KissMeData/043100/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	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	8	2	1.71	59239473	125960	81.92	468	476	464	608	328	468	470.30	0.91	0	-12588	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	316	-4.25	1.08	12	0.19	-112.00	441.00	837	20221013	-43.13	441	20221005	7.94	583	-18.35	20230703	446	6.73	20230727	837	-43.13	20221013	441	7.94	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
3	20230731	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	8	2	1.71	58407427	124212	80.78	468	476	464	608	328	468	470.22	0.91	0	-12588	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	316	-4.25	1.08	12	0.19	-112.00	441.00	837	20221013	-43.13	441	20221005	7.94	583	-18.35	20230703	446	6.73	20230727	837	-43.13	20221013	441	7.94	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
4	20230731	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	1	2	0.21	53359268	113535	73.84	468	476	464	608	328	468	469.98	0.91	0	-13708	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	311	-4.19	1.06	12	0.17	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	446	5.16	20230727	837	-43.97	20221013	441	6.35	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
5	20230731	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	7	2	1.50	40786777	86961	56.55	468	475	464	608	328	468	469.02	0.91	0	-9965	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	315	-4.24	1.08	12	0.13	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	446	6.50	20230727	837	-43.25	20221013	441	7.71	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
6	20230731	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	1	2	0.21	28920413	61719	40.14	468	473	464	608	328	468	468.58	0.91	0	-6638	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	311	-4.19	1.06	12	0.09	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	446	5.16	20230727	837	-43.97	20221013	441	6.35	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
7	20230731	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	473	5	2	1.07	15102333	32295	21.00	468	473	464	608	328	468	467.64	0.91	0	-5643	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	314	-4.22	1.07	12	0.05	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
8	20230731	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	4	2	0.85	13674063	29273	19.04	468	472	464	608	328	468	467.12	0.91	0	-5430	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.04	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
9	20230731	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	0	3	0.00	402012	859	0.56	468	468	468	608	328	468	468.00	0.91	0	-239	484	476	466	458	448	480	462	332	140	500	290	1	1	66379208	311	-4.18	1.06	12	0.00	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	0.00	N	043100	500	331 억		605193	N	N	0	N	00	N
10	20230728	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	11	2	2.41	71877448	153766	123.00	461	474	456	594	320	457	467.45	0.93	0	-13666	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	311	-4.18	1.06	12	0.23	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
11	20230728	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	14	2	3.06	66764106	142805	114.23	461	474	456	594	320	457	467.52	0.93	0	-13690	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	313	-4.21	1.07	12	0.22	-112.00	441.00	837	20221013	-43.73	441	20221005	6.80	583	-19.21	20230703	446	5.61	20230727	837	-43.73	20221013	441	6.80	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
12	20230728	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	15	2	3.28	64682066	138335	110.65	461	474	456	594	320	457	467.58	0.93	0	-13690	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	313	-4.21	1.07	12	0.21	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
13	20230728	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	17	2	3.72	62065920	132780	106.21	461	474	456	594	320	457	467.43	0.93	0	-11908	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	315	-4.23	1.07	12	0.20	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	446	6.28	20230727	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
14	20230728	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	11	2	2.41	56644813	121248	96.99	461	474	456	594	320	457	467.18	0.93	0	-10458	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	311	-4.18	1.06	12	0.18	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
15	20230728	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	17	2	3.72	52582812	112598	90.07	461	474	456	594	320	457	467.00	0.93	0	-9932	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	315	-4.23	1.07	12	0.17	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	446	6.28	20230727	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
16	20230728	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	13	2	2.84	39168332	84180	67.34	461	471	456	594	320	457	465.29	0.93	0	-11459	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	312	-4.20	1.07	12	0.13	-112.00	441.00	837	20221013	-43.85	441	20221005	6.58	583	-19.38	20230703	446	5.38	20230727	837	-43.85	20221013	441	6.58	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
17	20230728	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	456	-1	5	-0.22	1918240	4164	3.33	461	462	456	594	320	457	460.67	0.93	0	-3143	480	468	457	445	434	474	451	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.01	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	0.00	N	043100	500	331 억		619099	N	N	0	N	00	N
18	20230727	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	457	5	2	1.11	56681066	125007	18.35	446	469	446	587	317	452	453.42	0.93	-79518	-559	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	303	-4.08	1.04	12	0.19	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
19	20230727	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	455	3	2	0.66	51805358	114296	16.77	446	469	446	587	317	452	453.26	0.93	-79518	34	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	302	-4.06	1.03	12	0.17	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
20	20230727	140453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	2	2	0.44	45972743	101456	14.89	446	469	446	587	317	452	453.13	0.93	-79518	35	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	301	-4.05	1.03	12	0.15	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
21	20230727	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	455	3	2	0.66	39732630	87786	12.88	446	469	446	587	317	452	452.61	0.93	-79518	2555	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	302	-4.06	1.03	12	0.13	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
22	20230727	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	460	8	2	1.77	39247352	86726	12.73	446	469	446	587	317	452	452.54	0.93	-79518	3516	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	305	-4.11	1.04	12	0.13	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
23	20230727	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	452	0	3	0.00	25842117	57426	8.43	446	457	446	587	317	452	450.01	0.93	-79518	8337	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	300	-4.04	1.02	12	0.09	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
24	20230727	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	455	3	2	0.66	22408901	49850	7.32	446	456	446	587	317	452	449.53	0.93	-79518	7370	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	302	-4.06	1.03	12	0.08	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
25	20230727	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	455	3	2	0.66	14535669	32506	4.77	446	455	446	587	317	452	447.17	0.93	-79518	11316	492	471	460	439	428	466	434	332	135	500	280	1	1	66379208	302	-4.06	1.03	12	0.05	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	0.00	N	043100	500	331 억		619658	N	N	0	N	00	N
26	20230726	160453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	452	-15	5	-3.21	312585094	681314	191.95	467	481	449	607	327	467	458.80	1.05	0	-75592	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	300	-4.04	1.02	12	1.03	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	449	0.67	20230726	837	-46.00	20221013	441	2.49	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
27	20230726	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	455	-12	5	-2.57	296912918	646652	182.18	467	481	449	607	327	467	459.15	1.05	0	-81917	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	302	-4.06	1.03	12	0.97	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	449	1.34	20230726	837	-45.64	20221013	441	3.17	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
28	20230726	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	451	-16	5	-3.43	291041633	633700	178.53	467	481	449	607	327	467	459.27	1.05	0	-84083	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	299	-4.03	1.02	12	0.95	-112.00	441.00	837	20221013	-46.12	441	20221005	2.27	583	-22.64	20230703	449	0.45	20230726	837	-46.12	20221013	441	2.27	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
29	20230726	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	456	-11	5	-2.36	272626115	592969	167.06	467	481	449	607	327	467	459.76	1.05	0	-89682	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	303	-4.07	1.03	12	0.89	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	449	1.56	20230726	837	-45.52	20221013	441	3.40	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
30	20230726	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	2	2	0.43	250310483	544430	153.38	467	481	449	607	327	467	459.77	1.05	0	-85309	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	311	-4.19	1.06	12	0.82	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	449	4.45	20230726	837	-43.97	20221013	441	6.35	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
31	20230726	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	451	-16	5	-3.43	169494721	370749	104.45	467	470	449	607	327	467	457.17	1.05	0	-62013	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	299	-4.03	1.02	12	0.56	-112.00	441.00	837	20221013	-46.12	441	20221005	2.27	583	-22.64	20230703	449	0.45	20230726	837	-46.12	20221013	441	2.27	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
32	20230726	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	460	-7	5	-1.50	82725582	179234	50.50	467	470	459	607	327	467	461.55	1.05	0	-13718	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	305	-4.11	1.04	12	0.27	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	452	1.77	20230421	837	-45.04	20221013	441	4.31	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
33	20230726	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-4	5	-0.86	16797434	36180	10.19	467	470	463	607	327	467	464.27	1.05	0	6323	485	475	471	461	457	474	460	332	140	500	290	1	1	66379208	307	-4.13	1.05	12	0.05	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	452	2.43	20230421	837	-44.68	20221013	441	4.99	20221005	0.00	N	043100	500	331 억		699176	N	N	0	N	00	N
34	20230725	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	-6	5	-1.27	167487750	354822	127.94	473	481	467	614	332	473	472.03	1.07	0	-13675	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	310	-4.17	1.06	12	0.53	-112.00	441.00	837	20221013	-44.21	441	20221005	5.90	583	-19.90	20230703	452	3.32	20230421	837	-44.21	20221013	441	5.90	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
35	20230725	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	-3	5	-0.63	161055836	341073	122.99	473	481	467	614	332	473	472.20	1.07	0	-13675	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	312	-4.20	1.07	12	0.51	-112.00	441.00	837	20221013	-43.85	441	20221005	6.58	583	-19.38	20230703	452	3.98	20230421	837	-43.85	20221013	441	6.58	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
36	20230725	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-1	5	-0.21	157552872	333634	120.30	473	481	467	614	332	473	472.23	1.07	0	-12868	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	313	-4.21	1.07	12	0.50	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	452	4.42	20230421	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
37	20230725	130450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	1	2	0.21	145580171	308289	111.16	473	481	467	614	332	473	472.22	1.07	0	-12711	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	315	-4.23	1.07	12	0.46	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	452	4.87	20230421	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
38	20230725	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	1	2	0.21	136793000	289756	104.48	473	481	467	614	332	473	472.10	1.07	0	-12547	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	315	-4.23	1.07	12	0.44	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	452	4.87	20230421	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
39	20230725	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	-4	5	-0.85	93290073	197813	71.33	473	481	467	614	332	473	471.61	1.07	0	-1769	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	311	-4.19	1.06	12	0.30	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	452	3.76	20230421	837	-43.97	20221013	441	6.35	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
40	20230725	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-1	5	-0.21	46690636	98457	35.50	473	481	472	614	332	473	474.22	1.07	0	-1763	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	313	-4.21	1.07	12	0.15	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	452	4.42	20230421	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
41	20230725	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	2	2	0.42	14514606	30682	11.06	473	475	473	614	332	473	473.07	1.07	0	1464	495	484	478	467	461	481	464	332	141	500	300	1	1	66379208	315	-4.24	1.08	12	0.05	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	452	5.09	20230421	837	-43.25	20221013	441	7.71	20221005	0.00	N	043100	500	331 억		712851	N	N	0	N	00	N
42	20230724	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	473	-8	5	-1.66	132553652	277325	234.13	479	489	472	625	337	481	477.97	1.19	0	-78530	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	314	-4.22	1.07	12	0.42	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	452	4.65	20230421	837	-43.49	20221013	441	7.26	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
43	20230724	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-6	5	-1.25	129345287	270543	228.40	479	489	472	625	337	481	478.09	1.19	0	-78530	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	315	-4.24	1.08	12	0.41	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	452	5.09	20230421	837	-43.25	20221013	441	7.71	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
44	20230724	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-2	5	-0.42	120631502	252234	212.94	479	489	472	625	337	481	478.25	1.19	0	-78930	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	318	-4.28	1.09	12	0.38	-112.00	441.00	837	20221013	-42.77	441	20221005	8.62	583	-17.84	20230703	452	5.97	20230421	837	-42.77	20221013	441	8.62	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
45	20230724	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-4	5	-0.83	114502990	239425	202.13	479	489	472	625	337	481	478.24	1.19	0	-78605	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	317	-4.26	1.08	12	0.36	-112.00	441.00	837	20221013	-43.01	441	20221005	8.16	583	-18.18	20230703	452	5.53	20230421	837	-43.01	20221013	441	8.16	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
46	20230724	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	0	3	0.00	90567194	189405	159.90	479	489	472	625	337	481	478.17	1.19	0	-69074	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	319	-4.29	1.09	12	0.29	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
47	20230724	110449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-3	5	-0.62	68236872	142322	120.15	479	489	472	625	337	481	479.45	1.19	0	-57063	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	317	-4.27	1.08	12	0.21	-112.00	441.00	837	20221013	-42.89	441	20221005	8.39	583	-18.01	20230703	452	5.75	20230421	837	-42.89	20221013	441	8.39	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
48	20230724	100444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	3	2	0.62	58481709	121903	102.91	479	489	472	625	337	481	479.74	1.19	0	-47293	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	321	-4.32	1.10	12	0.18	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
49	20230724	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-9	5	-1.87	18245458	38156	32.21	479	484	472	625	337	481	478.18	1.19	0	-17746	491	486	483	478	475	484	476	332	144	500	300	1	1	66379208	313	-4.21	1.07	12	0.06	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	452	4.42	20230421	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		791361	N	N	0	N	00	N
50	20230721	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-6	5	-1.23	56837649	117727	83.74	484	488	480	633	341	487	482.79	1.20	0	-3269	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	319	-4.29	1.09	12	0.18	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
51	20230721	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-3	5	-0.62	34959873	72204	51.36	484	488	481	633	341	487	484.18	1.20	0	-4026	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	321	-4.32	1.10	12	0.11	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
52	20230721	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-4	5	-0.82	29253047	60388	42.95	484	488	481	633	341	487	484.42	1.20	0	-3274	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	321	-4.31	1.10	12	0.09	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
53	20230721	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	-1	5	-0.21	24887604	51381	36.55	484	488	481	633	341	487	484.37	1.20	0	-1307	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	323	-4.34	1.10	12	0.08	-112.00	441.00	837	20221013	-41.94	441	20221005	10.20	583	-16.64	20230703	452	7.52	20230421	837	-41.94	20221013	441	10.20	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
54	20230721	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-2	5	-0.41	20716228	42797	30.44	484	488	481	633	341	487	484.06	1.20	0	337	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	322	-4.33	1.10	12	0.06	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
55	20230721	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-2	5	-0.41	19380116	40050	28.49	484	487	481	633	341	487	483.90	1.20	0	1629	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	322	-4.33	1.10	12	0.06	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
56	20230721	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-2	5	-0.41	12103081	25040	17.81	484	487	481	633	341	487	483.35	1.20	0	1442	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	322	-4.33	1.10	12	0.04	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
57	20230721	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-4	5	-0.82	3964107	8189	5.82	484	487	483	633	341	487	484.08	1.20	0	1120	499	493	485	479	471	496	482	332	146	500	310	1	1	66379208	321	-4.31	1.10	12	0.01	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		794630	N	N	0	N	00	N
58	20230720	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	8	2	1.67	67638635	139787	81.87	478	491	477	622	336	479	483.87	1.18	0	10691	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	323	-4.35	1.10	12	0.21	-112.00	441.00	837	20221013	-41.82	441	20221005	10.43	583	-16.47	20230703	452	7.74	20230421	837	-41.82	20221013	441	10.43	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
59	20230720	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	8	2	1.67	66834706	138131	80.90	478	491	477	622	336	479	483.85	1.18	0	10691	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	323	-4.35	1.10	12	0.21	-112.00	441.00	837	20221013	-41.82	441	20221005	10.43	583	-16.47	20230703	452	7.74	20230421	837	-41.82	20221013	441	10.43	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
60	20230720	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	6	2	1.25	63747688	131766	77.17	478	491	477	622	336	479	483.80	1.18	0	11080	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	322	-4.33	1.10	12	0.20	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
61	20230720	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	10	2	2.09	62025150	128225	75.10	478	491	477	622	336	479	483.72	1.18	0	10841	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	325	-4.37	1.11	12	0.19	-112.00	441.00	837	20221013	-41.58	441	20221005	10.88	583	-16.12	20230703	452	8.19	20230421	837	-41.58	20221013	441	10.88	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
62	20230720	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	11	2	2.30	57332158	118641	69.49	478	491	477	622	336	479	483.24	1.18	0	11943	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	325	-4.38	1.11	12	0.18	-112.00	441.00	837	20221013	-41.46	441	20221005	11.11	583	-15.95	20230703	452	8.41	20230421	837	-41.46	20221013	441	11.11	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
63	20230720	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	11	2	2.30	53912792	111657	65.40	478	490	477	622	336	479	482.84	1.18	0	13022	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	325	-4.38	1.11	12	0.17	-112.00	441.00	837	20221013	-41.46	441	20221005	11.11	583	-15.95	20230703	452	8.41	20230421	837	-41.46	20221013	441	11.11	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
64	20230720	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	2	2	0.42	24220502	50453	29.55	478	485	477	622	336	479	480.06	1.18	0	1971	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	319	-4.29	1.09	12	0.08	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
65	20230720	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	2	2	0.42	3599852	7489	4.39	478	485	477	622	336	479	480.69	1.18	0	-47	489	484	480	475	471	482	473	332	143	500	300	1	1	66379208	319	-4.29	1.09	12	0.01	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		783918	N	N	0	N	00	N
66	20230719	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-2	5	-0.42	81929817	170740	36.68	481	485	476	625	337	481	479.85	1.16	0	14212	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	318	-4.28	1.09	12	0.26	-112.00	441.00	837	20221013	-42.77	441	20221005	8.62	583	-17.84	20230703	452	5.97	20230421	837	-42.77	20221013	441	8.62	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
67	20230719	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	1	2	0.21	71347601	148738	31.96	481	485	476	625	337	481	479.69	1.16	0	14212	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	320	-4.30	1.09	12	0.22	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
68	20230719	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-2	5	-0.42	46340118	96824	20.80	481	485	476	625	337	481	478.60	1.16	0	15805	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	318	-4.28	1.09	12	0.15	-112.00	441.00	837	20221013	-42.77	441	20221005	8.62	583	-17.84	20230703	452	5.97	20230421	837	-42.77	20221013	441	8.62	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
69	20230719	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-3	5	-0.62	44730964	93466	20.08	481	485	476	625	337	481	478.58	1.16	0	15805	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	317	-4.27	1.08	12	0.14	-112.00	441.00	837	20221013	-42.89	441	20221005	8.39	583	-18.01	20230703	452	5.75	20230421	837	-42.89	20221013	441	8.39	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
70	20230719	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-4	5	-0.83	44125805	92200	19.81	481	485	476	625	337	481	478.59	1.16	0	15805	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	317	-4.26	1.08	12	0.14	-112.00	441.00	837	20221013	-43.01	441	20221005	8.16	583	-18.18	20230703	452	5.53	20230421	837	-43.01	20221013	441	8.16	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
71	20230719	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-3	5	-0.62	40394740	84385	18.13	481	485	476	625	337	481	478.70	1.16	0	15806	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	317	-4.27	1.08	12	0.13	-112.00	441.00	837	20221013	-42.89	441	20221005	8.39	583	-18.01	20230703	452	5.75	20230421	837	-42.89	20221013	441	8.39	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
72	20230719	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-4	5	-0.83	32643367	68253	14.66	481	485	476	625	337	481	478.27	1.16	0	14355	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	317	-4.26	1.08	12	0.10	-112.00	441.00	837	20221013	-43.01	441	20221005	8.16	583	-18.18	20230703	452	5.53	20230421	837	-43.01	20221013	441	8.16	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
73	20230719	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	4	2	0.83	6874949	14293	3.07	481	485	481	625	337	481	481.00	1.16	0	13206	508	494	481	467	454	501	474	332	144	500	300	1	1	66379208	322	-4.33	1.10	12	0.02	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		769706	N	N	0	N	00	N
74	20230718	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	9	2	1.91	224081689	465358	332.08	470	495	468	613	331	472	481.53	1.14	0	24523	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	319	-4.29	1.09	12	0.70	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
75	20230718	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	11	2	2.33	222492737	462052	329.72	470	495	468	613	331	472	481.53	1.14	0	23156	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	321	-4.31	1.10	12	0.70	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
76	20230718	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	13	2	2.75	214177110	444761	317.38	470	495	468	613	331	472	481.56	1.14	0	20531	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	322	-4.33	1.10	12	0.67	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
77	20230718	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	14	2	2.97	205350759	426610	304.43	470	495	468	613	331	472	481.35	1.14	0	20192	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	323	-4.34	1.10	12	0.64	-112.00	441.00	837	20221013	-41.94	441	20221005	10.20	583	-16.64	20230703	452	7.52	20230421	837	-41.94	20221013	441	10.20	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
78	20230718	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	8	2	1.69	131507074	275464	196.57	470	489	468	613	331	472	477.40	1.14	0	25617	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	319	-4.29	1.09	12	0.41	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
79	20230718	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	8	2	1.69	89153651	187781	134.00	470	482	468	613	331	472	474.77	1.14	0	-25010	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	319	-4.29	1.09	12	0.28	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
80	20230718	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	-3	5	-0.64	23814943	50571	36.09	470	482	468	613	331	472	470.92	1.14	0	-12064	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	311	-4.19	1.06	12	0.08	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	452	3.76	20230421	837	-43.97	20221013	441	6.35	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
81	20230718	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	-1	5	-0.21	346805	737	0.53	470	472	470	613	331	472	470.56	1.14	0	-6	482	476	473	467	464	475	466	332	141	500	300	1	1	66379208	313	-4.21	1.07	12	0.00	-112.00	441.00	837	20221013	-43.73	441	20221005	6.80	583	-19.21	20230703	452	4.20	20230421	837	-43.73	20221013	441	6.80	20221005	0.00	N	043100	500	331 억		758933	N	N	0	N	00	N
82	20230717	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-4	5	-0.84	66322618	140135	117.93	479	479	470	618	334	476	473.28	1.15	0	-2819	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	313	-4.21	1.07	12	0.21	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	452	4.42	20230421	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
83	20230717	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-1	5	-0.21	50352357	106309	89.46	479	479	470	618	334	476	473.64	1.15	0	-2817	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	315	-4.24	1.08	12	0.16	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	452	5.09	20230421	837	-43.25	20221013	441	7.71	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
84	20230717	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	-2	5	-0.42	47245209	99752	83.94	479	479	470	618	334	476	473.63	1.15	0	-659	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	315	-4.23	1.07	12	0.15	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	452	4.87	20230421	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
85	20230717	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	473	-3	5	-0.63	39912490	84262	70.91	479	479	470	618	334	476	473.67	1.15	0	495	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	314	-4.22	1.07	12	0.13	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	452	4.65	20230421	837	-43.49	20221013	441	7.26	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
86	20230717	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-1	5	-0.21	30920811	65247	54.91	479	479	470	618	334	476	473.90	1.15	0	2030	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	315	-4.24	1.08	12	0.10	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	452	5.09	20230421	837	-43.25	20221013	441	7.71	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
87	20230717	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	473	-3	5	-0.63	21193960	44696	37.61	479	479	470	618	334	476	474.18	1.15	0	-1436	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	314	-4.22	1.07	12	0.07	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	452	4.65	20230421	837	-43.49	20221013	441	7.26	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
88	20230717	100439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	1	2	0.21	15596246	32863	27.66	479	479	470	618	334	476	474.58	1.15	0	-1434	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	317	-4.26	1.08	12	0.05	-112.00	441.00	837	20221013	-43.01	441	20221005	8.16	583	-18.18	20230703	452	5.53	20230421	837	-43.01	20221013	441	8.16	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
89	20230717	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	0	3	0.00	3587644	7521	6.33	479	479	474	618	334	476	477.02	1.15	0	-7137	485	480	478	473	471	479	472	332	142	500	300	1	1	66379208	316	-4.25	1.08	12	0.01	-112.00	441.00	837	20221013	-43.13	441	20221005	7.94	583	-18.35	20230703	452	5.31	20230421	837	-43.13	20221013	441	7.94	20221005	0.00	N	043100	500	331 억		761553	N	N	0	N	00	N
90	20230714	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	-4	5	-0.83	56852881	118831	56.14	480	483	476	624	336	480	478.43	1.17	0	-14588	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	316	-4.25	1.08	12	0.18	-112.00	441.00	837	20221013	-43.13	441	20221005	7.94	583	-18.35	20230703	452	5.31	20230421	837	-43.13	20221013	441	7.94	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
91	20230714	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-3	5	-0.62	48608177	101533	47.97	480	483	476	624	336	480	478.74	1.17	0	-14390	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	317	-4.26	1.08	12	0.15	-112.00	441.00	837	20221013	-43.01	441	20221005	8.16	583	-18.18	20230703	452	5.53	20230421	837	-43.01	20221013	441	8.16	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
92	20230714	140442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-2	5	-0.42	39647514	82795	39.11	480	483	476	624	336	480	478.86	1.17	0	-9162	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	317	-4.27	1.08	12	0.12	-112.00	441.00	837	20221013	-42.89	441	20221005	8.39	583	-18.01	20230703	452	5.75	20230421	837	-42.89	20221013	441	8.39	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
93	20230714	130436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-1	5	-0.21	31208058	65175	30.79	480	483	476	624	336	480	478.83	1.17	0	-8905	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	318	-4.28	1.09	12	0.10	-112.00	441.00	837	20221013	-42.77	441	20221005	8.62	583	-17.84	20230703	452	5.97	20230421	837	-42.77	20221013	441	8.62	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
94	20230714	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-2	5	-0.42	30157878	62978	29.75	480	483	476	624	336	480	478.86	1.17	0	-8891	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	317	-4.27	1.08	12	0.09	-112.00	441.00	837	20221013	-42.89	441	20221005	8.39	583	-18.01	20230703	452	5.75	20230421	837	-42.89	20221013	441	8.39	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
95	20230714	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	0	3	0.00	25518423	53280	25.17	480	483	476	624	336	480	478.95	1.17	0	-6953	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	319	-4.29	1.09	12	0.08	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
96	20230714	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	0	3	0.00	15040572	31408	14.84	480	483	477	624	336	480	478.88	1.17	0	-12503	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	319	-4.29	1.09	12	0.05	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
97	20230714	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	3	2	0.62	1955523	4074	1.92	480	483	480	624	336	480	480.00	1.17	0	-1	488	484	481	477	474	482	475	332	144	500	300	1	1	66379208	321	-4.31	1.10	12	0.01	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		776141	N	N	0	N	00	N
98	20230713	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-5	5	-1.03	100804941	209579	97.91	485	485	478	630	340	485	480.99	1.15	0	11181	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	319	-4.29	1.09	12	0.32	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
99	20230713	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-3	5	-0.62	91846131	190918	89.19	485	485	478	630	340	485	481.08	1.15	0	11191	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	320	-4.30	1.09	12	0.29	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
100	20230713	140434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-4	5	-0.82	89623606	186312	87.04	485	485	478	630	340	485	481.04	1.15	0	11523	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	319	-4.29	1.09	12	0.28	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
101	20230713	130435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-1	5	-0.21	87433600	181781	84.93	485	485	478	630	340	485	480.98	1.15	0	11620	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	321	-4.32	1.10	12	0.27	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
102	20230713	120432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-2	5	-0.41	77329761	160871	75.16	485	485	478	630	340	485	480.69	1.15	0	11679	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	321	-4.31	1.10	12	0.24	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
103	20230713	110436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-3	5	-0.62	56147479	116855	54.59	485	485	478	630	340	485	480.49	1.15	0	11895	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	320	-4.30	1.09	12	0.18	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
104	20230713	100435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-3	5	-0.62	49886733	103850	48.52	485	485	478	630	340	485	480.37	1.15	0	9831	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	320	-4.30	1.09	12	0.16	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
105	20230713	090356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-2	5	-0.41	5846155	12074	5.64	485	485	483	630	340	485	484.19	1.15	0	3482	501	493	487	479	473	490	476	332	145	500	310	1	1	66379208	321	-4.31	1.10	12	0.02	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		764960	N	N	0	N	00	N
106	20230712	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-1	5	-0.21	103911170	213826	95.45	489	495	481	631	341	486	485.96	1.13	0	15879	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	322	-4.33	1.10	12	0.32	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
107	20230712	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-2	5	-0.41	100391318	206561	92.21	489	495	481	631	341	486	486.01	1.13	0	15686	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	321	-4.32	1.10	12	0.31	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
108	20230712	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-4	5	-0.82	90972182	187083	83.52	489	495	481	631	341	486	486.27	1.13	0	15542	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	320	-4.30	1.09	12	0.28	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
109	20230712	130431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-4	5	-0.82	86365719	177516	79.25	489	495	481	631	341	486	486.52	1.13	0	15555	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	320	-4.30	1.09	12	0.27	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
110	20230712	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-2	5	-0.41	79381911	163048	72.79	489	495	481	631	341	486	486.86	1.13	0	15555	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	321	-4.32	1.10	12	0.25	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
111	20230712	110431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-3	5	-0.62	76415883	156902	70.04	489	495	481	631	341	486	487.03	1.13	0	15594	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	321	-4.31	1.10	12	0.24	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
112	20230712	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	8	2	1.65	34485113	70343	31.40	489	495	486	631	341	486	490.24	1.13	0	7268	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	328	-4.41	1.12	12	0.11	-112.00	441.00	837	20221013	-40.98	441	20221005	12.02	583	-15.27	20230703	452	9.29	20230421	837	-40.98	20221013	441	12.02	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
113	20230712	090432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	3	2	0.62	4657239	9530	4.25	489	490	487	631	341	486	488.69	1.13	0	-2714	495	490	485	480	475	493	483	332	145	500	310	1	1	66379208	325	-4.37	1.11	12	0.01	-112.00	441.00	837	20221013	-41.58	441	20221005	10.88	583	-16.12	20230703	452	8.19	20230421	837	-41.58	20221013	441	10.88	20221005	0.00	N	043100	500	331 억		749056	N	N	0	N	00	N
114	20230711	160426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	2	2	0.41	105309880	215999	41.94	484	490	480	629	339	484	487.55	1.11	0	14990	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	323	-4.34	1.10	12	0.33	-112.00	441.00	837	20221013	-41.94	441	20221005	10.20	583	-16.64	20230703	452	7.52	20230421	837	-41.94	20221013	441	10.20	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
115	20230711	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	5	2	1.03	94340289	193454	37.56	484	490	480	629	339	484	487.66	1.11	0	9853	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	325	-4.37	1.11	12	0.29	-112.00	441.00	837	20221013	-41.58	441	20221005	10.88	583	-16.12	20230703	452	8.19	20230421	837	-41.58	20221013	441	10.88	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
116	20230711	140424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	6	2	1.24	88681304	181904	35.32	484	490	480	629	339	484	487.52	1.11	0	9853	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	325	-4.38	1.11	12	0.27	-112.00	441.00	837	20221013	-41.46	441	20221005	11.11	583	-15.95	20230703	452	8.41	20230421	837	-41.46	20221013	441	11.11	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
117	20230711	130417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	4	2	0.83	79285432	162677	31.59	484	490	480	629	339	484	487.38	1.11	0	9653	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	324	-4.36	1.11	12	0.25	-112.00	441.00	837	20221013	-41.70	441	20221005	10.66	583	-16.30	20230703	452	7.96	20230421	837	-41.70	20221013	441	10.66	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
118	20230711	120428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	2	2	0.41	75560698	155033	30.10	484	490	480	629	339	484	487.38	1.11	0	9655	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	323	-4.34	1.10	12	0.23	-112.00	441.00	837	20221013	-41.94	441	20221005	10.20	583	-16.64	20230703	452	7.52	20230421	837	-41.94	20221013	441	10.20	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
119	20230711	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	5	2	1.03	53548187	109944	21.35	484	490	480	629	339	484	487.05	1.11	0	6101	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	325	-4.37	1.11	12	0.17	-112.00	441.00	837	20221013	-41.58	441	20221005	10.88	583	-16.12	20230703	452	8.19	20230421	837	-41.58	20221013	441	10.88	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
120	20230711	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	1	2	0.21	32848592	67524	13.11	484	490	480	629	339	484	486.47	1.11	0	6093	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	322	-4.33	1.10	12	0.10	-112.00	441.00	837	20221013	-42.05	441	20221005	9.98	583	-16.81	20230703	452	7.30	20230421	837	-42.05	20221013	441	9.98	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
121	20230711	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	4	2	0.83	1253883	2568	0.50	484	490	484	629	339	484	488.27	1.11	0	-13	505	494	481	470	457	500	476	332	145	500	300	1	1	66379208	324	-4.36	1.11	12	0.00	-112.00	441.00	837	20221013	-41.70	441	20221005	10.66	583	-16.30	20230703	452	7.96	20230421	837	-41.70	20221013	441	10.66	20221005	0.00	N	043100	500	331 억		734064	N	N	0	N	00	N
122	20230710	160426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	10	2	2.11	247591944	514960	86.65	473	492	468	616	332	474	480.80	1.12	0	-6824	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	321	-4.32	1.10	12	0.78	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
123	20230710	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	9	2	1.90	238577088	496327	83.51	473	492	468	616	332	474	480.69	1.12	0	-4209	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	321	-4.31	1.10	12	0.75	-112.00	441.00	837	20221013	-42.29	441	20221005	9.52	583	-17.15	20230703	452	6.86	20230421	837	-42.29	20221013	441	9.52	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
124	20230710	140422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	10	2	2.11	231845104	482421	81.17	473	492	468	616	332	474	480.59	1.12	0	-8429	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	321	-4.32	1.10	12	0.73	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
125	20230710	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	13	2	2.74	223913353	466060	78.42	473	492	468	616	332	474	480.44	1.12	0	-5862	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	323	-4.35	1.10	12	0.70	-112.00	441.00	837	20221013	-41.82	441	20221005	10.43	583	-16.47	20230703	452	7.74	20230421	837	-41.82	20221013	441	10.43	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
126	20230710	120425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	10	2	2.11	206933437	431019	72.52	473	492	468	616	332	474	480.10	1.12	0	2066	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	321	-4.32	1.10	12	0.65	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
127	20230710	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	8	2	1.69	185528128	386834	65.09	473	490	468	616	332	474	479.61	1.12	0	-4376	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	320	-4.30	1.09	12	0.58	-112.00	441.00	837	20221013	-42.41	441	20221005	9.30	583	-17.32	20230703	452	6.64	20230421	837	-42.41	20221013	441	9.30	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
128	20230710	100426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	10	2	2.11	176214976	367497	61.83	473	490	468	616	332	474	479.50	1.12	0	-6370	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	321	-4.32	1.10	12	0.55	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
129	20230710	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-2	5	-0.42	7951611	16824	2.83	473	474	471	616	332	474	472.63	1.12	0	-2261	504	489	481	466	458	485	462	332	142	500	300	1	1	66379208	313	-4.21	1.07	12	0.03	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	452	4.42	20230421	837	-43.61	20221013	441	7.03	20221005	0.00	N	043100	500	331 억		740888	N	N	0	N	00	N
130	20230707	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	-23	5	-4.63	287811934	593927	153.89	496	496	473	646	348	497	484.59	1.17	0	-34892	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	315	-4.23	1.07	12	0.89	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	452	4.87	20230421	837	-43.37	20221013	441	7.48	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
131	20230707	150422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-13	5	-2.62	249617090	513814	133.13	496	496	477	646	348	497	485.81	1.17	0	-31688	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	321	-4.32	1.10	12	0.77	-112.00	441.00	837	20221013	-42.17	441	20221005	9.75	583	-16.98	20230703	452	7.08	20230421	837	-42.17	20221013	441	9.75	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
132	20230707	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-17	5	-3.42	236117574	485657	125.84	496	496	477	646	348	497	486.18	1.17	0	-30534	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	319	-4.29	1.09	12	0.73	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
133	20230707	130425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-16	5	-3.22	223244330	458839	118.89	496	496	477	646	348	497	486.54	1.17	0	-14715	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	319	-4.29	1.09	12	0.69	-112.00	441.00	837	20221013	-42.53	441	20221005	9.07	583	-17.50	20230703	452	6.42	20230421	837	-42.53	20221013	441	9.07	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
134	20230707	120424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-17	5	-3.42	214624910	441031	114.27	496	496	477	646	348	497	486.64	1.17	0	-11666	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	319	-4.29	1.09	12	0.66	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
135	20230707	110425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-17	5	-3.42	178308917	365584	94.73	496	496	477	646	348	497	487.73	1.17	0	-7906	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	319	-4.29	1.09	12	0.55	-112.00	441.00	837	20221013	-42.65	441	20221005	8.84	583	-17.67	20230703	452	6.19	20230421	837	-42.65	20221013	441	8.84	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
136	20230707	100422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-10	5	-2.01	108404114	220280	57.08	496	496	484	646	348	497	492.12	1.17	0	-5379	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	323	-4.35	1.10	12	0.33	-112.00	441.00	837	20221013	-41.82	441	20221005	10.43	583	-16.47	20230703	452	7.74	20230421	837	-41.82	20221013	441	10.43	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
137	20230707	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	-2	5	-0.40	21998144	44503	11.53	496	496	493	646	348	497	494.30	1.17	0	-8787	519	507	502	490	485	505	488	332	149	500	310	1	1	66379208	329	-4.42	1.12	12	0.07	-112.00	441.00	837	20221013	-40.86	441	20221005	12.24	583	-15.09	20230703	452	9.51	20230421	837	-40.86	20221013	441	12.24	20221005	0.00	N	043100	500	331 억		775876	N	N	0	N	00	N
138	20230706	160421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-11	5	-2.17	193961873	385514	103.61	507	514	497	660	356	508	503.14	1.22	0	-34259	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	330	-4.44	1.13	12	0.58	-112.00	441.00	837	20221013	-40.62	441	20221005	12.70	583	-14.75	20230703	452	9.96	20230421	837	-40.62	20221013	441	12.70	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
139	20230706	150422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	-7	5	-1.38	186518766	370567	99.59	507	514	498	660	356	508	503.33	1.22	0	-33222	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	333	-4.47	1.14	12	0.56	-112.00	441.00	837	20221013	-40.14	441	20221005	13.61	583	-14.07	20230703	452	10.84	20230421	837	-40.14	20221013	441	13.61	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
140	20230706	140422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	-7	5	-1.38	175302626	348099	93.55	507	514	498	660	356	508	503.60	1.22	0	-31767	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	333	-4.47	1.14	12	0.52	-112.00	441.00	837	20221013	-40.14	441	20221005	13.61	583	-14.07	20230703	452	10.84	20230421	837	-40.14	20221013	441	13.61	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
141	20230706	130420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	-1	5	-0.20	111667798	220861	59.36	507	514	501	660	356	508	505.60	1.22	0	-22863	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	337	-4.53	1.15	12	0.33	-112.00	441.00	837	20221013	-39.43	441	20221005	14.97	583	-13.04	20230703	452	12.17	20230421	837	-39.43	20221013	441	14.97	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
142	20230706	120420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	504	-4	5	-0.79	96249793	190206	51.12	507	514	501	660	356	508	506.03	1.22	0	-19351	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	335	-4.50	1.14	12	0.29	-112.00	441.00	837	20221013	-39.78	441	20221005	14.29	583	-13.55	20230703	452	11.50	20230421	837	-39.78	20221013	441	14.29	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
143	20230706	110424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	-3	5	-0.59	67226091	132499	35.61	507	514	504	660	356	508	507.37	1.22	0	-15403	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	335	-4.51	1.15	12	0.20	-112.00	441.00	837	20221013	-39.67	441	20221005	14.51	583	-13.38	20230703	452	11.73	20230421	837	-39.67	20221013	441	14.51	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
144	20230706	100420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	1	2	0.20	47411907	93347	25.09	507	514	504	660	356	508	507.91	1.22	0	-14180	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	338	-4.54	1.15	12	0.14	-112.00	441.00	837	20221013	-39.19	441	20221005	15.42	583	-12.69	20230703	452	12.61	20230421	837	-39.19	20221013	441	15.42	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
145	20230706	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	-1	5	-0.20	10871821	21363	5.74	507	514	504	660	356	508	508.91	1.22	0	-655	524	516	507	499	490	511	494	332	152	500	320	1	1	66379208	337	-4.53	1.15	12	0.03	-112.00	441.00	837	20221013	-39.43	441	20221005	14.97	583	-13.04	20230703	452	12.17	20230421	837	-39.43	20221013	441	14.97	20221005	0.00	N	043100	500	331 억		810135	N	N	0	N	00	N
146	20230705	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	3	2	0.59	188115784	371587	42.92	510	515	498	656	354	505	506.24	1.25	0	-17865	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	337	-4.54	1.15	12	0.56	-112.00	441.00	837	20221013	-39.31	441	20221005	15.19	583	-12.86	20230703	452	12.39	20230421	837	-39.31	20221013	441	15.19	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
147	20230705	150418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	-3	5	-0.59	170530825	336733	38.90	510	515	498	656	354	505	506.43	1.25	0	-14921	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	333	-4.48	1.14	12	0.51	-112.00	441.00	837	20221013	-40.02	441	20221005	13.83	583	-13.89	20230703	452	11.06	20230421	837	-40.02	20221013	441	13.83	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
148	20230705	140414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	-2	5	-0.40	139120324	273868	31.64	510	515	501	656	354	505	507.98	1.25	0	-14142	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	334	-4.49	1.14	12	0.41	-112.00	441.00	837	20221013	-39.90	441	20221005	14.06	583	-13.72	20230703	452	11.28	20230421	837	-39.90	20221013	441	14.06	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
149	20230705	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	2	2	0.40	124690189	245139	28.32	510	515	502	656	354	505	508.65	1.25	0	-11833	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	337	-4.53	1.15	12	0.37	-112.00	441.00	837	20221013	-39.43	441	20221005	14.97	583	-13.04	20230703	452	12.17	20230421	837	-39.43	20221013	441	14.97	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
150	20230705	120414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	3	2	0.59	119799161	235477	27.20	510	515	502	656	354	505	508.75	1.25	0	-11675	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	337	-4.54	1.15	12	0.35	-112.00	441.00	837	20221013	-39.31	441	20221005	15.19	583	-12.86	20230703	452	12.39	20230421	837	-39.31	20221013	441	15.19	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
151	20230705	110417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	4	2	0.79	101886807	200120	23.12	510	515	502	656	354	505	509.13	1.25	0	-9071	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	338	-4.54	1.15	12	0.30	-112.00	441.00	837	20221013	-39.19	441	20221005	15.42	583	-12.69	20230703	452	12.61	20230421	837	-39.19	20221013	441	15.42	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
152	20230705	100416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	4	2	0.79	58129053	114086	13.18	510	515	505	656	354	505	509.52	1.25	0	-1689	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	338	-4.54	1.15	12	0.17	-112.00	441.00	837	20221013	-39.19	441	20221005	15.42	583	-12.69	20230703	452	12.61	20230421	837	-39.19	20221013	441	15.42	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
153	20230705	090415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	7	2	1.39	17673727	34630	4.00	510	512	509	656	354	505	510.36	1.25	0	-298	537	520	512	495	487	517	492	332	151	500	320	1	1	66379208	340	-4.57	1.16	12	0.05	-112.00	441.00	837	20221013	-38.83	441	20221005	16.10	583	-12.18	20230703	452	13.27	20230421	837	-38.83	20221013	441	16.10	20221005	0.00	N	043100	500	331 억		828000	N	N	0	N	00	N
154	20230704	160415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	-14	5	-2.70	447321064	865480	19.55	521	529	504	674	364	519	516.84	1.09	0	103983	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	335	-4.51	1.15	12	1.30	-112.00	441.00	837	20221013	-39.67	441	20221005	14.51	583	-13.38	20230703	452	11.73	20230421	837	-39.67	20221013	441	14.51	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
155	20230704	150410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	-9	5	-1.73	419101919	809734	18.29	521	529	507	674	364	519	517.57	1.09	0	98390	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	339	-4.55	1.16	12	1.22	-112.00	441.00	837	20221013	-39.07	441	20221005	15.65	583	-12.52	20230703	452	12.83	20230421	837	-39.07	20221013	441	15.65	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
156	20230704	140414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	514	-5	5	-0.96	381692291	736481	16.64	521	529	507	674	364	519	518.26	1.09	0	97089	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	341	-4.59	1.17	12	1.11	-112.00	441.00	837	20221013	-38.59	441	20221005	16.55	583	-11.84	20230703	452	13.72	20230421	837	-38.59	20221013	441	16.55	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
157	20230704	130408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	513	-6	5	-1.16	379129455	731472	16.53	521	529	507	674	364	519	518.31	1.09	0	97086	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	341	-4.58	1.16	12	1.10	-112.00	441.00	837	20221013	-38.71	441	20221005	16.33	583	-12.01	20230703	452	13.50	20230421	837	-38.71	20221013	441	16.33	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
158	20230704	120411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	-7	5	-1.35	348189723	670813	15.16	521	529	511	674	364	519	519.06	1.09	0	92804	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	340	-4.57	1.16	12	1.01	-112.00	441.00	837	20221013	-38.83	441	20221005	16.10	583	-12.18	20230703	452	13.27	20230421	837	-38.83	20221013	441	16.10	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
159	20230704	110407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	-7	5	-1.35	323369385	622378	14.06	521	529	512	674	364	519	519.57	1.09	0	86143	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	340	-4.57	1.16	12	0.94	-112.00	441.00	837	20221013	-38.83	441	20221005	16.10	583	-12.18	20230703	452	13.27	20230421	837	-38.83	20221013	441	16.10	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
160	20230704	100406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	-2	5	-0.39	291024641	559372	12.64	521	529	512	674	364	519	520.28	1.09	0	84133	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	343	-4.62	1.17	12	0.84	-112.00	441.00	837	20221013	-38.23	441	20221005	17.23	583	-11.32	20230703	452	14.38	20230421	837	-38.23	20221013	441	17.23	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
161	20230704	090407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	-2	5	-0.39	95049414	183284	4.14	521	521	512	674	364	519	518.58	1.09	0	-619	621	569	531	479	441	596	506	332	155	500	330	1	1	66379208	343	-4.62	1.17	12	0.28	-112.00	441.00	837	20221013	-38.23	441	20221005	17.23	583	-11.32	20230703	452	14.38	20230421	837	-38.23	20221013	441	17.23	20221005	0.00	N	043100	500	331 억		724017	N	N	0	N	00	N
162	20230703	160403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	519	27	2	5.49	2325111354	4365775	4097.09	496	583	493	639	345	492	532.64	1.10	0	-3099	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	345	-4.63	1.18	12	6.58	-112.00	441.00	837	20221013	-37.99	441	20221005	17.69	583	-10.98	20230703	452	14.82	20230421	837	-37.99	20221013	441	17.69	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
163	20230703	150406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	17	2	3.46	2129869471	3987626	3742.21	496	583	493	639	345	492	534.12	1.10	0	-67186	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	338	-4.54	1.15	12	6.01	-112.00	441.00	837	20221013	-39.19	441	20221005	15.42	583	-12.69	20230703	452	12.61	20230421	837	-39.19	20221013	441	15.42	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
164	20230703	140405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	513	21	2	4.27	370672919	730246	685.30	496	518	493	639	345	492	507.60	1.10	0	7595	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	341	-4.58	1.16	12	1.10	-112.00	441.00	837	20221013	-38.71	441	20221005	16.33	549	-6.56	20230202	452	13.50	20230421	837	-38.71	20221013	441	16.33	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
165	20230703	130405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	20	2	4.07	334492931	659431	618.85	496	518	493	639	345	492	507.24	1.10	0	7950	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	340	-4.57	1.16	12	0.99	-112.00	441.00	837	20221013	-38.83	441	20221005	16.10	549	-6.74	20230202	452	13.27	20230421	837	-38.83	20221013	441	16.10	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
166	20230703	120406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	16	2	3.25	291960694	576303	540.84	496	518	493	639	345	492	506.61	1.10	0	3330	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	337	-4.54	1.15	12	0.87	-112.00	441.00	837	20221013	-39.31	441	20221005	15.19	549	-7.47	20230202	452	12.39	20230421	837	-39.31	20221013	441	15.19	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
167	20230703	110404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	16	2	3.25	224024956	443003	415.74	496	518	493	639	345	492	505.70	1.10	0	-87	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	337	-4.54	1.15	12	0.67	-112.00	441.00	837	20221013	-39.31	441	20221005	15.19	549	-7.47	20230202	452	12.39	20230421	837	-39.31	20221013	441	15.19	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
168	20230703	100358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	9	2	1.83	110436190	220184	206.63	496	505	493	639	345	492	501.56	1.10	0	3869	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	333	-4.47	1.14	12	0.33	-112.00	441.00	837	20221013	-40.14	441	20221005	13.61	549	-8.74	20230202	452	10.84	20230421	837	-40.14	20221013	441	13.61	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N
169	20230703	090400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	7	2	1.42	7653739	15364	14.42	496	500	493	639	345	492	498.16	1.10	0	-498	503	497	494	488	485	496	487	332	147	500	310	1	1	66379208	331	-4.46	1.13	12	0.02	-112.00	441.00	837	20221013	-40.38	441	20221005	13.15	549	-9.11	20230202	452	10.40	20230421	837	-40.38	20221013	441	13.15	20221005	0.00	N	043100	500	331 억		728071	N	N	0	N	00	N