.21	20230202	981	3.87	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
56	20230823	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1023	8	2	0.79	44702792	43724	18.67	1020	1040	1010	1319	711	1015	1022.39	3.11	0	-12906	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	493	5.14	0.78	12	0.09	199.00	1308.00	1460	20230202	-29.93	981	20220927	4.28	1460	-29.93	20230202	1004	1.89	20230818	1460	-29.93	20230202	981	4.28	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
57	20230823	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-5	5	-0.49	6209284	6120	2.61	1020	1020	1010	1319	711	1015	1014.59	3.11	0	-4371	1051	1033	1019	1001	987	1026	994	241	304	500	710	1	1	48224558	487	5.08	0.77	12	0.01	199.00	1308.00	1460	20230202	-30.82	981	20220927	2.96	1460	-30.82	20230202	1004	0.60	20230818	1460	-30.82	20230202	981	2.96	20220927	2.73	N	115480	500	241 억		1502012	N	N	0	N	00	N
58	20230822	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	-12	5	-1.17	235501308	232794	83.44	1036	1037	1005	1335	719	1027	1011.63	3.23	0	-55921	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	489	5.10	0.78	12	0.48	199.00	1308.00	1460	20230202	-30.48	981	20220927	3.47	1460	-30.48	20230202	1004	1.10	20230818	1460	-30.48	20230202	981	3.47	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
59	20230822	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	-12	5	-1.17	223264923	220741	79.12	1036	1037	1005	1335	719	1027	1011.43	3.23	0	-52641	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	489	5.10	0.78	12	0.46	199.00	1308.00	1460	20230202	-30.48	981	20220927	3.47	1460	-30.48	20230202	1004	1.10	20230818	1460	-30.48	20230202	981	3.47	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
60	20230822	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-16	5	-1.56	167258693	165221	59.22	1036	1037	1005	1335	719	1027	1012.33	3.23	0	-33285	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	488	5.08	0.77	12	0.34	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	1004	0.70	20230818	1460	-30.75	20230202	981	3.06	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
61	20230822	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	-14	5	-1.36	130448187	128789	46.16	1036	1037	1005	1335	719	1027	1012.88	3.23	0	-29342	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	489	5.09	0.77	12	0.27	199.00	1308.00	1460	20230202	-30.62	981	20220927	3.26	1460	-30.62	20230202	1004	0.90	20230818	1460	-30.62	20230202	981	3.26	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
62	20230822	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-13	5	-1.27	126941793	125324	44.92	1036	1037	1005	1335	719	1027	1012.91	3.23	0	-28523	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	489	5.10	0.78	12	0.26	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	1004	1.00	20230818	1460	-30.55	20230202	981	3.36	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
63	20230822	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-16	5	-1.56	114795123	113321	40.62	1036	1037	1005	1335	719	1027	1013.01	3.23	0	-27198	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	488	5.08	0.77	12	0.23	199.00	1308.00	1460	20230202	-30.75	981	20220927	3.06	1460	-30.75	20230202	1004	0.70	20230818	1460	-30.75	20230202	981	3.06	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
64	20230822	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	-19	5	-1.85	65621115	64698	23.19	1036	1037	1005	1335	719	1027	1014.27	3.23	0	-29604	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	486	5.07	0.77	12	0.13	199.00	1308.00	1460	20230202	-30.96	981	20220927	2.75	1460	-30.96	20230202	1004	0.40	20230818	1460	-30.96	20230202	981	2.75	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
65	20230822	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-13	5	-1.27	17153856	16738	6.00	1036	1037	1014	1335	719	1027	1024.85	3.23	0	-14299	1056	1041	1026	1011	996	1034	1004	241	308	500	710	1	1	48224558	489	5.10	0.78	12	0.03	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	1004	1.00	20230818	1460	-30.55	20230202	981	3.36	20220927	2.79	N	115480	500	241 억		1557829	N	N	0	N	00	N
66	20230821	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1027	-8	5	-0.77	284924772	278838	60.94	1041	1041	1011	1345	725	1035	1021.83	3.34	0	-56154	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	495	5.16	0.79	12	0.58	199.00	1308.00	1460	20230202	-29.66	981	20220927	4.69	1460	-29.66	20230202	1004	2.29	20230818	1460	-29.66	20230202	981	4.69	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
67	20230821	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1022	-13	5	-1.26	273312655	267517	58.47	1041	1041	1011	1345	725	1035	1021.66	3.34	0	-54475	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	493	5.14	0.78	12	0.55	199.00	1308.00	1460	20230202	-30.00	981	20220927	4.18	1460	-30.00	20230202	1004	1.79	20230818	1460	-30.00	20230202	981	4.18	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
68	20230821	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	-18	5	-1.74	211898864	207041	45.25	1041	1041	1015	1345	725	1035	1023.46	3.34	0	-37288	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	490	5.11	0.78	12	0.43	199.00	1308.00	1460	20230202	-30.34	981	20220927	3.67	1460	-30.34	20230202	1004	1.29	20230818	1460	-30.34	20230202	981	3.67	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
69	20230821	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	-19	5	-1.84	162109927	158079	34.55	1041	1041	1016	1345	725	1035	1025.50	3.34	0	-35004	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	490	5.11	0.78	12	0.33	199.00	1308.00	1460	20230202	-30.41	981	20220927	3.57	1460	-30.41	20230202	1004	1.20	20230818	1460	-30.41	20230202	981	3.57	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
70	20230821	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	-15	5	-1.45	129235955	125797	27.49	1041	1041	1017	1345	725	1035	1027.34	3.34	0	-23916	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	492	5.13	0.78	12	0.26	199.00	1308.00	1460	20230202	-30.14	981	20220927	3.98	1460	-30.14	20230202	1004	1.59	20230818	1460	-30.14	20230202	981	3.98	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
71	20230821	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1027	-8	5	-0.77	87666627	85192	18.62	1041	1041	1017	1345	725	1035	1029.05	3.34	0	-11677	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	495	5.16	0.79	12	0.18	199.00	1308.00	1460	20230202	-29.66	981	20220927	4.69	1460	-29.66	20230202	1004	2.29	20230818	1460	-29.66	20230202	981	4.69	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
72	20230821	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1039	4	2	0.39	57744565	56179	12.28	1041	1041	1017	1345	725	1035	1027.87	3.34	0	-2259	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	501	5.22	0.79	12	0.12	199.00	1308.00	1460	20230202	-28.84	981	20220927	5.91	1460	-28.84	20230202	1004	3.49	20230818	1460	-28.84	20230202	981	5.91	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
73	20230821	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1027	-8	5	-0.77	6559655	6334	1.38	1041	1041	1027	1345	725	1035	1035.63	3.34	0	-4145	1059	1046	1025	1012	991	1053	1019	241	310	500	720	1	1	48224558	495	5.16	0.79	12	0.01	199.00	1308.00	1460	20230202	-29.66	981	20220927	4.69	1460	-29.66	20230202	1004	2.29	20230818	1460	-29.66	20230202	981	4.69	20220927	2.85	N	115480	500	241 억		1613101	N	N	0	N	00	N
74	20230818	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1035	6	2	0.58	464035388	456799	124.67	1027	1038	1004	1337	721	1029	1015.84	3.32	0	8478	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	499	5.20	0.79	12	0.95	199.00	1308.00	1460	20230202	-29.11	981	20220927	5.50	1460	-29.11	20230202	1004	3.09	20230818	1460	-29.11	20230202	981	5.50	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
75	20230818	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	2	2	0.19	448001971	441294	120.43	1027	1038	1004	1337	721	1029	1015.20	3.32	0	14182	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	497	5.18	0.79	12	0.92	199.00	1308.00	1460	20230202	-29.38	981	20220927	5.10	1460	-29.38	20230202	1004	2.69	20230818	1460	-29.38	20230202	981	5.10	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
76	20230818	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	-12	5	-1.17	404643070	398780	108.83	1027	1038	1004	1337	721	1029	1014.70	3.32	0	26495	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	490	5.11	0.78	12	0.83	199.00	1308.00	1460	20230202	-30.34	981	20220927	3.67	1460	-30.34	20230202	1004	1.29	20230818	1460	-30.34	20230202	981	3.67	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
77	20230818	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-17	5	-1.65	378879671	373532	101.94	1027	1032	1004	1337	721	1029	1014.32	3.32	0	29054	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	488	5.09	0.77	12	0.77	199.00	1308.00	1460	20230202	-30.68	981	20220927	3.16	1460	-30.68	20230202	1004	0.80	20230818	1460	-30.68	20230202	981	3.16	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
78	20230818	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1014	-15	5	-1.46	361248999	356138	97.19	1027	1032	1004	1337	721	1029	1014.35	3.32	0	25284	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	489	5.10	0.78	12	0.74	199.00	1308.00	1460	20230202	-30.55	981	20220927	3.36	1460	-30.55	20230202	1004	1.00	20230818	1460	-30.55	20230202	981	3.36	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
79	20230818	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1028	-1	5	-0.10	223040501	219549	59.92	1027	1032	1004	1337	721	1029	1015.90	3.32	0	5413	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	496	5.17	0.79	12	0.46	199.00	1308.00	1460	20230202	-29.59	981	20220927	4.79	1460	-29.59	20230202	1004	2.39	20230818	1460	-29.59	20230202	981	4.79	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
80	20230818	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1006	-23	5	-2.24	174242427	171498	46.80	1027	1032	1004	1337	721	1029	1016.00	3.32	0	-4789	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	485	5.06	0.77	12	0.36	199.00	1308.00	1460	20230202	-31.10	981	20220927	2.55	1460	-31.10	20230202	1004	0.20	20230818	1460	-31.10	20230202	981	2.55	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
81	20230818	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	2	2	0.19	50333429	49002	13.37	1027	1032	1021	1337	721	1029	1027.17	3.32	0	662	1082	1055	1031	1004	980	1043	992	241	308	500	720	1	1	48224558	497	5.18	0.79	12	0.10	199.00	1308.00	1460	20230202	-29.38	981	20220927	5.10	1460	-29.38	20230202	1007	2.38	20230817	1460	-29.38	20230202	981	5.10	20220927	2.74	N	115480	500	241 억		1602062	N	N	0	N	00	N
82	20230817	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1029	-29	5	-2.74	376873902	365595	20.05	1043	1058	1007	1375	741	1058	1030.84	3.33	0	-4095	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	496	5.17	0.79	12	0.76	199.00	1308.00	1460	20230202	-29.52	981	20220927	4.89	1460	-29.52	20230202	1007	2.18	20230817	1460	-29.52	20230202	981	4.89	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
83	20230817	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1032	-26	5	-2.46	358879054	348102	19.09	1043	1058	1007	1375	741	1058	1030.95	3.33	0	-1419	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	498	5.19	0.79	12	0.72	199.00	1308.00	1460	20230202	-29.32	981	20220927	5.20	1460	-29.32	20230202	1007	2.48	20230817	1460	-29.32	20230202	981	5.20	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
84	20230817	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1036	-22	5	-2.08	324767299	315046	17.28	1043	1058	1007	1375	741	1058	1030.85	3.33	0	-3550	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	500	5.21	0.79	12	0.65	199.00	1308.00	1460	20230202	-29.04	981	20220927	5.61	1460	-29.04	20230202	1007	2.88	20230817	1460	-29.04	20230202	981	5.61	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
85	20230817	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1042	-16	5	-1.51	279216796	271084	14.87	1043	1058	1007	1375	741	1058	1029.99	3.33	0	-7706	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	502	5.24	0.80	12	0.56	199.00	1308.00	1460	20230202	-28.63	981	20220927	6.22	1460	-28.63	20230202	1007	3.48	20230817	1460	-28.63	20230202	981	6.22	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
86	20230817	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1048	-10	5	-0.95	235061437	228620	12.54	1043	1058	1007	1375	741	1058	1028.16	3.33	0	-6841	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	505	5.27	0.80	12	0.47	199.00	1308.00	1460	20230202	-28.22	981	20220927	6.83	1460	-28.22	20230202	1007	4.07	20230817	1460	-28.22	20230202	981	6.83	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
87	20230817	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1034	-24	5	-2.27	187402476	182872	10.03	1043	1058	1007	1375	741	1058	1024.76	3.33	0	-8141	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	499	5.20	0.79	12	0.38	199.00	1308.00	1460	20230202	-29.18	981	20220927	5.40	1460	-29.18	20230202	1007	2.68	20230817	1460	-29.18	20230202	981	5.40	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
88	20230817	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1025	-33	5	-3.12	144448108	141004	7.73	1043	1058	1007	1375	741	1058	1024.40	3.33	0	-6335	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	494	5.15	0.78	12	0.29	199.00	1308.00	1460	20230202	-29.79	981	20220927	4.49	1460	-29.79	20230202	1007	1.79	20230817	1460	-29.79	20230202	981	4.49	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
89	20230817	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1037	-21	5	-1.98	35276104	33829	1.86	1043	1058	1037	1375	741	1058	1042.73	3.33	0	-2474	1272	1165	1100	993	928	1132	960	241	317	500	740	1	1	48224558	500	5.21	0.79	12	0.07	199.00	1308.00	1460	20230202	-28.97	981	20220927	5.71	1460	-28.97	20230202	1035	0.19	20230816	1460	-28.97	20230202	981	5.71	20220927	2.84	N	115480	500	241 억		1603501	N	N	0	N	00	N
90	20230816	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1058	-151	5	-12.49	1964756728	1820909	574.15	1163	1207	1035	1571	847	1209	1079.02	3.92	0	-294759	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	510	5.32	0.81	12	3.78	199.00	1308.00	1460	20230202	-27.53	981	20220927	7.85	1460	-27.53	20230202	1035	2.22	20230816	1460	-27.53	20230202	981	7.85	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
91	20230816	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1055	-154	5	-12.74	1906047468	1765441	556.67	1163	1207	1035	1571	847	1209	1079.64	3.92	0	-286189	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	509	5.30	0.81	12	3.66	199.00	1308.00	1460	20230202	-27.74	981	20220927	7.54	1460	-27.74	20230202	1035	1.93	20230816	1460	-27.74	20230202	981	7.54	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
92	20230816	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1048	-161	5	-13.32	1767643741	1633764	515.15	1163	1207	1035	1571	847	1209	1081.95	3.92	0	-259046	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	505	5.27	0.80	12	3.39	199.00	1308.00	1460	20230202	-28.22	981	20220927	6.83	1460	-28.22	20230202	1035	1.26	20230816	1460	-28.22	20230202	981	6.83	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
93	20230816	130732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1044	-165	5	-13.65	1636033889	1507746	475.41	1163	1207	1035	1571	847	1209	1085.09	3.92	0	-237839	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	503	5.25	0.80	12	3.13	199.00	1308.00	1460	20230202	-28.49	981	20220927	6.42	1460	-28.49	20230202	1035	0.87	20230816	1460	-28.49	20230202	981	6.42	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
94	20230816	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1041	-168	5	-13.90	1466029962	1345056	424.11	1163	1207	1037	1571	847	1209	1089.94	3.92	0	-187364	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	502	5.23	0.80	12	2.79	199.00	1308.00	1460	20230202	-28.70	981	20220927	6.12	1460	-28.70	20230202	1037	0.39	20230816	1460	-28.70	20230202	981	6.12	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
95	20230816	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1062	-147	5	-12.16	1147102502	1041389	328.36	1163	1207	1051	1571	847	1209	1101.51	3.92	0	-77069	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	512	5.34	0.81	12	2.16	199.00	1308.00	1460	20230202	-27.26	981	20220927	8.26	1460	-27.26	20230202	1051	1.05	20230816	1460	-27.26	20230202	981	8.26	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
96	20230816	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1077	-132	5	-10.92	989407940	894052	281.91	1163	1207	1051	1571	847	1209	1106.66	3.92	0	-38533	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	519	5.41	0.82	12	1.85	199.00	1308.00	1460	20230202	-26.23	981	20220927	9.79	1460	-26.23	20230202	1051	2.47	20230816	1460	-26.23	20230202	981	9.79	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
97	20230816	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-69	5	-5.71	174867184	151657	47.82	1163	1207	1130	1571	847	1209	1153.04	3.92	0	25013	1269	1239	1211	1181	1153	1225	1167	241	362	500	840	1	1	48224558	550	5.73	0.87	12	0.31	199.00	1308.00	1460	20230202	-21.92	981	20220927	16.21	1460	-21.92	20230202	1069	6.64	20230427	1460	-21.92	20230202	981	16.21	20220927	2.72	N	115480	500	241 억		1892696	N	N	0	N	00	N
98	20230814	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1209	-11	5	-0.90	381868087	316133	138.14	1231	1241	1183	1586	854	1220	1207.93	3.88	0	20371	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	583	6.08	0.92	12	0.66	199.00	1308.00	1460	20230202	-17.19	981	20220927	23.24	1460	-17.19	20230202	1069	13.10	20230427	1460	-17.19	20230202	981	23.24	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
99	20230814	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1212	-8	5	-0.66	354747999	293614	128.30	1231	1241	1183	1586	854	1220	1208.21	3.88	0	9202	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	584	6.09	0.93	12	0.61	199.00	1308.00	1460	20230202	-16.99	981	20220927	23.55	1460	-16.99	20230202	1069	13.38	20230427	1460	-16.99	20230202	981	23.55	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
100	20230814	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	0	3	0.00	342320521	283347	123.81	1231	1241	1183	1586	854	1220	1208.13	3.88	0	5434	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	588	6.13	0.93	12	0.59	199.00	1308.00	1460	20230202	-16.44	981	20220927	24.36	1460	-16.44	20230202	1069	14.13	20230427	1460	-16.44	20230202	981	24.36	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
101	20230814	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	-29	5	-2.38	174487262	145880	63.75	1231	1232	1183	1586	854	1220	1196.10	3.88	0	-1734	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	574	5.98	0.91	12	0.30	199.00	1308.00	1460	20230202	-18.42	981	20220927	21.41	1460	-18.42	20230202	1069	11.41	20230427	1460	-18.42	20230202	981	21.41	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
102	20230814	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-20	5	-1.64	167697568	140189	61.26	1231	1232	1183	1586	854	1220	1196.22	3.88	0	-444	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	579	6.03	0.92	12	0.29	199.00	1308.00	1460	20230202	-17.81	981	20220927	22.32	1460	-17.81	20230202	1069	12.25	20230427	1460	-17.81	20230202	981	22.32	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
103	20230814	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-20	5	-1.64	136685748	114171	49.89	1231	1232	1183	1586	854	1220	1197.20	3.88	0	-5711	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	579	6.03	0.92	12	0.24	199.00	1308.00	1460	20230202	-17.81	981	20220927	22.32	1460	-17.81	20230202	1069	12.25	20230427	1460	-17.81	20230202	981	22.32	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
104	20230814	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	-31	5	-2.54	98472246	82119	35.88	1231	1232	1183	1586	854	1220	1199.14	3.88	0	-10642	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	573	5.97	0.91	12	0.17	199.00	1308.00	1460	20230202	-18.56	981	20220927	21.20	1460	-18.56	20230202	1069	11.23	20230427	1460	-18.56	20230202	981	21.20	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
105	20230814	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-10	5	-0.82	9988445	8174	3.57	1231	1232	1202	1586	854	1220	1221.98	3.88	0	-4097	1238	1229	1215	1206	1192	1233	1210	241	366	500	850	1	1	48224558	584	6.08	0.93	12	0.02	199.00	1308.00	1460	20230202	-17.12	981	20220927	23.34	1460	-17.12	20230202	1069	13.19	20230427	1460	-17.12	20230202	981	23.34	20220927	2.56	N	115480	500	241 억		1872325	N	N	0	N	00	N
106	20230811	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	6	2	0.49	276142995	227679	45.39	1215	1224	1201	1578	850	1214	1212.86	3.92	0	-12421	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	588	6.13	0.93	12	0.47	199.00	1308.00	1460	20230202	-16.44	981	20220927	24.36	1460	-16.44	20230202	1069	14.13	20230427	1460	-16.44	20230202	981	24.36	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
107	20230811	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-4	5	-0.33	248925996	205322	40.93	1215	1224	1201	1578	850	1214	1212.37	3.92	0	-11045	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	584	6.08	0.93	12	0.43	199.00	1308.00	1460	20230202	-17.12	981	20220927	23.34	1460	-17.12	20230202	1069	13.19	20230427	1460	-17.12	20230202	981	23.34	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
108	20230811	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-1	5	-0.08	179070840	147531	29.41	1215	1224	1201	1578	850	1214	1213.78	3.92	0	2709	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	585	6.10	0.93	12	0.31	199.00	1308.00	1460	20230202	-16.92	981	20220927	23.65	1460	-16.92	20230202	1069	13.47	20230427	1460	-16.92	20230202	981	23.65	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
109	20230811	130715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	1	2	0.08	151997981	125152	24.95	1215	1224	1201	1578	850	1214	1214.51	3.92	0	11617	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	586	6.11	0.93	12	0.26	199.00	1308.00	1460	20230202	-16.78	981	20220927	23.85	1460	-16.78	20230202	1069	13.66	20230427	1460	-16.78	20230202	981	23.85	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
110	20230811	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-1	5	-0.08	129777734	106846	21.30	1215	1224	1201	1578	850	1214	1214.62	3.92	0	11031	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	585	6.10	0.93	12	0.22	199.00	1308.00	1460	20230202	-16.92	981	20220927	23.65	1460	-16.92	20230202	1069	13.47	20230427	1460	-16.92	20230202	981	23.65	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
111	20230811	110708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	2	2	0.16	119025913	97980	19.53	1215	1224	1201	1578	850	1214	1214.80	3.92	0	11454	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	586	6.11	0.93	12	0.20	199.00	1308.00	1460	20230202	-16.71	981	20220927	23.96	1460	-16.71	20230202	1069	13.75	20230427	1460	-16.71	20230202	981	23.96	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
112	20230811	100706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	0	3	0.00	93393279	76951	15.34	1215	1224	1201	1578	850	1214	1213.67	3.92	0	12194	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	585	6.10	0.93	12	0.16	199.00	1308.00	1460	20230202	-16.85	981	20220927	23.75	1460	-16.85	20230202	1069	13.56	20230427	1460	-16.85	20230202	981	23.75	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
113	20230811	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	5	2	0.41	7956088	6540	1.30	1215	1220	1213	1578	850	1214	1216.53	3.92	0	-3282	1254	1233	1199	1178	1144	1244	1189	241	364	500	840	1	1	48224558	588	6.13	0.93	12	0.01	199.00	1308.00	1460	20230202	-16.51	981	20220927	24.26	1460	-16.51	20230202	1069	14.03	20230427	1460	-16.51	20230202	981	24.26	20220927	2.76	N	115480	500	241 억		1889345	N	N	0	N	00	N
114	20230810	160707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	41	2	3.50	592331667	493152	245.54	1177	1220	1165	1524	822	1173	1201.11	3.79	0	62137	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	585	6.10	0.93	12	1.02	199.00	1308.00	1460	20230202	-16.85	981	20220927	23.75	1460	-16.85	20230202	1069	13.56	20230427	1460	-16.85	20230202	981	23.75	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
115	20230810	150705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	42	2	3.58	580890554	483722	240.85	1177	1220	1165	1524	822	1173	1200.88	3.79	0	60392	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	586	6.11	0.93	12	1.00	199.00	1308.00	1460	20230202	-16.78	981	20220927	23.85	1460	-16.78	20230202	1069	13.66	20230427	1460	-16.78	20230202	981	23.85	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
116	20230810	140704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	37	2	3.15	508934601	424426	211.33	1177	1220	1165	1524	822	1173	1199.11	3.79	0	52920	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	584	6.08	0.93	12	0.88	199.00	1308.00	1460	20230202	-17.12	981	20220927	23.34	1460	-17.12	20230202	1069	13.19	20230427	1460	-17.12	20230202	981	23.34	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
117	20230810	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	33	2	2.81	485452629	404967	201.64	1177	1220	1165	1524	822	1173	1198.75	3.79	0	51390	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	582	6.06	0.92	12	0.84	199.00	1308.00	1460	20230202	-17.40	981	20220927	22.94	1460	-17.40	20230202	1069	12.82	20230427	1460	-17.40	20230202	981	22.94	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
118	20230810	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	35	2	2.98	463380478	386681	192.53	1177	1220	1165	1524	822	1173	1198.35	3.79	0	47659	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	583	6.07	0.92	12	0.80	199.00	1308.00	1460	20230202	-17.26	981	20220927	23.14	1460	-17.26	20230202	1069	13.00	20230427	1460	-17.26	20230202	981	23.14	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
119	20230810	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	34	2	2.90	411313284	343620	171.09	1177	1220	1165	1524	822	1173	1197.00	3.79	0	25189	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	582	6.07	0.92	12	0.71	199.00	1308.00	1460	20230202	-17.33	981	20220927	23.04	1460	-17.33	20230202	1069	12.91	20230427	1460	-17.33	20230202	981	23.04	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
120	20230810	100707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	26	2	2.22	323381681	270529	134.70	1177	1220	1165	1524	822	1173	1195.37	3.79	0	8579	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	578	6.03	0.92	12	0.56	199.00	1308.00	1460	20230202	-17.88	981	20220927	22.22	1460	-17.88	20230202	1069	12.16	20230427	1460	-17.88	20230202	981	22.22	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
121	20230810	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	1	2	0.09	15711964	13381	6.66	1177	1177	1165	1524	822	1173	1174.20	3.79	0	-5750	1207	1189	1160	1142	1113	1199	1152	241	351	500	820	1	1	48224558	566	5.90	0.90	12	0.03	199.00	1308.00	1460	20230202	-19.59	981	20220927	19.67	1460	-19.59	20230202	1069	9.82	20230427	1460	-19.59	20230202	981	19.67	20220927	2.60	N	115480	500	241 억		1827235	N	N	0	N	00	N
122	20230809	160705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	23	2	2.00	231091063	200735	58.56	1141	1178	1131	1495	805	1150	1151.22	3.61	0	78359	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	566	5.89	0.90	12	0.42	199.00	1308.00	1460	20230202	-19.66	981	20220927	19.57	1460	-19.66	20230202	1069	9.73	20230427	1460	-19.66	20230202	981	19.57	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
123	20230809	150658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	15	2	1.30	218587579	190058	55.44	1141	1170	1131	1495	805	1150	1150.11	3.61	0	80361	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	562	5.85	0.89	12	0.39	199.00	1308.00	1460	20230202	-20.21	981	20220927	18.76	1460	-20.21	20230202	1069	8.98	20230427	1460	-20.21	20230202	981	18.76	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
124	20230809	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1160	10	2	0.87	197289993	171760	50.11	1141	1160	1131	1495	805	1150	1148.64	3.61	0	80000	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	559	5.83	0.89	12	0.36	199.00	1308.00	1460	20230202	-20.55	981	20220927	18.25	1460	-20.55	20230202	1069	8.51	20230427	1460	-20.55	20230202	981	18.25	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
125	20230809	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	3	2	0.26	189408464	164944	48.12	1141	1159	1131	1495	805	1150	1148.32	3.61	0	76395	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	556	5.79	0.88	12	0.34	199.00	1308.00	1460	20230202	-21.03	981	20220927	17.53	1460	-21.03	20230202	1069	7.86	20230427	1460	-21.03	20230202	981	17.53	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
126	20230809	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1156	6	2	0.52	178576989	155554	45.38	1141	1159	1131	1495	805	1150	1148.01	3.61	0	72810	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	557	5.81	0.88	12	0.32	199.00	1308.00	1460	20230202	-20.82	981	20220927	17.84	1460	-20.82	20230202	1069	8.14	20230427	1460	-20.82	20230202	981	17.84	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
127	20230809	110706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-9	5	-0.78	43982809	38583	11.26	1141	1149	1131	1495	805	1150	1139.95	3.61	0	-3722	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	550	5.73	0.87	12	0.08	199.00	1308.00	1460	20230202	-21.85	981	20220927	16.31	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	981	16.31	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
128	20230809	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1136	-14	5	-1.22	21299414	18727	5.46	1141	1149	1131	1495	805	1150	1137.36	3.61	0	-2959	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	548	5.71	0.87	12	0.04	199.00	1308.00	1460	20230202	-22.19	981	20220927	15.80	1460	-22.19	20230202	1069	6.27	20230427	1460	-22.19	20230202	981	15.80	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
129	20230809	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1132	-18	5	-1.57	4250985	3731	1.09	1141	1149	1131	1495	805	1150	1139.37	3.61	0	-3004	1186	1167	1146	1127	1106	1157	1117	241	345	500	800	1	1	48224558	546	5.69	0.87	12	0.01	199.00	1308.00	1460	20230202	-22.47	981	20220927	15.39	1460	-22.47	20230202	1069	5.89	20230427	1460	-22.47	20230202	981	15.39	20220927	2.68	N	115480	500	241 억		1738966	N	N	0	N	00	N
130	20230808	160712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	-15	5	-1.29	391772318	342772	103.41	1163	1165	1125	1514	816	1165	1142.95	3.76	0	-72263	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	555	5.78	0.88	12	0.71	199.00	1308.00	1460	20230202	-21.23	981	20220927	17.23	1460	-21.23	20230202	1069	7.58	20230427	1460	-21.23	20230202	981	17.23	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
131	20230808	150703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1132	-33	5	-2.83	342097672	299150	90.25	1163	1165	1126	1514	816	1165	1143.57	3.76	0	-62779	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	546	5.69	0.87	12	0.62	199.00	1308.00	1460	20230202	-22.47	981	20220927	15.39	1460	-22.47	20230202	1069	5.89	20230427	1460	-22.47	20230202	981	15.39	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
132	20230808	140700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-25	5	-2.15	235402362	204922	61.82	1163	1165	1140	1514	816	1165	1148.74	3.76	0	-29022	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	550	5.73	0.87	12	0.42	199.00	1308.00	1460	20230202	-21.92	981	20220927	16.21	1460	-21.92	20230202	1069	6.64	20230427	1460	-21.92	20230202	981	16.21	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
133	20230808	130653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1145	-20	5	-1.72	215989952	187917	56.69	1163	1165	1140	1514	816	1165	1149.39	3.76	0	-16557	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	552	5.75	0.88	12	0.39	199.00	1308.00	1460	20230202	-21.58	981	20220927	16.72	1460	-21.58	20230202	1069	7.11	20230427	1460	-21.58	20230202	981	16.72	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
134	20230808	120659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	-22	5	-1.89	198831131	172887	52.16	1163	1165	1140	1514	816	1165	1150.06	3.76	0	-16928	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	551	5.74	0.87	12	0.36	199.00	1308.00	1460	20230202	-21.71	981	20220927	16.51	1460	-21.71	20230202	1069	6.92	20230427	1460	-21.71	20230202	981	16.51	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
135	20230808	110649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-24	5	-2.06	170068264	147702	44.56	1163	1165	1141	1514	816	1165	1151.43	3.76	0	-10811	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	550	5.73	0.87	12	0.31	199.00	1308.00	1460	20230202	-21.85	981	20220927	16.31	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	981	16.31	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
136	20230808	100702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1157	-8	5	-0.69	104771796	90793	27.39	1163	1165	1144	1514	816	1165	1153.96	3.76	0	6856	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	558	5.81	0.88	12	0.19	199.00	1308.00	1460	20230202	-20.75	981	20220927	17.94	1460	-20.75	20230202	1069	8.23	20230427	1460	-20.75	20230202	981	17.94	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
137	20230808	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	0	3	0.00	12592532	10820	3.26	1163	1165	1162	1514	816	1165	1163.82	3.76	0	3566	1227	1196	1163	1132	1099	1211	1147	241	349	500	810	1	1	48224558	562	5.85	0.89	12	0.02	199.00	1308.00	1460	20230202	-20.21	981	20220927	18.76	1460	-20.21	20230202	1069	8.98	20230427	1460	-20.21	20230202	981	18.76	20220927	2.75	N	115480	500	241 억		1810907	N	N	0	N	00	N
138	20230807	160658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	26	2	2.28	386930829	331450	157.29	1139	1194	1130	1480	798	1139	1167.39	3.64	0	55395	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	562	5.85	0.89	12	0.69	199.00	1308.00	1460	20230202	-20.21	981	20220927	18.76	1460	-20.21	20230202	1069	8.98	20230427	1460	-20.21	20230202	981	18.76	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
139	20230807	150658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1163	24	2	2.11	368882269	315919	149.92	1139	1194	1130	1480	798	1139	1167.65	3.64	0	53965	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	561	5.84	0.89	12	0.66	199.00	1308.00	1460	20230202	-20.34	981	20220927	18.55	1460	-20.34	20230202	1069	8.79	20230427	1460	-20.34	20230202	981	18.55	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
140	20230807	140700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	34	2	2.99	344323717	294869	139.93	1139	1194	1130	1480	798	1139	1167.72	3.64	0	51267	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	566	5.89	0.90	12	0.61	199.00	1308.00	1460	20230202	-19.66	981	20220927	19.57	1460	-19.66	20230202	1069	9.73	20230427	1460	-19.66	20230202	981	19.57	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
141	20230807	130654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1160	21	2	1.84	334912279	286819	136.11	1139	1194	1130	1480	798	1139	1167.68	3.64	0	53761	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	559	5.83	0.89	12	0.59	199.00	1308.00	1460	20230202	-20.55	981	20220927	18.25	1460	-20.55	20230202	1069	8.51	20230427	1460	-20.55	20230202	981	18.25	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
142	20230807	120653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	35	2	3.07	292037012	250006	118.64	1139	1194	1130	1480	798	1139	1168.12	3.64	0	47260	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	566	5.90	0.90	12	0.52	199.00	1308.00	1460	20230202	-19.59	981	20220927	19.67	1460	-19.59	20230202	1069	9.82	20230427	1460	-19.59	20230202	981	19.67	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
143	20230807	110648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	46	2	4.04	284608721	243695	115.64	1139	1194	1130	1480	798	1139	1167.89	3.64	0	45673	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	571	5.95	0.91	12	0.51	199.00	1308.00	1460	20230202	-18.84	981	20220927	20.80	1460	-18.84	20230202	1069	10.85	20230427	1460	-18.84	20230202	981	20.80	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
144	20230807	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	41	2	3.60	245918434	210917	100.09	1139	1194	1130	1480	798	1139	1165.95	3.64	0	55145	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	569	5.93	0.90	12	0.44	199.00	1308.00	1460	20230202	-19.18	981	20220927	20.29	1460	-19.18	20230202	1069	10.38	20230427	1460	-19.18	20230202	981	20.29	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
145	20230807	090653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1137	-2	5	-0.18	17873414	15719	7.46	1139	1140	1130	1480	798	1139	1137.06	3.64	0	-11389	1165	1152	1136	1123	1107	1158	1129	241	341	500	790	1	1	48224558	548	5.71	0.87	12	0.03	199.00	1308.00	1460	20230202	-22.12	981	20220927	15.90	1460	-22.12	20230202	1069	6.36	20230427	1460	-22.12	20230202	981	15.90	20220927	2.67	N	115480	500	241 억		1756039	N	N	0	N	00	N
146	20230804	160648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	9	2	0.80	239032044	210308	63.29	1125	1149	1120	1469	791	1130	1136.55	3.57	0	32259	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	549	5.72	0.87	12	0.44	199.00	1308.00	1460	20230202	-21.99	981	20220927	16.11	1460	-21.99	20230202	1069	6.55	20230427	1460	-21.99	20230202	981	16.11	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
147	20230804	150648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	11	2	0.97	216914180	190798	57.42	1125	1149	1120	1469	791	1130	1136.88	3.57	0	31226	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	550	5.73	0.87	12	0.40	199.00	1308.00	1460	20230202	-21.85	981	20220927	16.31	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	981	16.31	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
148	20230804	140658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1137	7	2	0.62	183148496	161152	48.50	1125	1149	1120	1469	791	1130	1136.50	3.57	0	23277	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	548	5.71	0.87	12	0.33	199.00	1308.00	1460	20230202	-22.12	981	20220927	15.90	1460	-22.12	20230202	1069	6.36	20230427	1460	-22.12	20230202	981	15.90	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
149	20230804	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	9	2	0.80	146079188	128493	38.67	1125	1149	1120	1469	791	1130	1136.86	3.57	0	24253	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	549	5.72	0.87	12	0.27	199.00	1308.00	1460	20230202	-21.99	981	20220927	16.11	1460	-21.99	20230202	1069	6.55	20230427	1460	-21.99	20230202	981	16.11	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
150	20230804	120646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1135	5	2	0.44	115403978	101376	30.51	1125	1149	1120	1469	791	1130	1138.38	3.57	0	26103	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	547	5.70	0.87	12	0.21	199.00	1308.00	1460	20230202	-22.26	981	20220927	15.70	1460	-22.26	20230202	1069	6.17	20230427	1460	-22.26	20230202	981	15.70	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
151	20230804	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	10	2	0.88	86406661	76014	22.88	1125	1149	1120	1469	791	1130	1136.72	3.57	0	29488	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	550	5.73	0.87	12	0.16	199.00	1308.00	1460	20230202	-21.92	981	20220927	16.21	1460	-21.92	20230202	1069	6.64	20230427	1460	-21.92	20230202	981	16.21	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
152	20230804	100642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	13	2	1.15	79131052	69632	20.96	1125	1149	1120	1469	791	1130	1136.42	3.57	0	34667	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	551	5.74	0.87	12	0.14	199.00	1308.00	1460	20230202	-21.71	981	20220927	16.51	1460	-21.71	20230202	1069	6.92	20230427	1460	-21.71	20230202	981	16.51	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
153	20230804	090642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1134	4	2	0.35	5203365	4624	1.39	1125	1134	1125	1469	791	1130	1125.30	3.57	0	2936	1160	1145	1125	1110	1090	1152	1117	241	339	500	790	1	1	48224558	547	5.70	0.87	12	0.01	199.00	1308.00	1460	20230202	-22.33	981	20220927	15.60	1460	-22.33	20230202	1069	6.08	20230427	1460	-22.33	20230202	981	15.60	20220927	2.57	N	115480	500	241 억		1723770	N	N	0	N	00	N
154	20230803	160643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1130	-3	5	-0.26	370117201	330983	162.06	1122	1140	1105	1472	794	1133	1118.24	3.42	0	75782	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	545	5.68	0.86	12	0.69	199.00	1308.00	1460	20230202	-22.60	981	20220927	15.19	1460	-22.60	20230202	1069	5.71	20230427	1460	-22.60	20230202	981	15.19	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
155	20230803	150647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	6	2	0.53	354200036	316903	155.17	1122	1140	1105	1472	794	1133	1117.69	3.42	0	74669	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	549	5.72	0.87	12	0.66	199.00	1308.00	1460	20230202	-21.99	981	20220927	16.11	1460	-21.99	20230202	1069	6.55	20230427	1460	-21.99	20230202	981	16.11	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
156	20230803	140641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-4	5	-0.35	293824161	263509	129.02	1122	1131	1105	1472	794	1133	1115.04	3.42	0	36862	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	544	5.67	0.86	12	0.55	199.00	1308.00	1460	20230202	-22.67	981	20220927	15.09	1460	-22.67	20230202	1069	5.61	20230427	1460	-22.67	20230202	981	15.09	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
157	20230803	130645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	-14	5	-1.24	263353848	236428	115.76	1122	1130	1105	1472	794	1133	1113.89	3.42	0	20919	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	540	5.62	0.86	12	0.49	199.00	1308.00	1460	20230202	-23.36	981	20220927	14.07	1460	-23.36	20230202	1069	4.68	20230427	1460	-23.36	20230202	981	14.07	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
158	20230803	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1114	-19	5	-1.68	242418534	217688	106.59	1122	1130	1105	1472	794	1133	1113.61	3.42	0	7310	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	537	5.60	0.85	12	0.45	199.00	1308.00	1460	20230202	-23.70	981	20220927	13.56	1460	-23.70	20230202	1069	4.21	20230427	1460	-23.70	20230202	981	13.56	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
159	20230803	110639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	-14	5	-1.24	124100472	110986	54.34	1122	1130	1110	1472	794	1133	1118.16	3.42	0	4706	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	540	5.62	0.86	12	0.23	199.00	1308.00	1460	20230202	-23.36	981	20220927	14.07	1460	-23.36	20230202	1069	4.68	20230427	1460	-23.36	20230202	981	14.07	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
160	20230803	100639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1122	-11	5	-0.97	67682248	60560	29.65	1122	1130	1110	1472	794	1133	1117.61	3.42	0	7372	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	541	5.64	0.86	12	0.13	199.00	1308.00	1460	20230202	-23.15	981	20220927	14.37	1460	-23.15	20230202	1069	4.96	20230427	1460	-23.15	20230202	981	14.37	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
161	20230803	090638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1118	-15	5	-1.32	11761432	10507	5.14	1122	1129	1115	1472	794	1133	1119.39	3.42	0	-9293	1183	1157	1142	1116	1101	1150	1109	241	339	500	790	1	1	48224558	539	5.62	0.85	12	0.02	199.00	1308.00	1460	20230202	-23.42	981	20220927	13.97	1460	-23.42	20230202	1069	4.58	20230427	1460	-23.42	20230202	981	13.97	20220927	2.53	N	115480	500	241 억		1646898	N	N	0	N	00	N
162	20230802	160642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1133	-21	5	-1.82	233473739	204226	117.32	1166	1168	1127	1500	808	1154	1143.22	3.49	0	-34128	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	546	5.69	0.87	12	0.42	199.00	1308.00	1460	20230202	-22.40	981	20220927	15.49	1460	-22.40	20230202	1069	5.99	20230427	1460	-22.40	20230202	981	15.49	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
163	20230802	150651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1142	-12	5	-1.04	225149173	196892	113.11	1166	1168	1127	1500	808	1154	1143.52	3.49	0	-35350	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	551	5.74	0.87	12	0.41	199.00	1308.00	1460	20230202	-21.78	981	20220927	16.41	1460	-21.78	20230202	1069	6.83	20230427	1460	-21.78	20230202	981	16.41	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
164	20230802	140644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1133	-21	5	-1.82	218177534	190749	109.58	1166	1168	1127	1500	808	1154	1143.79	3.49	0	-34552	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	546	5.69	0.87	12	0.40	199.00	1308.00	1460	20230202	-22.40	981	20220927	15.49	1460	-22.40	20230202	1069	5.99	20230427	1460	-22.40	20230202	981	15.49	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
165	20230802	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	-13	5	-1.13	129878481	112709	64.75	1166	1168	1138	1500	808	1154	1152.33	3.49	0	-25756	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	550	5.73	0.87	12	0.23	199.00	1308.00	1460	20230202	-21.85	981	20220927	16.31	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	981	16.31	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
166	20230802	120635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1144	-10	5	-0.87	117884259	102183	58.70	1166	1168	1140	1500	808	1154	1153.66	3.49	0	-22420	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	552	5.75	0.87	12	0.21	199.00	1308.00	1460	20230202	-21.64	981	20220927	16.62	1460	-21.64	20230202	1069	7.02	20230427	1460	-21.64	20230202	981	16.62	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
167	20230802	110635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	-4	5	-0.35	80156612	69219	39.76	1166	1168	1150	1500	808	1154	1158.01	3.49	0	-7456	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	555	5.78	0.88	12	0.14	199.00	1308.00	1460	20230202	-21.23	981	20220927	17.23	1460	-21.23	20230202	1069	7.58	20230427	1460	-21.23	20230202	981	17.23	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
168	20230802	100636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1156	2	2	0.17	42137433	36356	20.89	1166	1168	1153	1500	808	1154	1159.02	3.49	0	10566	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	557	5.81	0.88	12	0.08	199.00	1308.00	1460	20230202	-20.82	981	20220927	17.84	1460	-20.82	20230202	1069	8.14	20230427	1460	-20.82	20230202	981	17.84	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
169	20230802	090637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	13	2	1.13	794035	681	0.39	1166	1168	1157	1500	808	1154	1165.98	3.49	0	-505	1192	1172	1157	1137	1122	1183	1148	241	346	500	800	1	1	48224558	563	5.86	0.89	12	0.00	199.00	1308.00	1460	20230202	-20.07	981	20220927	18.96	1460	-20.07	20230202	1069	9.17	20230427	1460	-20.07	20230202	981	18.96	20220927	2.57	N	115480	500	241 억		1681245	N	N	0	N	00	N
170	20230801	160638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1154	5	2	0.44	202265536	173774	141.94	1142	1177	1142	1493	805	1149	1163.96	3.59	0	-48157	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	557	5.80	0.88	12	0.36	199.00	1308.00	1460	20230202	-20.96	981	20220927	17.64	1460	-20.96	20230202	1069	7.95	20230427	1460	-20.96	20230202	981	17.64	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
171	20230801	150634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1159	10	2	0.87	187174559	160718	131.27	1142	1177	1142	1493	805	1149	1164.61	3.59	0	-51932	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	559	5.82	0.89	12	0.33	199.00	1308.00	1460	20230202	-20.62	981	20220927	18.14	1460	-20.62	20230202	1069	8.42	20230427	1460	-20.62	20230202	981	18.14	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
172	20230801	140646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1159	10	2	0.87	166349541	142793	116.63	1142	1177	1142	1493	805	1149	1164.97	3.59	0	-51130	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	559	5.82	0.89	12	0.30	199.00	1308.00	1460	20230202	-20.62	981	20220927	18.14	1460	-20.62	20230202	1069	8.42	20230427	1460	-20.62	20230202	981	18.14	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
173	20230801	130632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	18	2	1.57	128370641	110000	89.85	1142	1177	1142	1493	805	1149	1167.01	3.59	0	-40704	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	563	5.86	0.89	12	0.23	199.00	1308.00	1460	20230202	-20.07	981	20220927	18.96	1460	-20.07	20230202	1069	9.17	20230427	1460	-20.07	20230202	981	18.96	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
174	20230801	120632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	16	2	1.39	121493064	104097	85.03	1142	1177	1142	1493	805	1149	1167.11	3.59	0	-39924	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	562	5.85	0.89	12	0.22	199.00	1308.00	1460	20230202	-20.21	981	20220927	18.76	1460	-20.21	20230202	1069	8.98	20230427	1460	-20.21	20230202	981	18.76	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
175	20230801	110629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	21	2	1.83	80665601	69050	56.40	1142	1177	1142	1493	805	1149	1168.22	3.59	0	-19194	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	564	5.88	0.89	12	0.14	199.00	1308.00	1460	20230202	-19.86	981	20220927	19.27	1460	-19.86	20230202	1069	9.45	20230427	1460	-19.86	20230202	981	19.27	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
176	20230801	100634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	23	2	2.00	67330910	57630	47.07	1142	1177	1142	1493	805	1149	1168.33	3.59	0	-19267	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	565	5.89	0.90	12	0.12	199.00	1308.00	1460	20230202	-19.73	981	20220927	19.47	1460	-19.73	20230202	1069	9.64	20230427	1460	-19.73	20230202	981	19.47	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N
177	20230801	090628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	21	2	1.83	4667395	4061	3.32	1142	1170	1142	1493	805	1149	1149.32	3.59	0	103	1191	1170	1155	1134	1119	1162	1126	241	344	500	800	1	1	48224558	564	5.88	0.89	12	0.01	199.00	1308.00	1460	20230202	-19.86	981	20220927	19.27	1460	-19.86	20230202	1069	9.45	20230427	1460	-19.86	20230202	981	19.27	20220927	2.69	N	115480	500	241 억		1730274	N	N	0	N	00	N