KissMeData/099190/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	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32550	1100	2	3.50	25068185600	798021	63.56	31500	32600	30100	40850	22050	31450	31408.88	32.59	0	-29927	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8957	55.45	3.12	12	2.90	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	4.81	N	099190	500	137 억		8967493	N	N	87	N	00	N
3	20230731	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32150	700	2	2.23	20479716600	656530	52.29	31500	32150	30100	40850	22050	31450	31193.23	32.59	0	-11192	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8847	54.77	3.09	12	2.39	587.00	10416.00	39550	20230719	-18.71	13586	20230217	136.64	39550	-18.71	20230719	13586	136.64	20230217	39550	-18.71	20230719	14800	117.23	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
4	20230731	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31400	-50	5	-0.16	16658521700	536577	42.74	31500	31950	30100	40850	22050	31450	31044.65	32.59	0	4861	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8641	53.49	3.01	12	1.95	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
5	20230731	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31100	-350	5	-1.11	12287340050	398004	31.70	31500	31550	30100	40850	22050	31450	30869.98	32.59	0	18531	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8558	52.98	2.99	12	1.45	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
6	20230731	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31000	-450	5	-1.43	10817585600	350426	27.91	31500	31550	30100	40850	22050	31450	30867.04	32.59	0	12620	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8531	52.81	2.98	12	1.27	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
7	20230731	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30850	-600	5	-1.91	9551437150	309666	24.66	31500	31550	30100	40850	22050	31450	30841.04	32.59	0	7802	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8489	52.56	2.96	12	1.13	587.00	10416.00	39550	20230719	-22.00	13586	20230217	127.07	39550	-22.00	20230719	13586	127.07	20230217	39550	-22.00	20230719	14800	108.45	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
8	20230731	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30650	-800	5	-2.54	7682739600	249109	19.84	31500	31550	30100	40850	22050	31450	30836.77	32.59	0	-1271	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8434	52.21	2.94	12	0.91	587.00	10416.00	39550	20230719	-22.50	13586	20230217	125.60	39550	-22.50	20230719	13586	125.60	20230217	39550	-22.50	20230719	14800	107.09	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
9	20230731	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31500	50	2	0.16	496475100	15766	1.26	31500	31550	31450	40850	22050	31450	31494.99	32.59	0	-1812	33883	32666	30783	29566	27683	33275	30175	138	9400	500	23270	50	1	27518273	8668	53.66	3.02	12	0.06	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	4.81	N	099190	500	137 억		8967493	N	N	0	N	00	N
10	20230728	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31450	1700	2	5.71	38840337850	1242545	121.20	29450	32000	28900	38650	20850	29750	31262.61	32.66	0	-1189	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8654	53.58	3.02	12	4.52	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
11	20230728	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31700	1950	2	6.55	37295884050	1193506	116.41	29450	32000	28900	38650	20850	29750	31253.30	32.66	0	1159	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8723	54.00	3.04	12	4.34	587.00	10416.00	39550	20230719	-19.85	13586	20230217	133.33	39550	-19.85	20230719	13586	133.33	20230217	39550	-19.85	20230719	14800	114.19	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
12	20230728	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31450	1700	2	5.71	33340740550	1068268	104.20	29450	32000	28900	38650	20850	29750	31214.76	32.66	0	25765	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8654	53.58	3.02	12	3.88	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
13	20230728	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	1850	2	6.22	27785746500	892095	87.02	29450	32000	28900	38650	20850	29750	31151.98	32.66	0	51007	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8696	53.83	3.03	12	3.24	587.00	10416.00	39550	20230719	-20.10	13586	20230217	132.59	39550	-20.10	20230719	13586	132.59	20230217	39550	-20.10	20230719	14800	113.51	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
14	20230728	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31250	1500	2	5.04	23565393900	758052	73.94	29450	32000	28900	38650	20850	29750	31092.81	32.66	0	55646	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8599	53.24	3.00	12	2.75	587.00	10416.00	39550	20230719	-20.99	13586	20230217	130.02	39550	-20.99	20230719	13586	130.02	20230217	39550	-20.99	20230719	14800	111.15	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
15	20230728	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31500	1750	2	5.88	21250625650	683788	66.70	29450	32000	28900	38650	20850	29750	31084.45	32.66	0	60411	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8668	53.66	3.02	12	2.48	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
16	20230728	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	1850	2	6.22	17162627950	553919	54.03	29450	32000	28900	38650	20850	29750	30991.64	32.66	0	43113	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8696	53.83	3.03	12	2.01	587.00	10416.00	39550	20230719	-20.10	13586	20230217	132.59	39550	-20.10	20230719	13586	132.59	20230217	39550	-20.10	20230719	14800	113.51	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
17	20230728	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29950	200	2	0.67	1216208250	41389	4.04	29450	29950	28900	38650	20850	29750	29352.07	32.66	0	-3039	32383	31066	29433	28116	26483	30250	27300	138	8900	500	22010	50	1	27518273	8242	51.02	2.88	12	0.15	587.00	10416.00	39550	20230719	-24.27	13586	20230217	120.45	39550	-24.27	20230719	13586	120.45	20230217	39550	-24.27	20230719	14800	102.36	20230512	5.12	N	099190	500	137 억		8988099	N	N	11	N	00	N
18	20230727	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29750	-500	5	-1.65	30277952300	1016751	43.53	29850	30750	27800	39300	21200	30250	29779.01	32.44	213350	68575	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8187	50.68	2.86	12	3.69	587.00	10416.00	39550	20230719	-24.78	13586	20230217	118.98	39550	-24.78	20230719	13586	118.98	20230217	39550	-24.78	20230719	14800	101.01	20230512	5.14	N	099190	500	137 억		8927103	N	N	11	N	00	N
19	20230727	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29600	-650	5	-2.15	28452893700	955633	40.91	29850	30750	27800	39300	21200	30250	29773.74	32.44	213350	80303	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8145	50.43	2.84	12	3.47	587.00	10416.00	39550	20230719	-25.16	13586	20230217	117.87	39550	-25.16	20230719	13586	117.87	20230217	39550	-25.16	20230719	14800	100.00	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
20	20230727	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30350	100	2	0.33	22224955600	747709	32.01	29850	30750	27800	39300	21200	30250	29723.89	32.44	213350	88882	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8352	51.70	2.91	12	2.72	587.00	10416.00	39550	20230719	-23.26	13586	20230217	123.39	39550	-23.26	20230719	13586	123.39	20230217	39550	-23.26	20230719	14800	105.07	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
21	20230727	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29550	-700	5	-2.31	20203056600	680398	29.13	29850	30750	27800	39300	21200	30250	29692.79	32.44	213350	78715	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8132	50.34	2.84	12	2.47	587.00	10416.00	39550	20230719	-25.28	13586	20230217	117.50	39550	-25.28	20230719	13586	117.50	20230217	39550	-25.28	20230719	14800	99.66	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
22	20230727	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29450	-800	5	-2.64	19217949350	647367	27.71	29850	30750	27800	39300	21200	30250	29686.10	32.44	213350	79421	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8104	50.17	2.83	12	2.35	587.00	10416.00	39550	20230719	-25.54	13586	20230217	116.77	39550	-25.54	20230719	13586	116.77	20230217	39550	-25.54	20230719	14800	98.99	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
23	20230727	110735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30350	100	2	0.33	16917568900	570509	24.42	29850	30750	27800	39300	21200	30250	29653.19	32.44	213350	84369	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8352	51.70	2.91	12	2.07	587.00	10416.00	39550	20230719	-23.26	13586	20230217	123.39	39550	-23.26	20230719	13586	123.39	20230217	39550	-23.26	20230719	14800	105.07	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
24	20230727	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30000	-250	5	-0.83	13041693100	442593	18.95	29850	30550	27800	39300	21200	30250	29466.10	32.44	213350	53085	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	8255	51.11	2.88	12	1.61	587.00	10416.00	39550	20230719	-24.15	13586	20230217	120.82	39550	-24.15	20230719	13586	120.82	20230217	39550	-24.15	20230719	14800	102.70	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
25	20230727	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28850	-1400	5	-4.63	1668576400	57131	2.45	29850	29900	28750	39300	21200	30250	29201.38	32.44	213350	-3015	33016	31632	30066	28682	27116	30850	27900	138	9050	500	22380	50	1	27518273	7939	49.15	2.77	12	0.21	587.00	10416.00	39550	20230719	-27.05	13586	20230217	112.35	39550	-27.05	20230719	13586	112.35	20230217	39550	-27.05	20230719	14800	94.93	20230512	5.14	N	099190	500	137 억		8927103	N	N	167	N	00	N
26	20230726	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30250	-1650	5	-5.17	68530300250	2291070	409.74	30900	31450	28500	41450	22350	31900	29911.64	31.67	0	207522	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8324	51.53	2.90	12	8.33	587.00	10416.00	39550	20230719	-23.51	13586	20230217	122.66	39550	-23.51	20230719	13586	122.66	20230217	39550	-23.51	20230719	14800	104.39	20230512	5.14	N	099190	500	137 억		8713753	N	N	167	N	00	N
27	20230726	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30400	-1500	5	-4.70	66130630500	2211317	395.48	30900	31450	28500	41450	22350	31900	29905.39	31.67	0	195678	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8366	51.79	2.92	12	8.04	587.00	10416.00	39550	20230719	-23.14	13586	20230217	123.76	39550	-23.14	20230719	13586	123.76	20230217	39550	-23.14	20230719	14800	105.41	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
28	20230726	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29850	-2050	5	-6.43	59384547250	1990233	355.94	30900	31450	28500	41450	22350	31900	29837.82	31.67	0	240168	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8214	50.85	2.87	12	7.23	587.00	10416.00	39550	20230719	-24.53	13586	20230217	119.71	39550	-24.53	20230719	13586	119.71	20230217	39550	-24.53	20230719	14800	101.69	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
29	20230726	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30150	-1750	5	-5.49	53569139700	1796560	321.30	30900	31450	28500	41450	22350	31900	29817.43	31.67	0	224858	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8297	51.36	2.89	12	6.53	587.00	10416.00	39550	20230719	-23.77	13586	20230217	121.92	39550	-23.77	20230719	13586	121.92	20230217	39550	-23.77	20230719	14800	103.72	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
30	20230726	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30300	-1600	5	-5.02	50665923500	1700354	304.10	30900	31450	28500	41450	22350	31900	29797.08	31.67	0	217600	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8338	51.62	2.91	12	6.18	587.00	10416.00	39550	20230719	-23.39	13586	20230217	123.02	39550	-23.39	20230719	13586	123.02	20230217	39550	-23.39	20230719	14800	104.73	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
31	20230726	110723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29650	-2250	5	-7.05	42727816850	1439097	257.37	30900	31450	28500	41450	22350	31900	29690.46	31.67	0	227128	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8159	50.51	2.85	12	5.23	587.00	10416.00	39550	20230719	-25.03	13586	20230217	118.24	39550	-25.03	20230719	13586	118.24	20230217	39550	-25.03	20230719	14800	100.34	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
32	20230726	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29500	-2400	5	-7.52	33092304250	1107742	198.11	30900	31450	28500	41450	22350	31900	29873.36	31.67	0	146138	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8118	50.26	2.83	12	4.03	587.00	10416.00	39550	20230719	-25.41	13586	20230217	117.14	39550	-25.41	20230719	13586	117.14	20230217	39550	-25.41	20230719	14800	99.32	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
33	20230726	090724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30650	-1250	5	-3.92	5872008400	189341	33.86	30900	31450	30600	41450	22350	31900	31012.10	31.67	0	37350	33066	32482	31716	31132	30366	32775	31425	138	9550	500	23600	50	1	27518273	8434	52.21	2.94	12	0.69	587.00	10416.00	39550	20230719	-22.50	13586	20230217	125.60	39550	-22.50	20230719	13586	125.60	20230217	39550	-22.50	20230719	14800	107.09	20230512	5.14	N	099190	500	137 억		8713753	N	N	571	N	00	N
34	20230725	160722	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31900	1150	2	3.74	16609691800	519977	56.79	30950	32300	30950	39950	21550	30750	31949.84	31.75	0	-16043	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8778	54.34	3.06	12	1.89	587.00	10416.00	39550	20230719	-19.34	13586	20230217	134.80	39550	-19.34	20230719	13586	134.80	20230217	39550	-19.34	20230719	14800	115.54	20230512	5.00	N	099190	500	137 억		8736667	N	N	571	N	00	Y
35	20230725	150716	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32050	1300	2	4.23	14747784500	461610	50.41	30950	32300	30950	39950	21550	30750	31955.90	31.75	0	-17205	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8820	54.60	3.08	12	1.68	587.00	10416.00	39550	20230719	-18.96	13586	20230217	135.90	39550	-18.96	20230719	13586	135.90	20230217	39550	-18.96	20230719	14800	116.55	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
36	20230725	140715	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32150	1400	2	4.55	12383166500	388060	42.38	30950	32300	30950	39950	21550	30750	31918.89	31.75	0	-18919	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8847	54.77	3.09	12	1.41	587.00	10416.00	39550	20230719	-18.71	13586	20230217	136.64	39550	-18.71	20230719	13586	136.64	20230217	39550	-18.71	20230719	14800	117.23	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
37	20230725	130722	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32000	1250	2	4.07	11087009600	347833	37.99	30950	32300	30950	39950	21550	30750	31883.65	31.75	0	-19979	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8806	54.51	3.07	12	1.26	587.00	10416.00	39550	20230719	-19.09	13586	20230217	135.54	39550	-19.09	20230719	13586	135.54	20230217	39550	-19.09	20230719	14800	116.22	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
38	20230725	120721	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32150	1400	2	4.55	9792808400	307411	33.57	30950	32300	30950	39950	21550	30750	31865.93	31.75	0	-22171	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8847	54.77	3.09	12	1.12	587.00	10416.00	39550	20230719	-18.71	13586	20230217	136.64	39550	-18.71	20230719	13586	136.64	20230217	39550	-18.71	20230719	14800	117.23	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
39	20230725	110720	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32300	1550	2	5.04	7784639950	244757	26.73	30950	32300	30950	39950	21550	30750	31817.82	31.75	0	-25126	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8888	55.03	3.10	12	0.89	587.00	10416.00	39550	20230719	-18.33	13586	20230217	137.74	39550	-18.33	20230719	13586	137.74	20230217	39550	-18.33	20230719	14800	118.24	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
40	20230725	100719	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31900	1150	2	3.74	4803065050	152162	16.62	30950	31900	30950	39950	21550	30750	31580.77	31.75	0	-28266	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8778	54.34	3.06	12	0.55	587.00	10416.00	39550	20230719	-19.34	13586	20230217	134.80	39550	-19.34	20230719	13586	134.80	20230217	39550	-19.34	20230719	14800	115.54	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
41	20230725	090719	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	200	2	0.65	528715350	17101	1.87	30950	30950	30950	39950	21550	30750	30950.00	31.75	0	70	34850	32800	31600	29550	28350	32200	28950	138	9200	500	22750	50	1	27518273	8517	52.73	2.97	12	0.06	587.00	10416.00	39550	20230719	-21.74	13586	20230217	127.81	39550	-21.74	20230719	13586	127.81	20230217	39550	-21.74	20230719	14800	109.12	20230512	5.00	N	099190	500	137 억		8736667	N	N	18	N	00	Y
42	20230724	160722	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30750	-2750	5	-8.21	28234080400	900374	140.40	33650	33650	30400	43550	23450	33500	31362.37	32.68	0	-179411	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8462	52.39	2.95	12	3.27	587.00	10416.00	39550	20230719	-22.25	13586	20230217	126.34	39550	-22.25	20230719	13586	126.34	20230217	39550	-22.25	20230719	14800	107.77	20230512	4.63	N	099190	500	137 억		8991658	N	N	18	N	00	Y
43	20230724	150718	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30950	-2550	5	-7.61	26279733400	836818	130.49	33650	33650	30400	43550	23450	33500	31399.29	32.68	0	-172828	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8517	52.73	2.97	12	3.04	587.00	10416.00	39550	20230719	-21.74	13586	20230217	127.81	39550	-21.74	20230719	13586	127.81	20230217	39550	-21.74	20230719	14800	109.12	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
44	20230724	140715	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30400	-3100	5	-9.25	22338450800	708522	110.48	33650	33650	30400	43550	23450	33500	31522.60	32.68	0	-128540	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8366	51.79	2.92	12	2.57	587.00	10416.00	39550	20230719	-23.14	13586	20230217	123.76	39550	-23.14	20230719	13586	123.76	20230217	39550	-23.14	20230719	14800	105.41	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
45	20230724	130717	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30800	-2700	5	-8.06	18637504600	587201	91.56	33650	33650	30800	43550	23450	33500	31733.49	32.68	0	-100211	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8476	52.47	2.96	12	2.13	587.00	10416.00	39550	20230719	-22.12	13586	20230217	126.70	39550	-22.12	20230719	13586	126.70	20230217	39550	-22.12	20230719	14800	108.11	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
46	20230724	120717	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31050	-2450	5	-7.31	14327949700	447975	69.85	33650	33650	31050	43550	23450	33500	31976.94	32.68	0	-65781	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8544	52.90	2.98	12	1.63	587.00	10416.00	39550	20230719	-21.49	13586	20230217	128.54	39550	-21.49	20230719	13586	128.54	20230217	39550	-21.49	20230719	14800	109.80	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
47	20230724	110721	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32000	-1500	5	-4.48	8791335700	270647	42.20	33650	33650	32000	43550	23450	33500	32475.01	32.68	0	-19460	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8806	54.51	3.07	12	0.98	587.00	10416.00	39550	20230719	-19.09	13586	20230217	135.54	39550	-19.09	20230719	13586	135.54	20230217	39550	-19.09	20230719	14800	116.22	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
48	20230724	100713	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32500	-1000	5	-2.99	4795080450	146129	22.79	33650	33650	32500	43550	23450	33500	32804.40	32.68	0	821	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	8943	55.37	3.12	12	0.53	587.00	10416.00	39550	20230719	-17.83	13586	20230217	139.22	39550	-17.83	20230719	13586	139.22	20230217	39550	-17.83	20230719	14800	119.59	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
49	20230724	090717	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33650	150	2	0.45	793904150	23602	3.68	33650	33650	33650	43550	23450	33500	33650.00	32.68	0	0	35266	34382	33766	32882	32266	34075	32575	138	10050	500	24790	50	1	27518273	9260	57.33	3.23	12	0.09	587.00	10416.00	39550	20230719	-14.92	13586	20230217	147.68	39550	-14.92	20230719	13586	147.68	20230217	39550	-14.92	20230719	14800	127.36	20230512	4.63	N	099190	500	137 억		8991658	N	N	16	N	00	Y
50	20230721	160710	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33500	-450	5	-1.33	20531483650	606036	24.34	34650	34650	33150	44100	23800	33950	33882.61	33.23	0	-66746	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9219	57.07	3.22	12	2.20	587.00	10416.00	39550	20230719	-15.30	13586	20230217	146.58	39550	-15.30	20230719	13586	146.58	20230217	39550	-15.30	20230719	14800	126.35	20230512	3.49	N	099190	500	137 억		9143152	N	N	16	N	00	Y
51	20230721	150713	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33150	-800	5	-2.36	18459642650	544190	21.86	34650	34650	33150	44100	23800	33950	33921.31	33.23	0	-57176	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9122	56.47	3.18	12	1.98	587.00	10416.00	39550	20230719	-16.18	13586	20230217	144.00	39550	-16.18	20230719	13586	144.00	20230217	39550	-16.18	20230719	14800	123.99	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
52	20230721	140710	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33450	-500	5	-1.47	15636242900	459138	18.44	34650	34650	33450	44100	23800	33950	34055.69	33.23	0	-37472	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9205	56.98	3.21	12	1.67	587.00	10416.00	39550	20230719	-15.42	13586	20230217	146.21	39550	-15.42	20230719	13586	146.21	20230217	39550	-15.42	20230719	14800	126.01	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
53	20230721	130713	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33550	-400	5	-1.18	14227206900	417056	16.75	34650	34650	33550	44100	23800	33950	34113.49	33.23	0	-37111	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9232	57.16	3.22	12	1.52	587.00	10416.00	39550	20230719	-15.17	13586	20230217	146.95	39550	-15.17	20230719	13586	146.95	20230217	39550	-15.17	20230719	14800	126.69	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
54	20230721	120721	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33550	-400	5	-1.18	11793882150	344585	13.84	34650	34650	33550	44100	23800	33950	34226.48	33.23	0	-25296	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9232	57.16	3.22	12	1.25	587.00	10416.00	39550	20230719	-15.17	13586	20230217	146.95	39550	-15.17	20230719	13586	146.95	20230217	39550	-15.17	20230719	14800	126.69	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
55	20230721	110716	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34150	200	2	0.59	9531793200	277436	11.14	34650	34650	33950	44100	23800	33950	34357.00	33.23	0	-11044	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9397	58.18	3.28	12	1.01	587.00	10416.00	39550	20230719	-13.65	13586	20230217	151.36	39550	-13.65	20230719	13586	151.36	20230217	39550	-13.65	20230719	14800	130.74	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
56	20230721	100716	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34650	700	2	2.06	5989595650	173303	6.96	34650	34650	34350	44100	23800	33950	34562.05	33.23	0	-12936	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9535	59.03	3.33	12	0.63	587.00	10416.00	39550	20230719	-12.39	13586	20230217	155.04	39550	-12.39	20230719	13586	155.04	20230217	39550	-12.39	20230719	14800	134.12	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
57	20230721	090715	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34650	700	2	2.06	1648519600	47580	1.91	34650	34650	34650	44100	23800	33950	34650.00	33.23	0	-12202	36750	35350	34100	32700	31450	36050	33400	138	10150	500	25120	50	1	27518273	9535	59.03	3.33	12	0.17	587.00	10416.00	39550	20230719	-12.39	13586	20230217	155.04	39550	-12.39	20230719	13586	155.04	20230217	39550	-12.39	20230719	14800	134.12	20230512	3.49	N	099190	500	137 억		9143152	N	N	0	N	00	Y
58	20230720	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	150	2	0.44	83711064350	2446533	21.26	33600	35500	32850	43900	23700	33800	34218.37	33.35	0	57428	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9342	57.84	3.26	12	8.89	587.00	10416.00	39550	20230719	-14.16	13586	20230217	149.89	39550	-14.16	20230719	13586	149.89	20230217	39550	-14.16	20230719	14800	129.39	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
59	20230720	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34000	200	2	0.59	80454049850	2350713	20.43	33600	35500	32850	43900	23700	33800	34227.09	33.35	0	42190	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9356	57.92	3.26	12	8.54	587.00	10416.00	39550	20230719	-14.03	13586	20230217	150.26	39550	-14.03	20230719	13586	150.26	20230217	39550	-14.03	20230719	14800	129.73	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
60	20230720	140708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34250	450	2	1.33	74451697100	2173578	18.89	33600	35500	32850	43900	23700	33800	34255.02	33.35	0	17911	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9425	58.35	3.29	12	7.90	587.00	10416.00	39550	20230719	-13.40	13586	20230217	152.10	39550	-13.40	20230719	13586	152.10	20230217	39550	-13.40	20230719	14800	131.42	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
61	20230720	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	150	2	0.44	68730292750	2005834	17.43	33600	35500	32850	43900	23700	33800	34267.38	33.35	0	-16473	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9342	57.84	3.26	12	7.29	587.00	10416.00	39550	20230719	-14.16	13586	20230217	149.89	39550	-14.16	20230719	13586	149.89	20230217	39550	-14.16	20230719	14800	129.39	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
62	20230720	120713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34150	350	2	1.04	66543187800	1941461	16.87	33600	35500	32850	43900	23700	33800	34277.10	33.35	0	-31738	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9397	58.18	3.28	12	7.06	587.00	10416.00	39550	20230719	-13.65	13586	20230217	151.36	39550	-13.65	20230719	13586	151.36	20230217	39550	-13.65	20230719	14800	130.74	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
63	20230720	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34050	250	2	0.74	62419486000	1820455	15.82	33600	35500	32850	43900	23700	33800	34290.37	33.35	0	-58450	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9370	58.01	3.27	12	6.62	587.00	10416.00	39550	20230719	-13.91	13586	20230217	150.63	39550	-13.91	20230719	13586	150.63	20230217	39550	-13.91	20230719	14800	130.07	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
64	20230720	100704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34300	500	2	1.48	44017698300	1291429	11.22	33600	34950	32850	43900	23700	33800	34086.57	33.35	0	-71901	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9439	58.43	3.29	12	4.69	587.00	10416.00	39550	20230719	-13.27	13586	20230217	152.47	39550	-13.27	20230719	13586	152.47	20230217	39550	-13.27	20230719	14800	131.76	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
65	20230720	090705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34400	600	2	1.78	12338417350	361168	3.14	33600	34700	33500	43900	23700	33800	34172.21	33.35	0	-53058	42233	38016	35333	31116	28433	40125	33225	138	10100	500	25010	50	1	27518273	9466	58.60	3.30	12	1.31	587.00	10416.00	39550	20230719	-13.02	13586	20230217	153.20	39550	-13.02	20230719	13586	153.20	20230217	39550	-13.02	20230719	14800	132.43	20230512	2.39	N	099190	500	137 억		9178468	N	N	155	N	00	N
66	20230719	160718	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	33800	1800	2	5.62	407939665150	11440049	217.05	33000	39550	32650	41600	22400	32000	35661.06	34.25	0	-178331	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9301	57.58	3.25	12	41.57	587.00	10416.00	39550	20230719	-14.54	13586	20230217	148.79	39550	-14.54	20230719	13586	148.79	20230217	39550	-14.54	20230719	14800	128.38	20230512	2.33	N	099190	500	137 억		9425600	N	N	155	N	00	N
67	20230719	150718	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	33250	1250	2	3.91	401378608950	11244899	213.35	33000	39550	32650	41600	22400	32000	35694.28	34.25	0	-191293	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9150	56.64	3.19	12	40.86	587.00	10416.00	39550	20230719	-15.93	13586	20230217	144.74	39550	-15.93	20230719	13586	144.74	20230217	39550	-15.93	20230719	14800	124.66	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
68	20230719	140719	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34650	2650	2	8.28	379303795700	10589400	200.91	33000	39550	32650	41600	22400	32000	35819.20	34.25	0	-202497	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9535	59.03	3.33	12	38.48	587.00	10416.00	39550	20230719	-12.39	13586	20230217	155.04	39550	-12.39	20230719	13586	155.04	20230217	39550	-12.39	20230719	14800	134.12	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
69	20230719	130711	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34850	2850	2	8.91	350113886100	9741299	184.82	33000	39550	32650	41600	22400	32000	35941.19	34.25	0	-267651	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9590	59.37	3.35	12	35.40	587.00	10416.00	39550	20230719	-11.88	13586	20230217	156.51	39550	-11.88	20230719	13586	156.51	20230217	39550	-11.88	20230719	14800	135.47	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
70	20230719	120720	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	37200	5200	2	16.25	317802050900	8845141	167.82	33000	39550	32650	41600	22400	32000	35929.56	34.25	0	-273750	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	10237	63.37	3.57	12	32.14	587.00	10416.00	39550	20230719	-5.94	13586	20230217	173.81	39550	-5.94	20230719	13586	173.81	20230217	39550	-5.94	20230719	14800	151.35	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
71	20230719	110719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	35750	3750	2	11.72	187777190500	5399193	102.44	33000	37200	32650	41600	22400	32000	34778.75	34.25	0	-242053	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9838	60.90	3.43	12	19.62	587.00	10416.00	37200	20230719	-3.90	13586	20230217	163.14	37200	-3.90	20230719	13586	163.14	20230217	39450	-9.38	20220826	14800	141.55	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
72	20230719	100714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34850	2850	2	8.91	139980480750	4031200	76.48	33000	37200	32650	41600	22400	32000	34724.27	34.25	0	-198776	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9590	59.37	3.35	12	14.65	587.00	10416.00	37200	20230719	-6.32	13586	20230217	156.51	37200	-6.32	20230719	13586	156.51	20230217	39450	-11.66	20220826	14800	135.47	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
73	20230719	090714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	1700	2	5.31	25402082050	763889	14.49	33000	34000	32650	41600	22400	32000	33253.63	34.25	0	-24383	35933	33966	30033	28066	24133	34950	29050	138	9600	500	23680	50	1	27518273	9274	57.41	3.24	12	2.78	587.00	10416.00	34000	20230719	-0.88	13586	20230217	148.05	34000	-0.88	20230719	13586	148.05	20230217	39450	-14.58	20220826	14800	127.70	20230512	2.33	N	099190	500	137 억		9425600	N	N	133	N	00	N
74	20230718	160713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	7350	1	29.82	162556944550	5269041	1176.33	26100	32000	26100	32000	17300	24650	30850.90	34.63	0	26251	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8806	54.51	3.07	12	19.15	587.00	10416.00	32000	20230718	0.00	13586	20230217	135.54	32000	0.00	20230718	13586	135.54	20230217	39450	-18.88	20220826	14800	116.22	20230512	2.34	N	099190	500	137 억		9528634	N	N	133	N	00	N
75	20230718	150712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	7350	1	29.82	161904048550	5248638	1171.77	26100	32000	26100	32000	17300	24650	30846.87	34.63	0	24728	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8806	54.51	3.07	12	19.07	587.00	10416.00	32000	20230718	0.00	13586	20230217	135.54	32000	0.00	20230718	13586	135.54	20230217	39450	-18.88	20220826	14800	116.22	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
76	20230718	140709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	7350	1	29.82	156266673750	5072455	1132.44	26100	32000	26100	32000	17300	24650	30806.91	34.63	0	16416	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8806	54.51	3.07	12	18.43	587.00	10416.00	32000	20230718	0.00	13586	20230217	135.54	32000	0.00	20230718	13586	135.54	20230217	39450	-18.88	20220826	14800	116.22	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
77	20230718	130710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	7350	1	29.82	146866409150	4778017	1066.71	26100	32000	26100	32000	17300	24650	30737.94	34.63	0	11215	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8806	54.51	3.07	12	17.36	587.00	10416.00	32000	20230718	0.00	13586	20230217	135.54	32000	0.00	20230718	13586	135.54	20230217	39450	-18.88	20220826	14800	116.22	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
78	20230718	120715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	7350	1	29.82	146005321150	4751108	1060.70	26100	32000	26100	32000	17300	24650	30730.79	34.63	0	11388	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8806	54.51	3.07	12	17.27	587.00	10416.00	32000	20230718	0.00	13586	20230217	135.54	32000	0.00	20230718	13586	135.54	20230217	39450	-18.88	20220826	14800	116.22	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
79	20230718	110716	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31650	7000	2	28.40	123531646550	4043736	902.78	26100	32000	26100	32000	17300	24650	30548.89	34.63	0	-32628	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8710	53.92	3.04	12	14.69	587.00	10416.00	32000	20230718	-1.09	13586	20230217	132.96	32000	-1.09	20230718	13586	132.96	20230217	39450	-19.77	20220826	14800	113.85	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
80	20230718	100708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	5750	2	23.33	55447623050	1890102	421.97	26100	31550	26100	32000	17300	24650	29335.78	34.63	0	-46857	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	8366	51.79	2.92	12	6.87	587.00	10416.00	31550	20230718	-3.65	13586	20230217	123.76	31550	-3.65	20230718	13586	123.76	20230217	39450	-22.94	20220826	14800	105.41	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
81	20230718	090707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27750	3100	2	12.58	7796867000	288632	64.44	26100	28000	26100	32000	17300	24650	27013.18	34.63	0	-29043	25883	25266	24483	23866	23083	25350	23950	138	7350	500	18240	50	1	27518273	7636	47.27	2.66	12	1.05	587.00	10416.00	28000	20230718	-0.89	13586	20230217	104.25	28000	-0.89	20230718	13586	104.25	20230217	39450	-29.66	20220826	14800	87.50	20230512	2.34	N	099190	500	137 억		9528634	N	N	54	N	00	N
82	20230717	160710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24650	1200	2	5.12	10895705450	442956	313.00	24650	25100	23700	30450	16450	23450	24597.70	34.64	0	35368	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6783	41.99	2.37	12	1.61	587.00	10416.00	26150	20230620	-5.74	13586	20230217	81.44	26150	-5.74	20230620	13586	81.44	20230217	39450	-37.52	20220826	14800	66.55	20230512	2.37	N	099190	500	137 억		9531780	N	N	54	N	00	N
83	20230717	150705	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	950	2	4.05	10501851700	426869	301.63	24650	25100	23700	30450	16450	23450	24602.05	34.64	0	31199	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6714	41.57	2.34	12	1.55	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
84	20230717	140708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	1250	2	5.33	9209793200	374486	264.62	24650	25100	23700	30450	16450	23450	24593.16	34.64	0	22074	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6797	42.08	2.37	12	1.36	587.00	10416.00	26150	20230620	-5.54	13586	20230217	81.80	26150	-5.54	20230620	13586	81.80	20230217	39450	-37.39	20220826	14800	66.89	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
85	20230717	130703	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	1500	2	6.40	8045444600	327528	231.43	24650	25100	23700	30450	16450	23450	24564.14	34.64	0	18066	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6866	42.50	2.40	12	1.19	587.00	10416.00	26150	20230620	-4.59	13586	20230217	83.64	26150	-4.59	20230620	13586	83.64	20230217	39450	-36.76	20220826	14800	68.58	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
86	20230717	120711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	1250	2	5.33	7011029950	285847	201.98	24650	25100	23700	30450	16450	23450	24527.21	34.64	0	7413	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6797	42.08	2.37	12	1.04	587.00	10416.00	26150	20230620	-5.54	13586	20230217	81.80	26150	-5.54	20230620	13586	81.80	20230217	39450	-37.39	20220826	14800	66.89	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
87	20230717	110702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	850	2	3.62	6030704500	245830	173.71	24650	25100	23700	30450	16450	23450	24532.01	34.64	0	-1734	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6687	41.40	2.33	12	0.89	587.00	10416.00	26150	20230620	-7.07	13586	20230217	78.86	26150	-7.07	20230620	13586	78.86	20230217	39450	-38.40	20220826	14800	64.19	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
88	20230717	100704	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	450	2	1.92	3690097450	150954	106.67	24650	25100	23700	30450	16450	23450	24445.18	34.64	0	-5841	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6577	40.72	2.29	12	0.55	587.00	10416.00	26150	20230620	-8.60	13586	20230217	75.92	26150	-8.60	20230620	13586	75.92	20230217	39450	-39.42	20220826	14800	61.49	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
89	20230717	090703	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	1250	2	5.33	1981755700	80120	56.61	24650	25100	24300	30450	16450	23450	24734.84	34.64	0	-6110	24216	23832	23316	22932	22416	24025	23125	138	7000	500	17350	50	1	27518273	6797	42.08	2.37	12	0.29	587.00	10416.00	26150	20230620	-5.54	13586	20230217	81.80	26150	-5.54	20230620	13586	81.80	20230217	39450	-37.39	20220826	14800	66.89	20230512	2.37	N	099190	500	137 억		9531780	N	N	0	N	00	N
90	20230714	160702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23450	650	2	2.85	3215468150	137442	88.34	23100	23700	22800	29600	16000	22800	23394.91	34.57	0	17068	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6453	39.95	2.25	12	0.50	587.00	10416.00	26150	20230620	-10.33	13586	20230217	72.60	26150	-10.33	20230620	13586	72.60	20230217	39450	-40.56	20220826	14800	58.45	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
91	20230714	150706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	600	2	2.63	3011811050	128762	82.76	23100	23700	22800	29600	16000	22800	23390.53	34.57	0	18177	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6439	39.86	2.25	12	0.47	587.00	10416.00	26150	20230620	-10.52	13586	20230217	72.24	26150	-10.52	20230620	13586	72.24	20230217	39450	-40.68	20220826	14800	58.11	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
92	20230714	140710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23450	650	2	2.85	2753551550	117751	75.69	23100	23700	22800	29600	16000	22800	23384.53	34.57	0	19013	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6453	39.95	2.25	12	0.43	587.00	10416.00	26150	20230620	-10.33	13586	20230217	72.60	26150	-10.33	20230620	13586	72.60	20230217	39450	-40.56	20220826	14800	58.45	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
93	20230714	130659	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	600	2	2.63	2473550850	105828	68.02	23100	23700	22800	29600	16000	22800	23373.31	34.57	0	16967	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6439	39.86	2.25	12	0.38	587.00	10416.00	26150	20230620	-10.52	13586	20230217	72.24	26150	-10.52	20230620	13586	72.24	20230217	39450	-40.68	20220826	14800	58.11	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
94	20230714	120701	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	600	2	2.63	1978186900	84729	54.46	23100	23700	22800	29600	16000	22800	23347.22	34.57	0	18086	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6439	39.86	2.25	12	0.31	587.00	10416.00	26150	20230620	-10.52	13586	20230217	72.24	26150	-10.52	20230620	13586	72.24	20230217	39450	-40.68	20220826	14800	58.11	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
95	20230714	110707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23300	500	2	2.19	1819410100	77941	50.10	23100	23700	22800	29600	16000	22800	23343.43	34.57	0	20997	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6412	39.69	2.24	12	0.28	587.00	10416.00	26150	20230620	-10.90	13586	20230217	71.50	26150	-10.90	20230620	13586	71.50	20230217	39450	-40.94	20220826	14800	57.43	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
96	20230714	100708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23550	750	2	3.29	1157583800	49673	31.93	23100	23700	22800	29600	16000	22800	23304.08	34.57	0	14100	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6481	40.12	2.26	12	0.18	587.00	10416.00	26150	20230620	-9.94	13586	20230217	73.34	26150	-9.94	20230620	13586	73.34	20230217	39450	-40.30	20220826	14800	59.12	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
97	20230714	090705	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22900	100	2	0.44	49896400	2176	1.40	23100	23200	22800	29600	16000	22800	22930.33	34.57	0	-171	23433	23116	22933	22616	22433	23025	22525	138	6800	500	16870	50	1	27518273	6302	39.01	2.20	12	0.01	587.00	10416.00	26150	20230620	-12.43	13586	20230217	68.56	26150	-12.43	20230620	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.45	N	099190	500	137 억		9514423	N	N	93	N	00	N
98	20230713	160702	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22800	50	2	0.22	3543593100	154730	123.05	23100	23250	22750	29550	15950	22750	22901.78	34.48	0	23789	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6274	38.84	2.19	12	0.56	587.00	10416.00	26150	20230620	-12.81	13586	20230217	67.82	26150	-12.81	20230620	13586	67.82	20230217	39450	-42.21	20220826	14800	54.05	20230512	2.63	N	099190	500	137 억		9489285	N	N	93	N	00	N
99	20230713	150658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	0	3	0.00	3061198650	133589	106.23	23100	23250	22750	29550	15950	22750	22915.05	34.48	0	17317	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6260	38.76	2.18	12	0.49	587.00	10416.00	26150	20230620	-13.00	13586	20230217	67.45	26150	-13.00	20230620	13586	67.45	20230217	39450	-42.33	20220826	14800	53.72	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
100	20230713	140656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	0	3	0.00	2253249050	98170	78.07	23100	23250	22750	29550	15950	22750	22952.52	34.48	0	12522	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6260	38.76	2.18	12	0.36	587.00	10416.00	26150	20230620	-13.00	13586	20230217	67.45	26150	-13.00	20230620	13586	67.45	20230217	39450	-42.33	20220826	14800	53.72	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
101	20230713	130700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22850	100	2	0.44	1774753750	77193	61.39	23100	23250	22750	29550	15950	22750	22991.12	34.48	0	5184	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6288	38.93	2.19	12	0.28	587.00	10416.00	26150	20230620	-12.62	13586	20230217	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
102	20230713	120655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23200	450	2	1.98	1181282150	51347	40.83	23100	23250	22750	29550	15950	22750	23005.86	34.48	0	-2030	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6384	39.52	2.23	12	0.19	587.00	10416.00	26150	20230620	-11.28	13586	20230217	70.76	26150	-11.28	20230620	13586	70.76	20230217	39450	-41.19	20220826	14800	56.76	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
103	20230713	110700	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22850	100	2	0.44	754913550	32807	26.09	23100	23250	22850	29550	15950	22750	23010.75	34.48	0	-5445	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6288	38.93	2.19	12	0.12	587.00	10416.00	26150	20230620	-12.62	13586	20230217	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
104	20230713	100656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22900	150	2	0.66	480291950	20852	16.58	23100	23250	22850	29550	15950	22750	23033.38	34.48	0	-2639	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6302	39.01	2.20	12	0.08	587.00	10416.00	26150	20230620	-12.43	13586	20230217	68.56	26150	-12.43	20230620	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
105	20230713	090636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	350	2	1.54	60187150	2609	2.07	23100	23150	22950	29550	15950	22750	23069.05	34.48	0	-57	23650	23200	22600	22150	21550	23425	22375	138	6800	500	16830	50	1	27518273	6357	39.35	2.22	12	0.01	587.00	10416.00	26150	20230620	-11.66	13586	20230217	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.63	N	099190	500	137 억		9489285	N	N	19	N	00	N
106	20230712	160654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	550	2	2.48	2831765450	125530	62.19	22250	23050	22000	28850	15550	22200	22558.39	34.53	0	-11285	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6260	38.76	2.18	12	0.46	587.00	10416.00	26150	20230620	-13.00	13586	20230217	67.45	26150	-13.00	20230620	13586	67.45	20230217	39450	-42.33	20220826	14800	53.72	20230512	2.69	N	099190	500	137 억		9503211	N	N	19	N	00	N
107	20230712	150650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22900	700	2	3.15	2753673800	122103	60.49	22250	23050	22000	28850	15550	22200	22552.06	34.53	0	-10089	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6302	39.01	2.20	12	0.44	587.00	10416.00	26150	20230620	-12.43	13586	20230217	68.56	26150	-12.43	20230620	13586	68.56	20230217	39450	-41.95	20220826	14800	54.73	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
108	20230712	140649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22850	650	2	2.93	1883630950	84120	41.67	22250	22900	22000	28850	15550	22200	22392.19	34.53	0	-2609	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6288	38.93	2.19	12	0.31	587.00	10416.00	26150	20230620	-12.62	13586	20230217	68.19	26150	-12.62	20230620	13586	68.19	20230217	39450	-42.08	20220826	14800	54.39	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
109	20230712	130650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22600	400	2	1.80	1394060150	62615	31.02	22250	22650	22000	28850	15550	22200	22264.00	34.53	0	-824	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6219	38.50	2.17	12	0.23	587.00	10416.00	26150	20230620	-13.58	13586	20230217	66.35	26150	-13.58	20230620	13586	66.35	20230217	39450	-42.71	20220826	14800	52.70	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
110	20230712	120652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	100	2	0.45	1082730650	48781	24.17	22250	22550	22000	28850	15550	22200	22195.75	34.53	0	-125	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6137	37.99	2.14	12	0.18	587.00	10416.00	26150	20230620	-14.72	13586	20230217	64.14	26150	-14.72	20230620	13586	64.14	20230217	39450	-43.47	20220826	14800	50.68	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
111	20230712	110651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	100	2	0.45	989424450	44603	22.10	22250	22550	22000	28850	15550	22200	22182.91	34.53	0	20	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6137	37.99	2.14	12	0.16	587.00	10416.00	26150	20230620	-14.72	13586	20230217	64.14	26150	-14.72	20230620	13586	64.14	20230217	39450	-43.47	20220826	14800	50.68	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
112	20230712	100652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	100	2	0.45	746624650	33714	16.70	22250	22450	22000	28850	15550	22200	22145.83	34.53	0	-2032	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6137	37.99	2.14	12	0.12	587.00	10416.00	26150	20230620	-14.72	13586	20230217	64.14	26150	-14.72	20230620	13586	64.14	20230217	39450	-43.47	20220826	14800	50.68	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
113	20230712	090653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	52606050	2369	1.17	22250	22250	22050	28850	15550	22200	22206.02	34.53	0	-1132	23100	22650	22050	21600	21000	22350	21300	138	6650	500	16420	50	1	27518273	6109	37.82	2.13	12	0.01	587.00	10416.00	26150	20230620	-15.11	13586	20230217	63.40	26150	-15.11	20230620	13586	63.40	20230217	39450	-43.73	20220826	14800	50.00	20230512	2.69	N	099190	500	137 억		9503211	N	N	81	N	00	N
114	20230711	160643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	50	2	0.23	4399845550	201291	67.65	22250	22500	21450	28750	15550	22150	21858.07	34.30	0	65275	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6109	37.82	2.13	12	0.73	587.00	10416.00	26150	20230620	-15.11	13586	20230217	63.40	26150	-15.11	20230620	13586	63.40	20230217	39450	-43.73	20220826	14800	50.00	20230512	2.77	N	099190	500	137 억		9437633	N	N	81	N	00	N
115	20230711	150642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22100	-50	5	-0.23	4277690100	195779	65.80	22250	22500	21450	28750	15550	22150	21849.59	34.30	0	67249	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6082	37.65	2.12	12	0.71	587.00	10416.00	26150	20230620	-15.49	13586	20230217	62.67	26150	-15.49	20230620	13586	62.67	20230217	39450	-43.98	20220826	14800	49.32	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
116	20230711	140637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21900	-250	5	-1.13	3993971350	182905	61.47	22250	22500	21450	28750	15550	22150	21836.32	34.30	0	68125	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6027	37.31	2.10	12	0.66	587.00	10416.00	26150	20230620	-16.25	13586	20230217	61.20	26150	-16.25	20230620	13586	61.20	20230217	39450	-44.49	20220826	14800	47.97	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
117	20230711	130630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-300	5	-1.35	3811649750	174589	58.68	22250	22500	21450	28750	15550	22150	21832.13	34.30	0	67026	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6013	37.22	2.10	12	0.63	587.00	10416.00	26150	20230620	-16.44	13586	20230217	60.83	26150	-16.44	20230620	13586	60.83	20230217	39450	-44.61	20220826	14800	47.64	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
118	20230711	120646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	-400	5	-1.81	3314352600	151710	50.99	22250	22500	21450	28750	15550	22150	21846.63	34.30	0	59308	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	5985	37.05	2.09	12	0.55	587.00	10416.00	26150	20230620	-16.83	13586	20230217	60.09	26150	-16.83	20230620	13586	60.09	20230217	39450	-44.87	20220826	14800	46.96	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
119	20230711	110648	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22050	-100	5	-0.45	2741025800	125506	42.18	22250	22500	21450	28750	15550	22150	21839.80	34.30	0	48113	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6068	37.56	2.12	12	0.46	587.00	10416.00	26150	20230620	-15.68	13586	20230217	62.30	26150	-15.68	20230620	13586	62.30	20230217	39450	-44.11	20220826	14800	48.99	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
120	20230711	100646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	-500	5	-2.26	1844231050	84350	28.35	22250	22500	21450	28750	15550	22150	21864.03	34.30	0	30469	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	5958	36.88	2.08	12	0.31	587.00	10416.00	26150	20230620	-17.21	13586	20230217	59.36	26150	-17.21	20230620	13586	59.36	20230217	39450	-45.12	20220826	14800	46.28	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
121	20230711	090645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22300	150	2	0.68	38581050	1724	0.58	22250	22500	22250	28750	15550	22150	22378.80	34.30	0	-616	23716	22932	22466	21682	21216	22700	21450	138	6600	500	16390	50	1	27518273	6137	37.99	2.14	12	0.01	587.00	10416.00	26150	20230620	-14.72	13586	20230217	64.14	26150	-14.72	20230620	13586	64.14	20230217	39450	-43.47	20220826	14800	50.68	20230512	2.77	N	099190	500	137 억		9437633	N	N	2	N	00	N
122	20230710	160641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	-1300	5	-5.54	6634330150	297343	197.30	23250	23250	22000	30450	16450	23450	22312.16	34.11	0	43277	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6095	37.73	2.13	12	1.08	587.00	10416.00	26150	20230620	-15.30	13586	20230217	63.04	26150	-15.30	20230620	13586	63.04	20230217	39450	-43.85	20220826	14800	49.66	20230512	2.73	N	099190	500	137 억		9385800	N	N	2	N	00	N
123	20230710	150641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	-1000	5	-4.26	6228545050	279130	185.22	23250	23250	22000	30450	16450	23450	22313.93	34.11	0	46318	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6178	38.25	2.16	12	1.01	587.00	10416.00	26150	20230620	-14.15	13586	20230217	65.24	26150	-14.15	20230620	13586	65.24	20230217	39450	-43.09	20220826	14800	51.69	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
124	20230710	140635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-1100	5	-4.69	5295394600	237069	157.31	23250	23250	22000	30450	16450	23450	22336.70	34.11	0	35991	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6150	38.07	2.15	12	0.86	587.00	10416.00	26150	20230620	-14.53	13586	20230217	64.51	26150	-14.53	20230620	13586	64.51	20230217	39450	-43.35	20220826	14800	51.01	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
125	20230710	130628	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22150	-1300	5	-5.54	4617433000	206634	137.11	23250	23250	22000	30450	16450	23450	22345.68	34.11	0	28639	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6095	37.73	2.13	12	0.75	587.00	10416.00	26150	20230620	-15.30	13586	20230217	63.04	26150	-15.30	20230620	13586	63.04	20230217	39450	-43.85	20220826	14800	49.66	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
126	20230710	120642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-1100	5	-4.69	3388140450	151268	100.37	23250	23250	22000	30450	16450	23450	22397.92	34.11	0	8258	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6150	38.07	2.15	12	0.55	587.00	10416.00	26150	20230620	-14.53	13586	20230217	64.51	26150	-14.53	20230620	13586	64.51	20230217	39450	-43.35	20220826	14800	51.01	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
127	20230710	110641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-1250	5	-5.33	3029550050	135193	89.71	23250	23250	22000	30450	16450	23450	22408.69	34.11	0	3704	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6109	37.82	2.13	12	0.49	587.00	10416.00	26150	20230620	-15.11	13586	20230217	63.40	26150	-15.11	20230620	13586	63.40	20230217	39450	-43.73	20220826	14800	50.00	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
128	20230710	100642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	-1000	5	-4.26	2383245550	106253	70.50	23250	23250	22000	30450	16450	23450	22429.43	34.11	0	16427	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6178	38.25	2.16	12	0.39	587.00	10416.00	26150	20230620	-14.15	13586	20230217	65.24	26150	-14.15	20230620	13586	65.24	20230217	39450	-43.09	20220826	14800	51.69	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
129	20230710	090636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22950	-500	5	-2.13	115288650	4994	3.31	23250	23250	22950	30450	16450	23450	23081.75	34.11	0	-1640	24083	23766	23283	22966	22483	23525	22725	138	7000	500	17350	50	1	27518273	6315	39.10	2.20	12	0.02	587.00	10416.00	26150	20230620	-12.24	13586	20230217	68.92	26150	-12.24	20230620	13586	68.92	20230217	39450	-41.83	20220826	14800	55.07	20230512	2.73	N	099190	500	137 억		9385800	N	N	134	N	00	N
130	20230707	160633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23450	-50	5	-0.21	3461428550	149604	37.01	23550	23600	22800	30550	16450	23500	23135.09	34.00	0	13358	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6453	39.95	2.25	12	0.54	587.00	10416.00	26150	20230620	-10.33	13586	20230217	72.60	26150	-10.33	20230620	13586	72.60	20230217	39450	-40.56	20220826	14800	58.45	20230512	2.83	N	099190	500	137 억		9355588	N	N	134	N	00	N
131	20230707	150634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22950	-550	5	-2.34	3013919050	130283	32.23	23550	23600	22800	30550	16450	23500	23133.07	34.00	0	15903	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6315	39.10	2.20	12	0.47	587.00	10416.00	26150	20230620	-12.24	13586	20230217	68.92	26150	-12.24	20230620	13586	68.92	20230217	39450	-41.83	20220826	14800	55.07	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
132	20230707	140646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	-400	5	-1.70	2422099900	104620	25.88	23550	23600	22800	30550	16450	23500	23150.74	34.00	0	11246	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6357	39.35	2.22	12	0.38	587.00	10416.00	26150	20230620	-11.66	13586	20230217	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
133	20230707	130639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23150	-350	5	-1.49	2094754050	90454	22.38	23550	23600	22800	30550	16450	23500	23157.47	34.00	0	8215	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6370	39.44	2.22	12	0.33	587.00	10416.00	26150	20230620	-11.47	13586	20230217	70.40	26150	-11.47	20230620	13586	70.40	20230217	39450	-41.32	20220826	14800	56.42	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
134	20230707	120640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23200	-300	5	-1.28	1935664550	83614	20.69	23550	23600	22800	30550	16450	23500	23149.17	34.00	0	9554	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6384	39.52	2.23	12	0.30	587.00	10416.00	26150	20230620	-11.28	13586	20230217	70.76	26150	-11.28	20230620	13586	70.76	20230217	39450	-41.19	20220826	14800	56.76	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
135	20230707	110642	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23050	-450	5	-1.91	1616861500	69922	17.30	23550	23600	22800	30550	16450	23500	23122.71	34.00	0	6234	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6343	39.27	2.21	12	0.25	587.00	10416.00	26150	20230620	-11.85	13586	20230217	69.66	26150	-11.85	20230620	13586	69.66	20230217	39450	-41.57	20220826	14800	55.74	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
136	20230707	100634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	-400	5	-1.70	842882300	36306	8.98	23550	23600	22950	30550	16450	23500	23214.49	34.00	0	4129	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6357	39.35	2.22	12	0.13	587.00	10416.00	26150	20230620	-11.66	13586	20230217	70.03	26150	-11.66	20230620	13586	70.03	20230217	39450	-41.44	20220826	14800	56.08	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
137	20230707	090636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23250	-250	5	-1.06	115332250	4944	1.22	23550	23550	23150	30550	16450	23500	23320.46	34.00	0	933	26266	24882	24116	22732	21966	24500	22350	138	7050	500	17390	50	1	27518273	6398	39.61	2.23	12	0.02	587.00	10416.00	26150	20230620	-11.09	13586	20230217	71.13	26150	-11.09	20230620	13586	71.13	20230217	39450	-41.06	20220826	14800	57.09	20230512	2.83	N	099190	500	137 억		9355588	N	N	94	N	00	N
138	20230706	160635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23500	-1050	5	-4.28	9844355450	403888	229.63	24550	25500	23350	31900	17200	24550	24374.08	34.03	0	24199	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6467	40.03	2.26	12	1.47	587.00	10416.00	26150	20230620	-10.13	13586	20230217	72.97	26150	-10.13	20230620	13586	72.97	20230217	39450	-40.43	20220826	14800	58.78	20230512	2.92	N	099190	500	137 억		9365369	N	N	94	N	00	N
139	20230706	150636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-950	5	-3.87	9350380600	382891	217.69	24550	25500	23350	31900	17200	24550	24420.48	34.03	0	16322	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6494	40.20	2.27	12	1.39	587.00	10416.00	26150	20230620	-9.75	13586	20230217	73.71	26150	-9.75	20230620	13586	73.71	20230217	39450	-40.18	20220826	14800	59.46	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
140	20230706	140637	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23550	-1000	5	-4.07	8397530950	342440	194.69	24550	25500	23350	31900	17200	24550	24522.63	34.03	0	3993	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6481	40.12	2.26	12	1.24	587.00	10416.00	26150	20230620	-9.94	13586	20230217	73.34	26150	-9.94	20230620	13586	73.34	20230217	39450	-40.30	20220826	14800	59.12	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
141	20230706	130636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-550	5	-2.24	6901213150	279185	158.73	24550	25500	23500	31900	17200	24550	24719.14	34.03	0	-21073	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6604	40.89	2.30	12	1.01	587.00	10416.00	26150	20230620	-8.22	13586	20230217	76.65	26150	-8.22	20230620	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
142	20230706	120633	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	-50	5	-0.20	5374095450	215557	122.55	24550	25500	24250	31900	17200	24550	24931.20	34.03	0	-40804	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6742	41.74	2.35	12	0.78	587.00	10416.00	26150	20230620	-6.31	13586	20230217	80.33	26150	-6.31	20230620	13586	80.33	20230217	39450	-37.90	20220826	14800	65.54	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
143	20230706	110639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	200	2	0.81	4643707550	186060	105.78	24550	25500	24250	31900	17200	24550	24958.12	34.03	0	-33474	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6811	42.16	2.38	12	0.68	587.00	10416.00	26150	20230620	-5.35	13586	20230217	82.17	26150	-5.35	20230620	13586	82.17	20230217	39450	-37.26	20220826	14800	67.23	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
144	20230706	100635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	250	2	1.02	3114292650	124467	70.76	24550	25500	24250	31900	17200	24550	25021.03	34.03	0	-9005	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6825	42.25	2.38	12	0.45	587.00	10416.00	26150	20230620	-5.16	13586	20230217	82.54	26150	-5.16	20230620	13586	82.54	20230217	39450	-37.14	20220826	14800	67.57	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
145	20230706	090634	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	600	2	2.44	421012400	16999	9.66	24550	25250	24250	31900	17200	24550	24766.89	34.03	0	709	25216	24882	24416	24082	23616	25050	24250	138	7350	500	18160	50	1	27518273	6921	42.84	2.41	12	0.06	587.00	10416.00	26150	20230620	-3.82	13586	20230217	85.12	26150	-3.82	20230620	13586	85.12	20230217	39450	-36.25	20220826	14800	69.93	20230512	2.92	N	099190	500	137 억		9365369	N	N	0	N	00	N
146	20230705	160632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	50	2	0.20	4266258750	175043	104.97	24500	24750	23950	31850	17150	24500	24372.63	34.04	0	20972	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6756	41.82	2.36	12	0.64	587.00	10416.00	26150	20230620	-6.12	13586	20230217	80.70	26150	-6.12	20230620	13586	80.70	20230217	39450	-37.77	20220826	14800	65.88	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
147	20230705	150630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	3971218400	163022	97.76	24500	24750	23950	31850	17150	24500	24360.02	34.04	0	23757	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6742	41.74	2.35	12	0.59	587.00	10416.00	26150	20230620	-6.31	13586	20230217	80.33	26150	-6.31	20230620	13586	80.33	20230217	39450	-37.90	20220826	14800	65.54	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
148	20230705	140624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	2955933100	121672	72.96	24500	24600	23950	31850	17150	24500	24294.28	34.04	0	21410	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6714	41.57	2.34	12	0.44	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
149	20230705	130625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	2609870450	107484	64.46	24500	24600	23950	31850	17150	24500	24281.48	34.04	0	18344	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6714	41.57	2.34	12	0.39	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
150	20230705	120624	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	2288720550	94281	56.54	24500	24600	23950	31850	17150	24500	24275.52	34.04	0	16363	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6714	41.57	2.34	12	0.34	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
151	20230705	110630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	1568707300	64831	38.88	24500	24500	23950	31850	17150	24500	24196.87	34.04	0	16722	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6701	41.48	2.34	12	0.24	587.00	10416.00	26150	20230620	-6.88	13586	20230217	79.23	26150	-6.88	20230620	13586	79.23	20230217	39450	-38.28	20220826	14800	64.53	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
152	20230705	100626	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	-400	5	-1.63	987184750	40824	24.48	24500	24500	23950	31850	17150	24500	24181.48	34.04	0	3742	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6632	41.06	2.31	12	0.15	587.00	10416.00	26150	20230620	-7.84	13586	20230217	77.39	26150	-7.84	20230620	13586	77.39	20230217	39450	-38.91	20220826	14800	62.84	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
153	20230705	090625	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	-200	5	-0.82	172226800	7076	4.24	24500	24500	24200	31850	17150	24500	24339.57	34.04	0	531	25233	24866	24283	23916	23333	25050	24100	138	7350	500	18130	50	1	27518273	6687	41.40	2.33	12	0.03	587.00	10416.00	26150	20230620	-7.07	13586	20230217	78.86	26150	-7.07	20230620	13586	78.86	20230217	39450	-38.40	20220826	14800	64.19	20230512	2.91	N	099190	500	137 억		9366159	N	N	76	N	00	N
154	20230704	160623	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	300	2	1.24	4005776900	165640	48.78	24250	24650	23700	31450	16950	24200	24182.65	33.95	0	22703	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6742	41.74	2.35	12	0.60	587.00	10416.00	26150	20230620	-6.31	13586	20230217	80.33	26150	-6.31	20230620	13586	80.33	20230217	39450	-37.90	20220826	14800	65.54	20230512	2.85	N	099190	500	137 억		9342833	N	N	76	N	00	N
155	20230704	150615	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	250	2	1.03	3726285050	154234	45.42	24250	24650	23700	31450	16950	24200	24159.95	33.95	0	25517	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6728	41.65	2.35	12	0.56	587.00	10416.00	26150	20230620	-6.50	13586	20230217	79.96	26150	-6.50	20230620	13586	79.96	20230217	39450	-38.02	20220826	14800	65.20	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
156	20230704	140621	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	150	2	0.62	3237874400	134261	39.54	24250	24650	23700	31450	16950	24200	24116.27	33.95	0	23901	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6701	41.48	2.34	12	0.49	587.00	10416.00	26150	20230620	-6.88	13586	20230217	79.23	26150	-6.88	20230620	13586	79.23	20230217	39450	-38.28	20220826	14800	64.53	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
157	20230704	130611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	250	2	1.03	2858295650	118687	34.95	24250	24650	23700	31450	16950	24200	24082.63	33.95	0	20719	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6728	41.65	2.35	12	0.43	587.00	10416.00	26150	20230620	-6.50	13586	20230217	79.96	26150	-6.50	20230620	13586	79.96	20230217	39450	-38.02	20220826	14800	65.20	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
158	20230704	120617	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	150	2	0.62	2539710350	105607	31.10	24250	24650	23700	31450	16950	24200	24048.69	33.95	0	18740	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6701	41.48	2.34	12	0.38	587.00	10416.00	26150	20230620	-6.88	13586	20230217	79.23	26150	-6.88	20230620	13586	79.23	20230217	39450	-38.28	20220826	14800	64.53	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
159	20230704	110613	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-50	5	-0.21	2087818200	86976	25.61	24250	24650	23700	31450	16950	24200	24004.53	33.95	0	11576	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6646	41.14	2.32	12	0.32	587.00	10416.00	26150	20230620	-7.65	13586	20230217	77.76	26150	-7.65	20230620	13586	77.76	20230217	39450	-38.78	20220826	14800	63.18	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
160	20230704	100611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-350	5	-1.45	1563222800	65013	19.15	24250	24650	23700	31450	16950	24200	24044.77	33.95	0	1465	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6563	40.63	2.29	12	0.24	587.00	10416.00	26150	20230620	-8.80	13586	20230217	75.55	26150	-8.80	20230620	13586	75.55	20230217	39450	-39.54	20220826	14800	61.15	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
161	20230704	090611	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	-100	5	-0.41	184463850	7617	2.24	24250	24300	24100	31450	16950	24200	24217.39	33.95	0	-4128	25566	24882	24316	23632	23066	24600	23350	138	7250	500	17900	50	1	27518273	6632	41.06	2.31	12	0.03	587.00	10416.00	26150	20230620	-7.84	13586	20230217	77.39	26150	-7.84	20230620	13586	77.39	20230217	39450	-38.91	20220826	14800	62.84	20230512	2.85	N	099190	500	137 억		9342833	N	N	210	N	00	N
162	20230703	160603	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	-500	5	-2.02	8193357250	338686	81.59	25000	25000	23750	32100	17300	24700	24191.58	34.22	0	-32044	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6659	41.23	2.32	12	1.23	587.00	10416.00	26150	20230620	-7.46	13586	20230217	78.12	26150	-7.46	20230620	13586	78.12	20230217	39450	-38.66	20220826	14800	63.51	20230512	2.98	N	099190	500	137 억		9416932	N	N	210	N	00	N
163	20230703	150610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-750	5	-3.04	7692782850	317977	76.61	25000	25000	23750	32100	17300	24700	24192.89	34.22	0	-26000	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6591	40.80	2.30	12	1.16	587.00	10416.00	26150	20230620	-8.41	13586	20230217	76.28	26150	-8.41	20230620	13586	76.28	20230217	39450	-39.29	20220826	14800	61.82	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
164	20230703	140610	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-700	5	-2.83	6588044550	271976	65.52	25000	25000	23750	32100	17300	24700	24222.89	34.22	0	-31299	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6604	40.89	2.30	12	0.99	587.00	10416.00	26150	20230620	-8.22	13586	20230217	76.65	26150	-8.22	20230620	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
165	20230703	130604	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24000	-700	5	-2.83	5168135500	212513	51.20	25000	25000	23850	32100	17300	24700	24319.15	34.22	0	-37836	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6604	40.89	2.30	12	0.77	587.00	10416.00	26150	20230620	-8.22	13586	20230217	76.65	26150	-8.22	20230620	13586	76.65	20230217	39450	-39.16	20220826	14800	62.16	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
166	20230703	120612	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	4326941700	177612	42.79	25000	25000	23850	32100	17300	24700	24361.76	34.22	0	-34775	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6714	41.57	2.34	12	0.65	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
167	20230703	110607	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	3792675900	155674	37.50	25000	25000	23850	32100	17300	24700	24362.94	34.22	0	-32085	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6714	41.57	2.34	12	0.57	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
168	20230703	100557	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-300	5	-1.21	3133989850	128690	31.00	25000	25000	23850	32100	17300	24700	24353.02	34.22	0	-31294	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6714	41.57	2.34	12	0.47	587.00	10416.00	26150	20230620	-6.69	13586	20230217	79.60	26150	-6.69	20230620	13586	79.60	20230217	39450	-38.15	20220826	14800	64.86	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N
169	20230703	090603	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	-150	5	-0.61	476239900	19288	4.65	25000	25000	24400	32100	17300	24700	24690.99	34.22	0	-6841	26333	25516	24783	23966	23233	25925	24375	138	7400	500	18270	50	1	27518273	6756	41.82	2.36	12	0.07	587.00	10416.00	26150	20230620	-6.12	13586	20230217	80.70	26150	-6.12	20230620	13586	80.70	20230217	39450	-37.77	20220826	14800	65.88	20230512	2.98	N	099190	500	137 억		9416932	N	N	115	N	00	N