KissMeData/317690/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-10	5	-0.23	141100680	33054	200.35	4300	4340	4165	5570	3000	4285	4268.79	22.73	0	170	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	707	-3.66	1.77	12	0.20	-1167.00	2420.00	10300	20220901	-58.50	4100	20230727	4.27	6960	-38.58	20230224	4100	4.27	20230727	10300	-58.50	20220901	4100	4.27	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
3	20230731	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	25	2	0.58	140455640	32903	199.44	4300	4340	4165	5570	3000	4285	4268.78	22.73	0	170	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	713	-3.69	1.78	12	0.20	-1167.00	2420.00	10300	20220901	-58.16	4100	20230727	5.12	6960	-38.07	20230224	4100	5.12	20230727	10300	-58.16	20220901	4100	5.12	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
4	20230731	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-45	5	-1.05	125449915	29404	178.23	4300	4340	4165	5570	3000	4285	4266.42	22.73	0	1373	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	701	-3.63	1.75	12	0.18	-1167.00	2420.00	10300	20220901	-58.83	4100	20230727	3.41	6960	-39.08	20230224	4100	3.41	20230727	10300	-58.83	20220901	4100	3.41	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
5	20230731	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	25	2	0.58	116760445	27366	165.87	4300	4340	4165	5570	3000	4285	4266.62	22.73	0	361	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	713	-3.69	1.78	12	0.17	-1167.00	2420.00	10300	20220901	-58.16	4100	20230727	5.12	6960	-38.07	20230224	4100	5.12	20230727	10300	-58.16	20220901	4100	5.12	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
6	20230731	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-5	5	-0.12	92083770	21641	131.17	4300	4340	4165	5570	3000	4285	4255.06	22.73	0	1496	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	708	-3.67	1.77	12	0.13	-1167.00	2420.00	10300	20220901	-58.45	4100	20230727	4.39	6960	-38.51	20230224	4100	4.39	20230727	10300	-58.45	20220901	4100	4.39	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
7	20230731	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-55	5	-1.28	55807655	13219	80.12	4300	4320	4165	5570	3000	4285	4221.78	22.73	0	4455	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	700	-3.62	1.75	12	0.08	-1167.00	2420.00	10300	20220901	-58.93	4100	20230727	3.17	6960	-39.22	20230224	4100	3.17	20230727	10300	-58.93	20220901	4100	3.17	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
8	20230731	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-65	5	-1.52	46107265	10929	66.24	4300	4320	4165	5570	3000	4285	4218.80	22.73	0	4932	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	698	-3.62	1.74	12	0.07	-1167.00	2420.00	10300	20220901	-59.03	4100	20230727	2.93	6960	-39.37	20230224	4100	2.93	20230727	10300	-59.03	20220901	4100	2.93	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
9	20230731	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	15	2	0.35	124700	29	0.18	4300	4300	4300	5570	3000	4285	4300.00	22.73	0	0	4358	4321	4278	4241	4198	4340	4260	83	1285	500	2650	5	1	16537411	711	-3.68	1.78	12	0.00	-1167.00	2420.00	10300	20220901	-58.25	4100	20230727	4.88	6960	-38.22	20230224	4100	4.88	20230727	10300	-58.25	20220901	4100	4.88	20230727	0.86	N	317690	500	82 억		3759392	N	N	0	N	00	N
10	20230728	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	30	2	0.71	70202080	16448	62.76	4255	4315	4235	5530	2980	4255	4268.12	22.73	0	-73	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	709	-3.67	1.77	12	0.10	-1167.00	2420.00	10300	20220901	-58.40	4100	20230727	4.51	6960	-38.43	20230224	4100	4.51	20230727	10300	-58.40	20220901	4100	4.51	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
11	20230728	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	30	2	0.71	69722160	16336	62.33	4255	4315	4235	5530	2980	4255	4268.01	22.73	0	-27	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	709	-3.67	1.77	12	0.10	-1167.00	2420.00	10300	20220901	-58.40	4100	20230727	4.51	6960	-38.43	20230224	4100	4.51	20230727	10300	-58.40	20220901	4100	4.51	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
12	20230728	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	25	2	0.59	50766135	11886	45.35	4255	4315	4235	5530	2980	4255	4271.09	22.73	0	554	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	708	-3.67	1.77	12	0.07	-1167.00	2420.00	10300	20220901	-58.45	4100	20230727	4.39	6960	-38.51	20230224	4100	4.39	20230727	10300	-58.45	20220901	4100	4.39	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
13	20230728	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	25	2	0.59	42969705	10062	38.39	4255	4315	4235	5530	2980	4255	4270.49	22.73	0	562	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	708	-3.67	1.77	12	0.06	-1167.00	2420.00	10300	20220901	-58.45	4100	20230727	4.39	6960	-38.51	20230224	4100	4.39	20230727	10300	-58.45	20220901	4100	4.39	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
14	20230728	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	30	2	0.71	41059130	9615	36.69	4255	4315	4235	5530	2980	4255	4270.32	22.73	0	768	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	709	-3.67	1.77	12	0.06	-1167.00	2420.00	10300	20220901	-58.40	4100	20230727	4.51	6960	-38.43	20230224	4100	4.51	20230727	10300	-58.40	20220901	4100	4.51	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
15	20230728	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	10	2	0.24	28934560	6769	25.83	4255	4315	4235	5530	2980	4255	4274.57	22.73	0	842	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	705	-3.65	1.76	12	0.04	-1167.00	2420.00	10300	20220901	-58.59	4100	20230727	4.02	6960	-38.72	20230224	4100	4.02	20230727	10300	-58.59	20220901	4100	4.02	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
16	20230728	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	20	2	0.47	21040520	4927	18.80	4255	4315	4235	5530	2980	4255	4270.45	22.73	0	1098	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	707	-3.66	1.77	12	0.03	-1167.00	2420.00	10300	20220901	-58.50	4100	20230727	4.27	6960	-38.58	20230224	4100	4.27	20230727	10300	-58.50	20220901	4100	4.27	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
17	20230728	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	50	2	1.18	13501430	3159	12.05	4255	4315	4240	5530	2980	4255	4273.96	22.73	0	620	4458	4356	4228	4126	3998	4407	4177	83	1275	500	2630	5	1	16537411	712	-3.69	1.78	12	0.02	-1167.00	2420.00	10300	20220901	-58.20	4100	20230727	5.00	6960	-38.15	20230224	4100	5.00	20230727	10300	-58.20	20220901	4100	5.00	20230727	0.95	N	317690	500	82 억		3759465	N	N	0	N	00	N
18	20230727	161122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4255	115	2	2.78	111550285	26208	17.83	4100	4330	4100	5380	2900	4140	4256.35	22.74	9755	-1803	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	704	-3.65	1.76	12	0.16	-1167.00	2420.00	10300	20220901	-58.69	4100	20230727	3.78	6960	-38.86	20230224	4100	3.78	20230727	10300	-58.69	20220901	4100	3.78	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
19	20230727	151122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4260	120	2	2.90	110904190	26056	17.73	4100	4330	4100	5380	2900	4140	4256.38	22.74	9755	-1797	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	704	-3.65	1.76	12	0.16	-1167.00	2420.00	10300	20220901	-58.64	4100	20230727	3.90	6960	-38.79	20230224	4100	3.90	20230727	10300	-58.64	20220901	4100	3.90	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
20	20230727	141117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4260	120	2	2.90	104437685	24533	16.69	4100	4330	4100	5380	2900	4140	4257.03	22.74	9755	-1753	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	704	-3.65	1.76	12	0.15	-1167.00	2420.00	10300	20220901	-58.64	4100	20230727	3.90	6960	-38.79	20230224	4100	3.90	20230727	10300	-58.64	20220901	4100	3.90	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
21	20230727	131115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4255	115	2	2.78	97634585	22931	15.60	4100	4330	4100	5380	2900	4140	4257.76	22.74	9755	-2306	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	704	-3.65	1.76	12	0.14	-1167.00	2420.00	10300	20220901	-58.69	4100	20230727	3.78	6960	-38.86	20230224	4100	3.78	20230727	10300	-58.69	20220901	4100	3.78	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
22	20230727	121118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4230	90	2	2.17	94304885	22143	15.07	4100	4330	4100	5380	2900	4140	4258.90	22.74	9755	-1783	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	700	-3.62	1.75	12	0.13	-1167.00	2420.00	10300	20220901	-58.93	4100	20230727	3.17	6960	-39.22	20230224	4100	3.17	20230727	10300	-58.93	20220901	4100	3.17	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
23	20230727	111121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4260	120	2	2.90	84281765	19780	13.46	4100	4330	4100	5380	2900	4140	4260.96	22.74	9755	-1784	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	704	-3.65	1.76	12	0.12	-1167.00	2420.00	10300	20220901	-58.64	4100	20230727	3.90	6960	-38.79	20230224	4100	3.90	20230727	10300	-58.64	20220901	4100	3.90	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
24	20230727	101118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4285	145	2	3.50	59459080	14008	9.53	4100	4295	4100	5380	2900	4140	4244.65	22.74	9755	-3746	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	709	-3.67	1.77	12	0.08	-1167.00	2420.00	10300	20220901	-58.40	4100	20230727	4.51	6960	-38.43	20230224	4100	4.51	20230727	10300	-58.40	20220901	4100	4.51	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
25	20230727	091117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4205	65	2	1.57	22826745	5384	3.66	4100	4295	4100	5380	2900	4140	4239.74	22.74	9755	-3085	4776	4457	4296	3977	3816	4377	3897	83	1240	500	2560	5	1	16537411	695	-3.60	1.74	12	0.03	-1167.00	2420.00	10300	20220901	-59.17	4100	20230727	2.56	6960	-39.58	20230224	4100	2.56	20230727	10300	-59.17	20220901	4100	2.56	20230727	0.97	N	317690	500	82 억		3761268	N	N	0	N	00	N
26	20230726	161115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4140	-460	5	-10.00	621408060	146162	171.47	4590	4615	4135	5980	3220	4600	4251.53	22.69	0	9698	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	685	-3.55	1.71	12	0.88	-1167.00	2420.00	10300	20220901	-59.81	4135	20230726	0.12	6960	-40.52	20230224	4135	0.12	20230726	10300	-59.81	20220901	4135	0.12	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
27	20230726	151121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4230	-370	5	-8.04	588695385	138334	162.28	4590	4615	4135	5980	3220	4600	4255.61	22.69	0	10690	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	700	-3.62	1.75	12	0.84	-1167.00	2420.00	10300	20220901	-58.93	4135	20230726	2.30	6960	-39.22	20230224	4135	2.30	20230726	10300	-58.93	20220901	4135	2.30	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
28	20230726	141112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4155	-445	5	-9.67	529424165	124161	145.66	4590	4615	4135	5980	3220	4600	4264.01	22.69	0	8114	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	687	-3.56	1.72	12	0.75	-1167.00	2420.00	10300	20220901	-59.66	4135	20230726	0.48	6960	-40.30	20230224	4135	0.48	20230726	10300	-59.66	20220901	4135	0.48	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
29	20230726	131108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4170	-430	5	-9.35	495760705	116111	136.21	4590	4615	4135	5980	3220	4600	4269.71	22.69	0	9705	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	690	-3.57	1.72	12	0.70	-1167.00	2420.00	10300	20220901	-59.51	4135	20230726	0.85	6960	-40.09	20230224	4135	0.85	20230726	10300	-59.51	20220901	4135	0.85	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
30	20230726	121112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4220	-380	5	-8.26	440271615	102792	120.59	4590	4615	4150	5980	3220	4600	4283.13	22.69	0	13486	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	698	-3.62	1.74	12	0.62	-1167.00	2420.00	10300	20220901	-59.03	4150	20230726	1.69	6960	-39.37	20230224	4150	1.69	20230726	10300	-59.03	20220901	4150	1.69	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
31	20230726	111106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4225	-375	5	-8.15	371246810	86275	101.21	4590	4615	4195	5980	3220	4600	4303.06	22.69	0	12922	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	699	-3.62	1.75	12	0.52	-1167.00	2420.00	10300	20220901	-58.98	4195	20230726	0.72	6960	-39.30	20230224	4195	0.72	20230726	10300	-58.98	20220901	4195	0.72	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
32	20230726	101114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4260	-340	5	-7.39	264002940	60945	71.50	4590	4615	4215	5980	3220	4600	4331.82	22.69	0	15446	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	704	-3.65	1.76	12	0.37	-1167.00	2420.00	10300	20220901	-58.64	4215	20230726	1.07	6960	-38.79	20230224	4215	1.07	20230726	10300	-58.64	20220901	4215	1.07	20230726	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
33	20230726	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-70	5	-1.52	8740930	1909	2.24	4590	4615	4530	5980	3220	4600	4578.80	22.69	0	-262	5146	4872	4736	4462	4326	4805	4395	83	1380	500	2850	5	1	16537411	749	-3.88	1.87	12	0.01	-1167.00	2420.00	10300	20220901	-56.02	4270	20230103	6.09	6960	-34.91	20230224	4270	6.09	20230103	10300	-56.02	20220901	4270	6.09	20230103	0.86	N	317690	500	82 억		3751513	N	N	0	N	00	N
34	20230725	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-430	5	-8.55	404906350	85242	61.88	5010	5010	4600	6530	3530	5030	4747.61	22.76	0	-13214	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	761	-3.94	1.90	12	0.52	-1167.00	2420.00	10300	20220901	-55.34	4270	20230103	7.73	6960	-33.91	20230224	4270	7.73	20230103	10300	-55.34	20220901	4270	7.73	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
35	20230725	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-395	5	-7.85	376855360	79153	57.46	5010	5010	4610	6530	3530	5030	4758.35	22.76	0	-13172	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	767	-3.97	1.92	12	0.48	-1167.00	2420.00	10300	20220901	-55.00	4270	20230103	8.55	6960	-33.41	20230224	4270	8.55	20230103	10300	-55.00	20220901	4270	8.55	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
36	20230725	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-350	5	-6.96	289768565	60368	43.82	5010	5010	4660	6530	3530	5030	4796.95	22.76	0	-11386	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	774	-4.01	1.93	12	0.37	-1167.00	2420.00	10300	20220901	-54.56	4270	20230103	9.60	6960	-32.76	20230224	4270	9.60	20230103	10300	-54.56	20220901	4270	9.60	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
37	20230725	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-290	5	-5.77	195213660	40202	29.18	5010	5010	4740	6530	3530	5030	4852.28	22.76	0	-6764	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	784	-4.06	1.96	12	0.24	-1167.00	2420.00	10300	20220901	-53.98	4270	20230103	11.01	6960	-31.90	20230224	4270	11.01	20230103	10300	-53.98	20220901	4270	11.01	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
38	20230725	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-230	5	-4.57	161648160	33165	24.07	5010	5010	4785	6530	3530	5030	4870.20	22.76	0	-5536	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	794	-4.11	1.98	12	0.20	-1167.00	2420.00	10300	20220901	-53.40	4270	20230103	12.41	6960	-31.03	20230224	4270	12.41	20230103	10300	-53.40	20220901	4270	12.41	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
39	20230725	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-230	5	-4.57	149367485	30613	22.22	5010	5010	4785	6530	3530	5030	4875.17	22.76	0	-5244	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	794	-4.11	1.98	12	0.19	-1167.00	2420.00	10300	20220901	-53.40	4270	20230103	12.41	6960	-31.03	20230224	4270	12.41	20230103	10300	-53.40	20220901	4270	12.41	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
40	20230725	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4885	-145	5	-2.88	93869030	19106	13.87	5010	5010	4870	6530	3530	5030	4907.96	22.76	0	-4077	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	808	-4.19	2.02	12	0.12	-1167.00	2420.00	10300	20220901	-52.57	4270	20230103	14.40	6960	-29.81	20230224	4270	14.40	20230103	10300	-52.57	20220901	4270	14.40	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
41	20230725	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-90	5	-1.79	28535485	5765	4.18	5010	5010	4880	6530	3530	5030	4936.85	22.76	0	-1125	5270	5150	4970	4850	4670	5210	4910	83	1500	500	3110	5	1	16537411	817	-4.23	2.04	12	0.03	-1167.00	2420.00	10300	20220901	-52.04	4270	20230103	15.69	6960	-29.02	20230224	4270	15.69	20230103	10300	-52.04	20220901	4270	15.69	20230103	0.86	N	317690	500	82 억		3764644	N	N	0	N	00	N
42	20230724	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	190	2	3.93	673253475	135048	149.51	4860	5090	4790	6290	3390	4840	4985.79	22.81	0	-7520	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	10	1	16537411	832	-4.31	2.08	12	0.82	-1167.00	2420.00	10300	20220901	-51.17	4270	20230103	17.80	6960	-27.73	20230224	4270	17.80	20230103	10300	-51.17	20220901	4270	17.80	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
43	20230724	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	160	2	3.31	653830220	131183	145.23	4860	5090	4790	6290	3390	4840	4984.73	22.81	0	-7758	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	10	1	16537411	827	-4.28	2.07	12	0.79	-1167.00	2420.00	10300	20220901	-51.46	4270	20230103	17.10	6960	-28.16	20230224	4270	17.10	20230103	10300	-51.46	20220901	4270	17.10	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
44	20230724	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4880	40	2	0.83	565788825	113526	125.68	4860	5090	4790	6290	3390	4840	4984.49	22.81	0	-4942	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	5	1	16537411	807	-4.18	2.02	12	0.69	-1167.00	2420.00	10300	20220901	-52.62	4270	20230103	14.29	6960	-29.89	20230224	4270	14.29	20230103	10300	-52.62	20220901	4270	14.29	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
45	20230724	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	100	2	2.07	550968845	110513	122.35	4860	5090	4790	6290	3390	4840	4986.30	22.81	0	-4748	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	5	1	16537411	817	-4.23	2.04	12	0.67	-1167.00	2420.00	10300	20220901	-52.04	4270	20230103	15.69	6960	-29.02	20230224	4270	15.69	20230103	10300	-52.04	20220901	4270	15.69	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
46	20230724	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	140	2	2.89	534936920	107264	118.75	4860	5090	4790	6290	3390	4840	4987.88	22.81	0	-4530	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	5	1	16537411	824	-4.27	2.06	12	0.65	-1167.00	2420.00	10300	20220901	-51.65	4270	20230103	16.63	6960	-28.45	20230224	4270	16.63	20230103	10300	-51.65	20220901	4270	16.63	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
47	20230724	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	160	2	3.31	498005170	99862	110.56	4860	5090	4790	6290	3390	4840	4987.76	22.81	0	-3927	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	10	1	16537411	827	-4.28	2.07	12	0.60	-1167.00	2420.00	10300	20220901	-51.46	4270	20230103	17.10	6960	-28.16	20230224	4270	17.10	20230103	10300	-51.46	20220901	4270	17.10	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
48	20230724	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	160	2	3.31	232252430	47181	52.23	4860	5000	4790	6290	3390	4840	4923.58	22.81	0	-3767	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	10	1	16537411	827	-4.28	2.07	12	0.29	-1167.00	2420.00	10300	20220901	-51.46	4270	20230103	17.10	6960	-28.16	20230224	4270	17.10	20230103	10300	-51.46	20220901	4270	17.10	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
49	20230724	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	50	2	1.03	34038015	6916	7.66	4860	5000	4860	6290	3390	4840	4928.83	22.81	0	-2629	5160	5000	4820	4660	4480	5080	4740	83	1450	500	3000	5	1	16537411	809	-4.19	2.02	12	0.04	-1167.00	2420.00	10300	20220901	-52.52	4270	20230103	14.52	6960	-29.74	20230224	4270	14.52	20230103	10300	-52.52	20220901	4270	14.52	20230103	0.90	N	317690	500	82 억		3772148	N	N	0	N	00	N
50	20230721	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	140	2	2.98	437885495	89992	119.25	4650	4980	4640	6110	3290	4700	4865.83	22.74	0	11148	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	800	-4.15	2.00	12	0.54	-1167.00	2420.00	10300	20220901	-53.01	4270	20230103	13.35	6960	-30.46	20230224	4270	13.35	20230103	10300	-53.01	20220901	4270	13.35	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
51	20230721	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	100	2	2.13	426650725	87669	116.17	4650	4980	4640	6110	3290	4700	4866.61	22.74	0	11106	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	794	-4.11	1.98	12	0.53	-1167.00	2420.00	10300	20220901	-53.40	4270	20230103	12.41	6960	-31.03	20230224	4270	12.41	20230103	10300	-53.40	20220901	4270	12.41	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
52	20230721	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	135	2	2.87	389273790	79902	105.88	4650	4980	4640	6110	3290	4700	4871.89	22.74	0	15866	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	800	-4.14	2.00	12	0.48	-1167.00	2420.00	10300	20220901	-53.06	4270	20230103	13.23	6960	-30.53	20230224	4270	13.23	20230103	10300	-53.06	20220901	4270	13.23	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
53	20230721	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	170	2	3.62	381273690	78252	103.69	4650	4980	4640	6110	3290	4700	4872.38	22.74	0	16063	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	805	-4.17	2.01	12	0.47	-1167.00	2420.00	10300	20220901	-52.72	4270	20230103	14.05	6960	-30.03	20230224	4270	14.05	20230103	10300	-52.72	20220901	4270	14.05	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
54	20230721	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	215	2	4.57	337892665	69359	91.91	4650	4980	4640	6110	3290	4700	4871.65	22.74	0	16479	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	813	-4.21	2.03	12	0.42	-1167.00	2420.00	10300	20220901	-52.28	4270	20230103	15.11	6960	-29.38	20230224	4270	15.11	20230103	10300	-52.28	20220901	4270	15.11	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
55	20230721	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	150	2	3.19	303387965	62326	82.59	4650	4980	4640	6110	3290	4700	4867.76	22.74	0	15881	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	802	-4.16	2.00	12	0.38	-1167.00	2420.00	10300	20220901	-52.91	4270	20230103	13.58	6960	-30.32	20230224	4270	13.58	20230103	10300	-52.91	20220901	4270	13.58	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
56	20230721	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	210	2	4.47	258441475	53137	70.41	4650	4980	4640	6110	3290	4700	4863.68	22.74	0	12967	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	812	-4.21	2.03	12	0.32	-1167.00	2420.00	10300	20220901	-52.33	4270	20230103	14.99	6960	-29.45	20230224	4270	14.99	20230103	10300	-52.33	20220901	4270	14.99	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
57	20230721	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	20	2	0.43	24031985	5130	6.80	4650	4720	4640	6110	3290	4700	4684.60	22.74	0	2808	4886	4792	4746	4652	4606	4770	4630	83	1410	500	2910	5	1	16537411	781	-4.04	1.95	12	0.03	-1167.00	2420.00	10300	20220901	-54.17	4270	20230103	10.54	6960	-32.18	20230224	4270	10.54	20230103	10300	-54.17	20220901	4270	10.54	20230103	0.90	N	317690	500	82 억		3760721	N	N	0	N	00	N
58	20230720	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-55	5	-1.16	357486325	75464	20.38	4705	4840	4700	6180	3330	4755	4737.18	22.66	0	13936	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	777	-4.03	1.94	12	0.46	-1167.00	2420.00	10300	20220901	-54.37	4270	20230103	10.07	6960	-32.47	20230224	4270	10.07	20230103	10300	-54.37	20220901	4270	10.07	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
59	20230720	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-35	5	-0.74	350677710	74017	19.98	4705	4840	4700	6180	3330	4755	4737.80	22.66	0	13936	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	781	-4.04	1.95	12	0.45	-1167.00	2420.00	10300	20220901	-54.17	4270	20230103	10.54	6960	-32.18	20230224	4270	10.54	20230103	10300	-54.17	20220901	4270	10.54	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
60	20230720	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-45	5	-0.95	335082765	70733	19.10	4705	4840	4700	6180	3330	4755	4737.29	22.66	0	15049	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	779	-4.04	1.95	12	0.43	-1167.00	2420.00	10300	20220901	-54.27	4270	20230103	10.30	6960	-32.33	20230224	4270	10.30	20230103	10300	-54.27	20220901	4270	10.30	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
61	20230720	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	5	2	0.11	313474615	66164	17.86	4705	4840	4700	6180	3330	4755	4737.84	22.66	0	15318	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	787	-4.08	1.97	12	0.40	-1167.00	2420.00	10300	20220901	-53.79	4270	20230103	11.48	6960	-31.61	20230224	4270	11.48	20230103	10300	-53.79	20220901	4270	11.48	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
62	20230720	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-40	5	-0.84	285614705	60335	16.29	4705	4840	4700	6180	3330	4755	4733.81	22.66	0	17004	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	780	-4.04	1.95	12	0.36	-1167.00	2420.00	10300	20220901	-54.22	4270	20230103	10.42	6960	-32.26	20230224	4270	10.42	20230103	10300	-54.22	20220901	4270	10.42	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
63	20230720	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-45	5	-0.95	250903570	52985	14.31	4705	4840	4700	6180	3330	4755	4735.37	22.66	0	15122	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	779	-4.04	1.95	12	0.32	-1167.00	2420.00	10300	20220901	-54.27	4270	20230103	10.30	6960	-32.33	20230224	4270	10.30	20230103	10300	-54.27	20220901	4270	10.30	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
64	20230720	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-25	5	-0.53	180273720	38010	10.26	4705	4840	4700	6180	3330	4755	4742.80	22.66	0	11825	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	782	-4.05	1.95	12	0.23	-1167.00	2420.00	10300	20220901	-54.08	4270	20230103	10.77	6960	-32.04	20230224	4270	10.77	20230103	10300	-54.08	20220901	4270	10.77	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
65	20230720	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	0	3	0.00	56458320	11977	3.23	4705	4795	4700	6180	3330	4755	4713.89	22.66	0	2914	5478	5116	4788	4426	4098	5297	4607	83	1425	500	2940	5	1	16537411	786	-4.07	1.96	12	0.07	-1167.00	2420.00	10300	20220901	-53.83	4270	20230103	11.36	6960	-31.68	20230224	4270	11.36	20230103	10300	-53.83	20220901	4270	11.36	20230103	0.90	N	317690	500	82 억		3746706	N	N	0	N	00	N
66	20230719	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	295	2	6.61	1790125605	367865	2342.94	4460	5150	4460	5790	3125	4460	4866.30	22.76	0	-17852	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	786	-4.07	1.96	12	2.22	-1167.00	2420.00	10300	20220901	-53.83	4270	20230103	11.36	6960	-31.68	20230224	4270	11.36	20230103	10300	-53.83	20220901	4270	11.36	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
67	20230719	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	330	2	7.40	1711149375	351359	2237.81	4460	5150	4460	5790	3125	4460	4870.09	22.76	0	-21032	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	792	-4.10	1.98	12	2.12	-1167.00	2420.00	10300	20220901	-53.50	4270	20230103	12.18	6960	-31.18	20230224	4270	12.18	20230103	10300	-53.50	20220901	4270	12.18	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
68	20230719	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	300	2	6.73	1589401520	325798	2075.01	4460	5150	4460	5790	3125	4460	4878.49	22.76	0	-32301	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	787	-4.08	1.97	12	1.97	-1167.00	2420.00	10300	20220901	-53.79	4270	20230103	11.48	6960	-31.61	20230224	4270	11.48	20230103	10300	-53.79	20220901	4270	11.48	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
69	20230719	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	95	2	2.13	58976605	13066	83.22	4460	4595	4460	5790	3125	4460	4513.75	22.76	0	133	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	753	-3.90	1.88	12	0.08	-1167.00	2420.00	10300	20220901	-55.78	4270	20230103	6.67	6960	-34.55	20230224	4270	6.67	20230103	10300	-55.78	20220901	4270	6.67	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
70	20230719	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	80	2	1.79	51647225	11455	72.96	4460	4595	4460	5790	3125	4460	4508.71	22.76	0	150	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	751	-3.89	1.88	12	0.07	-1167.00	2420.00	10300	20220901	-55.92	4270	20230103	6.32	6960	-34.77	20230224	4270	6.32	20230103	10300	-55.92	20220901	4270	6.32	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
71	20230719	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	50	2	1.12	46280135	10274	65.44	4460	4595	4460	5790	3125	4460	4504.59	22.76	0	218	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	746	-3.86	1.86	12	0.06	-1167.00	2420.00	10300	20220901	-56.21	4270	20230103	5.62	6960	-35.20	20230224	4270	5.62	20230103	10300	-56.21	20220901	4270	5.62	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
72	20230719	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	40	2	0.90	42098905	9347	59.53	4460	4595	4460	5790	3125	4460	4504.00	22.76	0	155	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	744	-3.86	1.86	12	0.06	-1167.00	2420.00	10300	20220901	-56.31	4270	20230103	5.39	6960	-35.34	20230224	4270	5.39	20230103	10300	-56.31	20220901	4270	5.39	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
73	20230719	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	40	2	0.90	29234085	6500	41.40	4460	4500	4460	5790	3125	4460	4497.55	22.76	0	0	4593	4526	4488	4421	4383	4507	4402	83	1332	500	2760	5	1	16537411	744	-3.86	1.86	12	0.04	-1167.00	2420.00	10300	20220901	-56.31	4270	20230103	5.39	6960	-35.34	20230224	4270	5.39	20230103	10300	-56.31	20220901	4270	5.39	20230103	0.97	N	317690	500	82 억		3764734	N	N	0	N	00	N
74	20230718	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-95	5	-2.09	70642140	15701	57.60	4545	4555	4450	5920	3190	4555	4499.21	22.77	0	-1273	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	738	-3.82	1.84	12	0.09	-1167.00	2420.00	10300	20220901	-56.70	4270	20230103	4.45	6960	-35.92	20230224	4270	4.45	20230103	10300	-56.70	20220901	4270	4.45	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
75	20230718	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-45	5	-0.99	62034510	13799	50.63	4545	4545	4450	5920	3190	4555	4495.58	22.77	0	-1354	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	746	-3.86	1.86	12	0.08	-1167.00	2420.00	10300	20220901	-56.21	4270	20230103	5.62	6960	-35.20	20230224	4270	5.62	20230103	10300	-56.21	20220901	4270	5.62	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
76	20230718	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-40	5	-0.88	59062640	13136	48.19	4545	4545	4450	5920	3190	4555	4496.24	22.77	0	-1563	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	747	-3.87	1.87	12	0.08	-1167.00	2420.00	10300	20220901	-56.17	4270	20230103	5.74	6960	-35.13	20230224	4270	5.74	20230103	10300	-56.17	20220901	4270	5.74	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
77	20230718	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-30	5	-0.66	48750370	10845	39.79	4545	4545	4450	5920	3190	4555	4495.19	22.77	0	-1354	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	748	-3.88	1.87	12	0.07	-1167.00	2420.00	10300	20220901	-56.07	4270	20230103	5.97	6960	-34.99	20230224	4270	5.97	20230103	10300	-56.07	20220901	4270	5.97	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
78	20230718	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-75	5	-1.65	36599895	8149	29.90	4545	4545	4450	5920	3190	4555	4491.34	22.77	0	-1189	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	741	-3.84	1.85	12	0.05	-1167.00	2420.00	10300	20220901	-56.50	4270	20230103	4.92	6960	-35.63	20230224	4270	4.92	20230103	10300	-56.50	20220901	4270	4.92	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
79	20230718	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-85	5	-1.87	26189180	5820	21.35	4545	4545	4470	5920	3190	4555	4499.86	22.77	0	-455	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	739	-3.83	1.85	12	0.04	-1167.00	2420.00	10300	20220901	-56.60	4270	20230103	4.68	6960	-35.78	20230224	4270	4.68	20230103	10300	-56.60	20220901	4270	4.68	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
80	20230718	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-50	5	-1.10	15213505	3375	12.38	4545	4545	4490	5920	3190	4555	4507.71	22.77	0	-17	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	745	-3.86	1.86	12	0.02	-1167.00	2420.00	10300	20220901	-56.26	4270	20230103	5.50	6960	-35.27	20230224	4270	5.50	20230103	10300	-56.26	20220901	4270	5.50	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
81	20230718	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-15	5	-0.33	1908835	422	1.55	4545	4545	4505	5920	3190	4555	4523.31	22.77	0	-17	4791	4672	4586	4467	4381	4630	4425	83	1365	500	2820	5	1	16537411	751	-3.89	1.88	12	0.00	-1167.00	2420.00	10300	20220901	-55.92	4270	20230103	6.32	6960	-34.77	20230224	4270	6.32	20230103	10300	-55.92	20220901	4270	6.32	20230103	0.94	N	317690	500	82 억		3765992	N	N	0	N	00	N
82	20230717	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-195	5	-4.11	122965245	26862	49.75	4705	4705	4500	6170	3325	4750	4577.67	22.79	0	-3636	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	753	-3.90	1.88	12	0.16	-1167.00	2420.00	10300	20220901	-55.78	4270	20230103	6.67	6960	-34.55	20230224	4270	6.67	20230103	10300	-55.78	20220901	4270	6.67	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
83	20230717	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-170	5	-3.58	110143665	24043	44.53	4705	4705	4500	6170	3325	4750	4581.11	22.79	0	-3115	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	757	-3.92	1.89	12	0.15	-1167.00	2420.00	10300	20220901	-55.53	4270	20230103	7.26	6960	-34.20	20230224	4270	7.26	20230103	10300	-55.53	20220901	4270	7.26	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
84	20230717	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-185	5	-3.89	85610595	18653	34.54	4705	4705	4500	6170	3325	4750	4589.64	22.79	0	-3792	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	755	-3.91	1.89	12	0.11	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
85	20230717	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-185	5	-3.89	79539945	17326	32.09	4705	4705	4500	6170	3325	4750	4590.79	22.79	0	-3497	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	755	-3.91	1.89	12	0.10	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
86	20230717	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-160	5	-3.37	76229495	16600	30.74	4705	4705	4500	6170	3325	4750	4592.14	22.79	0	-3252	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	759	-3.93	1.90	12	0.10	-1167.00	2420.00	10300	20220901	-55.44	4270	20230103	7.49	6960	-34.05	20230224	4270	7.49	20230103	10300	-55.44	20220901	4270	7.49	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
87	20230717	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-165	5	-3.47	67222035	14643	27.12	4705	4705	4500	6170	3325	4750	4590.73	22.79	0	-3189	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	758	-3.93	1.89	12	0.09	-1167.00	2420.00	10300	20220901	-55.49	4270	20230103	7.38	6960	-34.12	20230224	4270	7.38	20230103	10300	-55.49	20220901	4270	7.38	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
88	20230717	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-170	5	-3.58	44446415	9641	17.85	4705	4705	4500	6170	3325	4750	4610.15	22.79	0	-2299	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	757	-3.92	1.89	12	0.06	-1167.00	2420.00	10300	20220901	-55.53	4270	20230103	7.26	6960	-34.20	20230224	4270	7.26	20230103	10300	-55.53	20220901	4270	7.26	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
89	20230717	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-55	5	-1.16	7817910	1667	3.09	4705	4705	4655	6170	3325	4750	4689.81	22.79	0	-953	4996	4872	4701	4577	4406	4935	4640	83	1422	500	2940	5	1	16537411	776	-4.02	1.94	12	0.01	-1167.00	2420.00	10300	20220901	-54.42	4270	20230103	9.95	6960	-32.54	20230224	4270	9.95	20230103	10300	-54.42	20220901	4270	9.95	20230103	0.91	N	317690	500	82 억		3769548	N	N	0	N	00	N
90	20230714	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	170	2	3.71	252175220	53947	90.63	4580	4825	4530	5950	3210	4580	4673.76	22.80	0	-195	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	786	-4.07	1.96	12	0.33	-1167.00	2420.00	10300	20220901	-53.88	4270	20230103	11.24	6960	-31.75	20230224	4270	11.24	20230103	10300	-53.88	20220901	4270	11.24	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
91	20230714	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	160	2	3.49	230485030	49372	82.94	4580	4825	4530	5950	3210	4580	4668.33	22.80	0	-28	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	784	-4.06	1.96	12	0.30	-1167.00	2420.00	10300	20220901	-53.98	4270	20230103	11.01	6960	-31.90	20230224	4270	11.01	20230103	10300	-53.98	20220901	4270	11.01	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
92	20230714	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	40	2	0.87	183396310	39349	66.11	4580	4825	4530	5950	3210	4580	4660.76	22.80	0	1129	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	764	-3.96	1.91	12	0.24	-1167.00	2420.00	10300	20220901	-55.15	4270	20230103	8.20	6960	-33.62	20230224	4270	8.20	20230103	10300	-55.15	20220901	4270	8.20	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
93	20230714	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	30	2	0.66	154458270	33227	55.82	4580	4825	4530	5950	3210	4580	4648.58	22.80	0	796	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	762	-3.95	1.90	12	0.20	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
94	20230714	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	60	2	1.31	133769585	28743	48.29	4580	4825	4530	5950	3210	4580	4653.99	22.80	0	852	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	767	-3.98	1.92	12	0.17	-1167.00	2420.00	10300	20220901	-54.95	4270	20230103	8.67	6960	-33.33	20230224	4270	8.67	20230103	10300	-54.95	20220901	4270	8.67	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
95	20230714	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	65	2	1.42	115338250	24781	41.63	4580	4825	4530	5950	3210	4580	4654.30	22.80	0	799	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	768	-3.98	1.92	12	0.15	-1167.00	2420.00	10300	20220901	-54.90	4270	20230103	8.78	6960	-33.26	20230224	4270	8.78	20230103	10300	-54.90	20220901	4270	8.78	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
96	20230714	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	40	2	0.87	95142915	20441	34.34	4580	4825	4530	5950	3210	4580	4654.51	22.80	0	439	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	764	-3.96	1.91	12	0.12	-1167.00	2420.00	10300	20220901	-55.15	4270	20230103	8.20	6960	-33.62	20230224	4270	8.20	20230103	10300	-55.15	20220901	4270	8.20	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
97	20230714	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-5	5	-0.11	11388945	2498	4.20	4580	4580	4530	5950	3210	4580	4559.23	22.80	0	-911	4926	4752	4656	4482	4386	4705	4435	83	1370	500	2830	5	1	16537411	757	-3.92	1.89	12	0.02	-1167.00	2420.00	10300	20220901	-55.58	4270	20230103	7.14	6960	-34.27	20230224	4270	7.14	20230103	10300	-55.58	20220901	4270	7.14	20230103	0.92	N	317690	500	82 억		3769728	N	N	0	N	00	N
98	20230713	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-120	5	-2.55	276334005	59249	64.78	4710	4830	4560	6110	3290	4700	4664.37	22.75	0	7169	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	757	-3.92	1.89	12	0.36	-1167.00	2420.00	10300	20220901	-55.53	4270	20230103	7.26	6960	-34.20	20230224	4270	7.26	20230103	10300	-55.53	20220901	4270	7.26	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
99	20230713	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-110	5	-2.34	263696005	56492	61.77	4710	4830	4560	6110	3290	4700	4667.85	22.75	0	6892	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	759	-3.93	1.90	12	0.34	-1167.00	2420.00	10300	20220901	-55.44	4270	20230103	7.49	6960	-34.05	20230224	4270	7.49	20230103	10300	-55.44	20220901	4270	7.49	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
100	20230713	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-90	5	-1.91	220377105	47049	51.44	4710	4830	4580	6110	3290	4700	4683.99	22.75	0	6272	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	762	-3.95	1.90	12	0.28	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
101	20230713	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-15	5	-0.32	208745390	44535	48.70	4710	4830	4580	6110	3290	4700	4687.22	22.75	0	6372	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	775	-4.01	1.94	12	0.27	-1167.00	2420.00	10300	20220901	-54.51	4270	20230103	9.72	6960	-32.69	20230224	4270	9.72	20230103	10300	-54.51	20220901	4270	9.72	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
102	20230713	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-35	5	-0.74	196441955	41894	45.81	4710	4830	4580	6110	3290	4700	4689.02	22.75	0	6475	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	771	-4.00	1.93	12	0.25	-1167.00	2420.00	10300	20220901	-54.71	4270	20230103	9.25	6960	-32.97	20230224	4270	9.25	20230103	10300	-54.71	20220901	4270	9.25	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
103	20230713	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	20	2	0.43	181142730	38634	42.24	4710	4830	4580	6110	3290	4700	4688.69	22.75	0	7250	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	781	-4.04	1.95	12	0.23	-1167.00	2420.00	10300	20220901	-54.17	4270	20230103	10.54	6960	-32.18	20230224	4270	10.54	20230103	10300	-54.17	20220901	4270	10.54	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
104	20230713	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-90	5	-1.91	144129900	30721	33.59	4710	4830	4580	6110	3290	4700	4691.58	22.75	0	5949	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	762	-3.95	1.90	12	0.19	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
105	20230713	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-35	5	-0.74	70805065	14898	16.29	4710	4830	4665	6110	3290	4700	4752.66	22.75	0	-486	4966	4832	4591	4457	4216	4900	4525	83	1410	500	2910	5	1	16537411	771	-4.00	1.93	12	0.09	-1167.00	2420.00	10300	20220901	-54.71	4270	20230103	9.25	6960	-32.97	20230224	4270	9.25	20230103	10300	-54.71	20220901	4270	9.25	20230103	0.91	N	317690	500	82 억		3762583	N	N	0	N	00	N
106	20230712	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	300	2	6.82	418470305	90227	749.58	4440	4725	4350	5720	3080	4400	4637.52	22.63	0	18862	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	777	-4.03	1.94	12	0.55	-1167.00	2420.00	10300	20220901	-54.37	4270	20230103	10.07	6960	-32.47	20230224	4270	10.07	20230103	10300	-54.37	20220901	4270	10.07	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
107	20230712	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	295	2	6.70	367388695	79376	659.43	4440	4720	4350	5720	3080	4400	4629.04	22.63	0	17563	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	776	-4.02	1.94	12	0.48	-1167.00	2420.00	10300	20220901	-54.42	4270	20230103	9.95	6960	-32.54	20230224	4270	9.95	20230103	10300	-54.42	20220901	4270	9.95	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
108	20230712	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	270	2	6.14	231156970	50310	417.96	4440	4700	4350	5720	3080	4400	4595.43	22.63	0	6676	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	772	-4.00	1.93	12	0.30	-1167.00	2420.00	10300	20220901	-54.66	4270	20230103	9.37	6960	-32.90	20230224	4270	9.37	20230103	10300	-54.66	20220901	4270	9.37	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
109	20230712	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	210	2	4.77	157546685	34490	286.53	4440	4700	4350	5720	3080	4400	4568.87	22.63	0	3865	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	762	-3.95	1.90	12	0.21	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
110	20230712	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	190	2	4.32	96655910	21298	176.94	4440	4700	4350	5720	3080	4400	4539.57	22.63	0	502	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	759	-3.93	1.90	12	0.13	-1167.00	2420.00	10300	20220901	-55.44	4270	20230103	7.49	6960	-34.05	20230224	4270	7.49	20230103	10300	-55.44	20220901	4270	7.49	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
111	20230712	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	120	2	2.73	65068745	14385	119.51	4440	4700	4350	5720	3080	4400	4525.11	22.63	0	-1268	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	747	-3.87	1.87	12	0.09	-1167.00	2420.00	10300	20220901	-56.12	4270	20230103	5.85	6960	-35.06	20230224	4270	5.85	20230103	10300	-56.12	20220901	4270	5.85	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
112	20230712	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	90	2	2.05	21567070	4847	40.27	4440	4495	4350	5720	3080	4400	4451.70	22.63	0	86	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	743	-3.85	1.86	12	0.03	-1167.00	2420.00	10300	20220901	-56.41	4270	20230103	5.15	6960	-35.49	20230224	4270	5.15	20230103	10300	-56.41	20220901	4270	5.15	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
113	20230712	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	25	2	0.57	1173445	267	2.22	4440	4440	4350	5720	3080	4400	4379.78	22.63	0	9	4476	4437	4381	4342	4286	4457	4362	83	1320	500	2720	5	1	16537411	732	-3.79	1.83	12	0.00	-1167.00	2420.00	10300	20220901	-57.04	4270	20230103	3.63	6960	-36.42	20230224	4270	3.63	20230103	10300	-57.04	20220901	4270	3.63	20230103	0.93	N	317690	500	82 억		3742323	N	N	0	N	00	N
114	20230711	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	75	2	1.73	51767440	11835	41.63	4390	4420	4325	5620	3030	4325	4374.09	22.63	0	377	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	728	-3.77	1.82	12	0.07	-1167.00	2420.00	10300	20220901	-57.28	4270	20230103	3.04	6960	-36.78	20230224	4270	3.04	20230103	10300	-57.28	20220901	4270	3.04	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
115	20230711	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	85	2	1.97	50021055	11438	40.23	4390	4420	4325	5620	3030	4325	4373.23	22.63	0	380	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	729	-3.78	1.82	12	0.07	-1167.00	2420.00	10300	20220901	-57.18	4270	20230103	3.28	6960	-36.64	20230224	4270	3.28	20230103	10300	-57.18	20220901	4270	3.28	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
116	20230711	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	85	2	1.97	40528020	9281	32.65	4390	4420	4325	5620	3030	4325	4366.77	22.63	0	389	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	729	-3.78	1.82	12	0.06	-1167.00	2420.00	10300	20220901	-57.18	4270	20230103	3.28	6960	-36.64	20230224	4270	3.28	20230103	10300	-57.18	20220901	4270	3.28	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
117	20230711	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	80	2	1.85	32943575	7554	26.57	4390	4420	4325	5620	3030	4325	4361.08	22.63	0	407	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	728	-3.77	1.82	12	0.05	-1167.00	2420.00	10300	20220901	-57.23	4270	20230103	3.16	6960	-36.71	20230224	4270	3.16	20230103	10300	-57.23	20220901	4270	3.16	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
118	20230711	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	80	2	1.85	28972825	6651	23.40	4390	4420	4325	5620	3030	4325	4356.16	22.63	0	392	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	728	-3.77	1.82	12	0.04	-1167.00	2420.00	10300	20220901	-57.23	4270	20230103	3.16	6960	-36.71	20230224	4270	3.16	20230103	10300	-57.23	20220901	4270	3.16	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
119	20230711	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	55	2	1.27	18996620	4361	15.34	4390	4390	4325	5620	3030	4325	4356.02	22.63	0	386	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	724	-3.75	1.81	12	0.03	-1167.00	2420.00	10300	20220901	-57.48	4270	20230103	2.58	6960	-37.07	20230224	4270	2.58	20230103	10300	-57.48	20220901	4270	2.58	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
120	20230711	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	45	2	1.04	10261925	2358	8.29	4390	4390	4325	5620	3030	4325	4351.96	22.63	0	417	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	723	-3.74	1.81	12	0.01	-1167.00	2420.00	10300	20220901	-57.57	4270	20230103	2.34	6960	-37.21	20230224	4270	2.34	20230103	10300	-57.57	20220901	4270	2.34	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
121	20230711	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	55	2	1.27	3703955	850	2.99	4390	4390	4325	5620	3030	4325	4357.59	22.63	0	169	4565	4445	4375	4255	4185	4410	4220	83	1295	500	2680	5	1	16537411	724	-3.75	1.81	12	0.01	-1167.00	2420.00	10300	20220901	-57.48	4270	20230103	2.58	6960	-37.07	20230224	4270	2.58	20230103	10300	-57.48	20220901	4270	2.58	20230103	0.93	N	317690	500	82 억		3741944	N	N	0	N	00	N
122	20230710	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-5	5	-0.12	116667710	26933	79.96	4380	4495	4305	5620	3035	4330	4331.78	22.63	0	-216	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	715	-3.71	1.79	12	0.16	-1167.00	2420.00	10300	20220901	-58.01	4270	20230103	1.29	6960	-37.86	20230224	4270	1.29	20230103	10300	-58.01	20220901	4270	1.29	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
123	20230710	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	25	2	0.58	103279605	23843	70.79	4380	4495	4305	5620	3035	4330	4331.65	22.63	0	185	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	720	-3.73	1.80	12	0.14	-1167.00	2420.00	10300	20220901	-57.72	4270	20230103	1.99	6960	-37.43	20230224	4270	1.99	20230103	10300	-57.72	20220901	4270	1.99	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
124	20230710	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	15	2	0.35	83806755	19344	57.43	4380	4495	4305	5620	3035	4330	4332.44	22.63	0	614	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	719	-3.72	1.80	12	0.12	-1167.00	2420.00	10300	20220901	-57.82	4270	20230103	1.76	6960	-37.57	20230224	4270	1.76	20230103	10300	-57.82	20220901	4270	1.76	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
125	20230710	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-5	5	-0.12	76673370	17697	52.54	4380	4495	4305	5620	3035	4330	4332.56	22.63	0	597	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	715	-3.71	1.79	12	0.11	-1167.00	2420.00	10300	20220901	-58.01	4270	20230103	1.29	6960	-37.86	20230224	4270	1.29	20230103	10300	-58.01	20220901	4270	1.29	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
126	20230710	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	25	2	0.58	65058835	15012	44.57	4380	4495	4305	5620	3035	4330	4333.79	22.63	0	599	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	720	-3.73	1.80	12	0.09	-1167.00	2420.00	10300	20220901	-57.72	4270	20230103	1.99	6960	-37.43	20230224	4270	1.99	20230103	10300	-57.72	20220901	4270	1.99	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
127	20230710	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	0	3	0.00	32895720	7568	22.47	4380	4495	4325	5620	3035	4330	4346.69	22.63	0	225	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	716	-3.71	1.79	12	0.05	-1167.00	2420.00	10300	20220901	-57.96	4270	20230103	1.41	6960	-37.79	20230224	4270	1.41	20230103	10300	-57.96	20220901	4270	1.41	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
128	20230710	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	10	2	0.23	16321105	3755	11.15	4380	4495	4325	5620	3035	4330	4346.50	22.63	0	225	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	718	-3.72	1.79	12	0.02	-1167.00	2420.00	10300	20220901	-57.86	4270	20230103	1.64	6960	-37.64	20230224	4270	1.64	20230103	10300	-57.86	20220901	4270	1.64	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
129	20230710	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	5	2	0.12	4343040	997	2.96	4380	4495	4330	5620	3035	4330	4356.11	22.63	0	102	4536	4432	4376	4272	4216	4405	4245	83	1292	500	2680	5	1	16537411	717	-3.71	1.79	12	0.01	-1167.00	2420.00	10300	20220901	-57.91	4270	20230103	1.52	6960	-37.72	20230224	4270	1.52	20230103	10300	-57.91	20220901	4270	1.52	20230103	0.93	N	317690	500	82 억		3742161	N	N	0	N	00	N
130	20230707	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-70	5	-1.59	144021815	33095	71.92	4480	4480	4320	5720	3080	4400	4352.19	22.60	0	4568	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	716	-3.71	1.79	12	0.20	-1167.00	2420.00	10300	20220901	-57.96	4270	20230103	1.41	6960	-37.79	20230224	4270	1.41	20230103	10300	-57.96	20220901	4270	1.41	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
131	20230707	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-45	5	-1.02	130557530	29987	65.17	4480	4480	4320	5720	3080	4400	4353.80	22.60	0	4568	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	720	-3.73	1.80	12	0.18	-1167.00	2420.00	10300	20220901	-57.72	4270	20230103	1.99	6960	-37.43	20230224	4270	1.99	20230103	10300	-57.72	20220901	4270	1.99	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
132	20230707	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-45	5	-1.02	121923110	28006	60.86	4480	4480	4320	5720	3080	4400	4353.46	22.60	0	4969	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	720	-3.73	1.80	12	0.17	-1167.00	2420.00	10300	20220901	-57.72	4270	20230103	1.99	6960	-37.43	20230224	4270	1.99	20230103	10300	-57.72	20220901	4270	1.99	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
133	20230707	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-55	5	-1.25	113735350	26121	56.77	4480	4480	4320	5720	3080	4400	4354.17	22.60	0	4984	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	719	-3.72	1.80	12	0.16	-1167.00	2420.00	10300	20220901	-57.82	4270	20230103	1.76	6960	-37.57	20230224	4270	1.76	20230103	10300	-57.82	20220901	4270	1.76	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
134	20230707	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-50	5	-1.14	91093690	20890	45.40	4480	4480	4320	5720	3080	4400	4360.64	22.60	0	1447	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	719	-3.73	1.80	12	0.13	-1167.00	2420.00	10300	20220901	-57.77	4270	20230103	1.87	6960	-37.50	20230224	4270	1.87	20230103	10300	-57.77	20220901	4270	1.87	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
135	20230707	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-80	5	-1.82	81248375	18621	40.47	4480	4480	4320	5720	3080	4400	4363.27	22.60	0	1288	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	714	-3.70	1.79	12	0.11	-1167.00	2420.00	10300	20220901	-58.06	4270	20230103	1.17	6960	-37.93	20230224	4270	1.17	20230103	10300	-58.06	20220901	4270	1.17	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
136	20230707	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-20	5	-0.45	41191360	9374	20.37	4480	4480	4335	5720	3080	4400	4394.21	22.60	0	682	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	724	-3.75	1.81	12	0.06	-1167.00	2420.00	10300	20220901	-57.48	4270	20230103	2.58	6960	-37.07	20230224	4270	2.58	20230103	10300	-57.48	20220901	4270	2.58	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
137	20230707	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	25	2	0.57	7803725	1747	3.80	4480	4480	4405	5720	3080	4400	4466.93	22.60	0	-237	4713	4556	4478	4321	4243	4517	4282	83	1320	500	2720	5	1	16537411	732	-3.79	1.83	12	0.01	-1167.00	2420.00	10300	20220901	-57.04	4270	20230103	3.63	6960	-36.42	20230224	4270	3.63	20230103	10300	-57.04	20220901	4270	3.63	20230103	0.96	N	317690	500	82 억		3737593	N	N	0	N	00	N
138	20230706	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-165	5	-3.61	203037720	44993	93.05	4555	4635	4400	5930	3200	4565	4513.96	22.61	0	-703	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	728	-3.77	1.82	12	0.27	-1167.00	2420.00	10300	20220901	-57.28	4270	20230103	3.04	6960	-36.78	20230224	4270	3.04	20230103	10300	-57.28	20220901	4270	3.04	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
139	20230706	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-75	5	-1.64	165483085	36535	75.56	4555	4635	4485	5930	3200	4565	4529.44	22.61	0	-703	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	743	-3.85	1.86	12	0.22	-1167.00	2420.00	10300	20220901	-56.41	4270	20230103	5.15	6960	-35.49	20230224	4270	5.15	20230103	10300	-56.41	20220901	4270	5.15	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
140	20230706	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-45	5	-0.99	136562455	30107	62.26	4555	4635	4490	5930	3200	4565	4535.90	22.61	0	-466	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	747	-3.87	1.87	12	0.18	-1167.00	2420.00	10300	20220901	-56.12	4270	20230103	5.85	6960	-35.06	20230224	4270	5.85	20230103	10300	-56.12	20220901	4270	5.85	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
141	20230706	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-50	5	-1.10	131072960	28890	59.75	4555	4635	4490	5930	3200	4565	4536.97	22.61	0	-158	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	747	-3.87	1.87	12	0.17	-1167.00	2420.00	10300	20220901	-56.17	4270	20230103	5.74	6960	-35.13	20230224	4270	5.74	20230103	10300	-56.17	20220901	4270	5.74	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
142	20230706	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	-50	5	-1.10	114149485	25127	51.96	4555	4635	4490	5930	3200	4565	4542.90	22.61	0	628	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	747	-3.87	1.87	12	0.15	-1167.00	2420.00	10300	20220901	-56.17	4270	20230103	5.74	6960	-35.13	20230224	4270	5.74	20230103	10300	-56.17	20220901	4270	5.74	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
143	20230706	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-30	5	-0.66	79524770	17435	36.06	4555	4635	4505	5930	3200	4565	4561.21	22.61	0	1319	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	750	-3.89	1.87	12	0.11	-1167.00	2420.00	10300	20220901	-55.97	4270	20230103	6.21	6960	-34.84	20230224	4270	6.21	20230103	10300	-55.97	20220901	4270	6.21	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
144	20230706	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-55	5	-1.20	55961225	12216	25.26	4555	4635	4505	5930	3200	4565	4580.98	22.61	0	1118	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	746	-3.86	1.86	12	0.07	-1167.00	2420.00	10300	20220901	-56.21	4270	20230103	5.62	6960	-35.20	20230224	4270	5.62	20230103	10300	-56.21	20220901	4270	5.62	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
145	20230706	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	0	3	0.00	37073125	8067	16.68	4555	4635	4555	5930	3200	4565	4595.65	22.61	0	971	4661	4612	4556	4507	4451	4585	4480	83	1365	500	2830	5	1	16537411	755	-3.91	1.89	12	0.05	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.94	N	317690	500	82 억		3738296	N	N	0	N	00	N
146	20230705	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	5	2	0.11	220442775	48343	5.06	4595	4605	4500	5920	3195	4560	4559.97	22.63	0	-3701	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	755	-3.91	1.89	12	0.29	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
147	20230705	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	10	2	0.22	213299055	46779	4.90	4595	4605	4500	5920	3195	4560	4559.72	22.63	0	-3701	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	756	-3.92	1.89	12	0.28	-1167.00	2420.00	10300	20220901	-55.63	4270	20230103	7.03	6960	-34.34	20230224	4270	7.03	20230103	10300	-55.63	20220901	4270	7.03	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
148	20230705	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	5	2	0.11	166316860	36504	3.82	4595	4595	4500	5920	3195	4560	4556.13	22.63	0	-3784	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	755	-3.91	1.89	12	0.22	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
149	20230705	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	0	3	0.00	156446030	34340	3.60	4595	4595	4500	5920	3195	4560	4555.80	22.63	0	-3784	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	754	-3.91	1.88	12	0.21	-1167.00	2420.00	10300	20220901	-55.73	4270	20230103	6.79	6960	-34.48	20230224	4270	6.79	20230103	10300	-55.73	20220901	4270	6.79	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
150	20230705	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-55	5	-1.21	147080315	32283	3.38	4595	4595	4500	5920	3195	4560	4555.97	22.63	0	-3776	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	745	-3.86	1.86	12	0.20	-1167.00	2420.00	10300	20220901	-56.26	4270	20230103	5.50	6960	-35.27	20230224	4270	5.50	20230103	10300	-56.26	20220901	4270	5.50	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
151	20230705	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-10	5	-0.22	111621650	24456	2.56	4595	4595	4530	5920	3195	4560	4564.18	22.63	0	-3156	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	752	-3.90	1.88	12	0.15	-1167.00	2420.00	10300	20220901	-55.83	4270	20230103	6.56	6960	-34.63	20230224	4270	6.56	20230103	10300	-55.83	20220901	4270	6.56	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
152	20230705	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-25	5	-0.55	81338855	17795	1.86	4595	4595	4535	5920	3195	4560	4570.88	22.63	0	-3056	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	750	-3.89	1.87	12	0.11	-1167.00	2420.00	10300	20220901	-55.97	4270	20230103	6.21	6960	-34.84	20230224	4270	6.21	20230103	10300	-55.97	20220901	4270	6.21	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
153	20230705	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	5	2	0.11	17907100	3914	0.41	4595	4595	4560	5920	3195	4560	4575.14	22.63	0	-158	5603	5081	4808	4286	4013	4945	4150	83	1362	500	2820	5	1	16537411	755	-3.91	1.89	12	0.02	-1167.00	2420.00	10300	20220901	-55.68	4270	20230103	6.91	6960	-34.41	20230224	4270	6.91	20230103	10300	-55.68	20220901	4270	6.91	20230103	0.94	N	317690	500	82 억		3741997	N	N	0	N	00	N
154	20230704	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	80	2	1.79	4763535985	952987	4504.15	4600	5330	4535	5820	3140	4480	4998.55	22.79	0	-26234	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	754	-3.91	1.88	12	5.76	-1167.00	2420.00	10300	20220901	-55.73	4270	20230103	6.79	6960	-34.48	20230224	4270	6.79	20230103	10300	-55.73	20220901	4270	6.79	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
155	20230704	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	75	2	1.67	4725118950	944572	4464.37	4600	5330	4535	5820	3140	4480	5002.39	22.79	0	-26789	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	753	-3.90	1.88	12	5.71	-1167.00	2420.00	10300	20220901	-55.78	4270	20230103	6.67	6960	-34.55	20230224	4270	6.67	20230103	10300	-55.78	20220901	4270	6.67	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
156	20230704	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	110	2	2.46	4643802550	926753	4380.15	4600	5330	4535	5820	3140	4480	5010.83	22.79	0	-27519	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	759	-3.93	1.90	12	5.60	-1167.00	2420.00	10300	20220901	-55.44	4270	20230103	7.49	6960	-34.05	20230224	4270	7.49	20230103	10300	-55.44	20220901	4270	7.49	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
157	20230704	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	55	2	1.23	4598899790	916935	4333.75	4600	5330	4535	5820	3140	4480	5015.51	22.79	0	-25549	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	750	-3.89	1.87	12	5.54	-1167.00	2420.00	10300	20220901	-55.97	4270	20230103	6.21	6960	-34.84	20230224	4270	6.21	20230103	10300	-55.97	20220901	4270	6.21	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
158	20230704	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	140	2	3.12	4464300880	887559	4194.91	4600	5330	4600	5820	3140	4480	5029.86	22.79	0	-18864	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	764	-3.96	1.91	12	5.37	-1167.00	2420.00	10300	20220901	-55.15	4270	20230103	8.20	6960	-33.62	20230224	4270	8.20	20230103	10300	-55.15	20220901	4270	8.20	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
159	20230704	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	185	2	4.13	4389170460	871382	4118.45	4600	5330	4600	5820	3140	4480	5037.02	22.79	0	-14486	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	771	-4.00	1.93	12	5.27	-1167.00	2420.00	10300	20220901	-54.71	4270	20230103	9.25	6960	-32.97	20230224	4270	9.25	20230103	10300	-54.71	20220901	4270	9.25	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
160	20230704	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	210	2	4.69	4224205125	835991	3951.18	4600	5330	4600	5820	3140	4480	5052.93	22.79	0	-9609	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	5	1	16537411	776	-4.02	1.94	12	5.06	-1167.00	2420.00	10300	20220901	-54.47	4270	20230103	9.84	6960	-32.61	20230224	4270	9.84	20230103	10300	-54.47	20220901	4270	9.84	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
161	20230704	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	520	2	11.61	209266445	43361	204.94	4600	5000	4600	5820	3140	4480	4826.14	22.79	0	-946	4776	4627	4551	4402	4326	4702	4477	83	1340	500	2770	10	1	16537411	827	-4.28	2.07	12	0.26	-1167.00	2420.00	10300	20220901	-51.46	4270	20230103	17.10	6960	-28.16	20230224	4270	17.10	20230103	10300	-51.46	20220901	4270	17.10	20230103	1.00	N	317690	500	82 억		3768141	N	N	0	N	00	N
162	20230703	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	50	2	1.13	96587550	21153	53.01	4475	4700	4475	5750	3105	4430	4567.07	22.79	0	-496	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	741	-3.84	1.85	12	0.13	-1167.00	2420.00	10300	20220901	-56.50	4270	20230103	4.92	6960	-35.63	20230224	4270	4.92	20230103	10300	-56.50	20220901	4270	4.92	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
163	20230703	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	60	2	1.35	92504450	20242	50.72	4475	4700	4475	5750	3105	4430	4569.93	22.79	0	-506	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	743	-3.85	1.86	12	0.12	-1167.00	2420.00	10300	20220901	-56.41	4270	20230103	5.15	6960	-35.49	20230224	4270	5.15	20230103	10300	-56.41	20220901	4270	5.15	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
164	20230703	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	85	2	1.92	85669740	18721	46.91	4475	4700	4475	5750	3105	4430	4576.13	22.79	0	-207	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	747	-3.87	1.87	12	0.11	-1167.00	2420.00	10300	20220901	-56.17	4270	20230103	5.74	6960	-35.13	20230224	4270	5.74	20230103	10300	-56.17	20220901	4270	5.74	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
165	20230703	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	60	2	1.35	74204510	16186	40.56	4475	4700	4475	5750	3105	4430	4584.49	22.79	0	-421	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	743	-3.85	1.86	12	0.10	-1167.00	2420.00	10300	20220901	-56.41	4270	20230103	5.15	6960	-35.49	20230224	4270	5.15	20230103	10300	-56.41	20220901	4270	5.15	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
166	20230703	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	125	2	2.82	65381520	14227	35.65	4475	4700	4475	5750	3105	4430	4595.59	22.79	0	-712	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	753	-3.90	1.88	12	0.09	-1167.00	2420.00	10300	20220901	-55.78	4270	20230103	6.67	6960	-34.55	20230224	4270	6.67	20230103	10300	-55.78	20220901	4270	6.67	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
167	20230703	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	170	2	3.84	61484860	13377	33.52	4475	4700	4475	5750	3105	4430	4596.31	22.79	0	-26	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	761	-3.94	1.90	12	0.08	-1167.00	2420.00	10300	20220901	-55.34	4270	20230103	7.73	6960	-33.91	20230224	4270	7.73	20230103	10300	-55.34	20220901	4270	7.73	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
168	20230703	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	180	2	4.06	43962940	9605	24.07	4475	4630	4475	5750	3105	4430	4577.09	22.79	0	404	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	762	-3.95	1.90	12	0.06	-1167.00	2420.00	10300	20220901	-55.24	4270	20230103	7.96	6960	-33.76	20230224	4270	7.96	20230103	10300	-55.24	20220901	4270	7.96	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N
169	20230703	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	85	2	1.92	3878440	865	2.17	4475	4515	4475	5750	3105	4430	4483.75	22.79	0	-7	4736	4582	4496	4342	4256	4540	4300	83	1322	500	2740	5	1	16537411	747	-3.87	1.87	12	0.01	-1167.00	2420.00	10300	20220901	-56.17	4270	20230103	5.74	6960	-35.13	20230224	4270	5.74	20230103	10300	-56.17	20220901	4270	5.74	20230103	1.00	N	317690	500	82 억		3768626	N	N	0	N	00	N