KissMeData/370090/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	161205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	100	2	0.30	6928341100	204593	85.06	34500	34600	33200	43900	23700	33800	33863.96	4.51	0	-12610	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2774	132.42	7.02	12	2.50	256.00	4827.00	39300	20230719	-13.74	17050	20230103	98.83	39300	-13.74	20230719	17050	98.83	20230103	39300	-13.74	20230719	17050	98.83	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
3	20230731	151203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	100	2	0.30	6647365000	196294	81.61	34500	34600	33200	43900	23700	33800	33864.33	4.51	0	-13907	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2774	132.42	7.02	12	2.40	256.00	4827.00	39300	20230719	-13.74	17050	20230103	98.83	39300	-13.74	20230719	17050	98.83	20230103	39300	-13.74	20230719	17050	98.83	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
4	20230731	141210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	50	2	0.15	6061274450	178959	74.40	34500	34600	33200	43900	23700	33800	33869.63	4.51	0	-11276	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2770	132.23	7.01	12	2.19	256.00	4827.00	39300	20230719	-13.87	17050	20230103	98.53	39300	-13.87	20230719	17050	98.53	20230103	39300	-13.87	20230719	17050	98.53	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
5	20230731	131213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34050	250	2	0.74	5585065400	164941	68.58	34500	34600	33200	43900	23700	33800	33860.99	4.51	0	-8755	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2786	133.01	7.05	12	2.02	256.00	4827.00	39300	20230719	-13.36	17050	20230103	99.71	39300	-13.36	20230719	17050	99.71	20230103	39300	-13.36	20230719	17050	99.71	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
6	20230731	121220	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34000	200	2	0.59	5138374000	151765	63.10	34500	34600	33200	43900	23700	33800	33857.44	4.51	0	-10838	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2782	132.81	7.04	12	1.85	256.00	4827.00	39300	20230719	-13.49	17050	20230103	99.41	39300	-13.49	20230719	17050	99.41	20230103	39300	-13.49	20230719	17050	99.41	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
7	20230731	111222	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34150	350	2	1.04	4123167200	122113	50.77	34500	34600	33200	43900	23700	33800	33765.18	4.51	0	-7994	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2794	133.40	7.07	12	1.49	256.00	4827.00	39300	20230719	-13.10	17050	20230103	100.29	39300	-13.10	20230719	17050	100.29	20230103	39300	-13.10	20230719	17050	100.29	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
8	20230731	101219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	-300	5	-0.89	3189496150	94436	39.26	34500	34600	33200	43900	23700	33800	33774.16	4.51	0	-5979	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2741	130.86	6.94	12	1.15	256.00	4827.00	39300	20230719	-14.76	17050	20230103	96.48	39300	-14.76	20230719	17050	96.48	20230103	39300	-14.76	20230719	17050	96.48	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
9	20230731	091206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34200	400	2	1.18	401833850	11688	4.86	34500	34600	34000	43900	23700	33800	34380.04	4.51	0	-6821	36133	34966	33033	31866	29933	35550	32450	42	10100	500	24330	50	1	8181830	2798	133.59	7.09	12	0.14	256.00	4827.00	39300	20230719	-12.98	17050	20230103	100.59	39300	-12.98	20230719	17050	100.59	20230103	39300	-12.98	20230719	17050	100.59	20230103	6.11	N	370090	500	41 억		369101	N	N	0	N	00	N
10	20230728	161209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	2100	2	6.62	7956270450	238510	102.99	31650	34200	31100	41200	22200	31700	33357.26	4.26	0	19097	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2765	132.03	7.00	12	2.92	256.00	4827.00	39300	20230719	-13.99	17050	20230103	98.24	39300	-13.99	20230719	17050	98.24	20230103	39300	-13.99	20230719	17050	98.24	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
11	20230728	151205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	2150	2	6.78	7571155800	227120	98.07	31650	34200	31100	41200	22200	31700	33336.27	4.26	0	21429	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2770	132.23	7.01	12	2.78	256.00	4827.00	39300	20230719	-13.87	17050	20230103	98.53	39300	-13.87	20230719	17050	98.53	20230103	39300	-13.87	20230719	17050	98.53	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
12	20230728	141204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	2150	2	6.78	6594978000	198321	85.63	31650	34100	31100	41200	22200	31700	33254.90	4.26	0	26207	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2770	132.23	7.01	12	2.42	256.00	4827.00	39300	20230719	-13.87	17050	20230103	98.53	39300	-13.87	20230719	17050	98.53	20230103	39300	-13.87	20230719	17050	98.53	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
13	20230728	131208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	1900	2	5.99	5552251700	167560	72.35	31650	34100	31100	41200	22200	31700	33136.83	4.26	0	29212	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2749	131.25	6.96	12	2.05	256.00	4827.00	39300	20230719	-14.50	17050	20230103	97.07	39300	-14.50	20230719	17050	97.07	20230103	39300	-14.50	20230719	17050	97.07	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
14	20230728	121206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	1450	2	4.57	3910660350	118816	51.30	31650	33850	31100	41200	22200	31700	32914.69	4.26	0	22881	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2712	129.49	6.87	12	1.45	256.00	4827.00	39300	20230719	-15.65	17050	20230103	94.43	39300	-15.65	20230719	17050	94.43	20230103	39300	-15.65	20230719	17050	94.43	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
15	20230728	111211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	1800	2	5.68	3500801200	106482	45.98	31650	33850	31100	41200	22200	31700	32878.12	4.26	0	22792	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2741	130.86	6.94	12	1.30	256.00	4827.00	39300	20230719	-14.76	17050	20230103	96.48	39300	-14.76	20230719	17050	96.48	20230103	39300	-14.76	20230719	17050	96.48	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
16	20230728	101203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	1450	2	4.57	2749590900	83944	36.25	31650	33850	31100	41200	22200	31700	32756.42	4.26	0	12070	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2712	129.49	6.87	12	1.03	256.00	4827.00	39300	20230719	-15.65	17050	20230103	94.43	39300	-15.65	20230719	17050	94.43	20230103	39300	-15.65	20230719	17050	94.43	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
17	20230728	091211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32000	300	2	0.95	564474850	17757	7.67	31650	32300	31100	41200	22200	31700	31789.41	4.26	0	2958	33733	32716	31883	30866	30033	33225	31375	42	9500	500	22820	50	1	8181830	2618	125.00	6.63	12	0.22	256.00	4827.00	39300	20230719	-18.58	17050	20230103	87.68	39300	-18.58	20230719	17050	87.68	20230103	39300	-18.58	20230719	17050	87.68	20230103	6.32	N	370090	500	41 억		348330	N	N	0	N	00	N
18	20230727	161202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31700	500	2	1.60	7363647750	229367	45.94	31300	32900	31050	40550	21850	31200	32105.89	3.92	55865	27257	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2594	123.83	6.57	12	2.80	256.00	4827.00	39300	20230719	-19.34	17050	20230103	85.92	39300	-19.34	20230719	17050	85.92	20230103	39300	-19.34	20230719	17050	85.92	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
19	20230727	151203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31750	550	2	1.76	7020775000	218527	43.77	31300	32900	31050	40550	21850	31200	32129.48	3.92	55865	25615	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2598	124.02	6.58	12	2.67	256.00	4827.00	39300	20230719	-19.21	17050	20230103	86.22	39300	-19.21	20230719	17050	86.22	20230103	39300	-19.21	20230719	17050	86.22	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
20	20230727	141157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32150	950	2	3.04	6171092650	191929	38.45	31300	32900	31050	40550	21850	31200	32155.05	3.92	55865	27443	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2630	125.59	6.66	12	2.35	256.00	4827.00	39300	20230719	-18.19	17050	20230103	88.56	39300	-18.19	20230719	17050	88.56	20230103	39300	-18.19	20230719	17050	88.56	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
21	20230727	131156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	650	2	2.08	5631980000	175184	35.09	31300	32900	31050	40550	21850	31200	32151.18	3.92	55865	29584	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2606	124.41	6.60	12	2.14	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
22	20230727	121159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	1000	2	3.21	5004374650	155581	31.16	31300	32900	31050	40550	21850	31200	32168.29	3.92	55865	26572	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2635	125.78	6.67	12	1.90	256.00	4827.00	39300	20230719	-18.07	17050	20230103	88.86	39300	-18.07	20230719	17050	88.86	20230103	39300	-18.07	20230719	17050	88.86	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
23	20230727	111201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	1300	2	4.17	3666591300	114462	22.93	31300	32650	31050	40550	21850	31200	32036.28	3.92	55865	19452	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2659	126.95	6.73	12	1.40	256.00	4827.00	39300	20230719	-17.30	17050	20230103	90.62	39300	-17.30	20230719	17050	90.62	20230103	39300	-17.30	20230719	17050	90.62	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
24	20230727	101158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31850	650	2	2.08	2865420300	89626	17.95	31300	32650	31050	40550	21850	31200	31974.43	3.92	55865	14932	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2606	124.41	6.60	12	1.10	256.00	4827.00	39300	20230719	-18.96	17050	20230103	86.80	39300	-18.96	20230719	17050	86.80	20230103	39300	-18.96	20230719	17050	86.80	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
25	20230727	091156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31350	150	2	0.48	955172100	30170	6.04	31300	32200	31050	40550	21850	31200	31666.04	3.92	55865	3422	35366	33282	31866	29782	28366	32575	29075	42	9350	500	22460	50	1	8181830	2565	122.46	6.49	12	0.37	256.00	4827.00	39300	20230719	-20.23	17050	20230103	83.87	39300	-20.23	20230719	17050	83.87	20230103	39300	-20.23	20230719	17050	83.87	20230103	6.25	N	370090	500	41 억		320829	N	N	1	N	00	N
26	20230726	161155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	-2600	5	-7.69	15871191500	496317	138.51	33800	33950	30450	43900	23700	33800	31978.40	3.24	0	59701	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2553	121.88	6.46	12	6.07	256.00	4827.00	39300	20230719	-20.61	17050	20230103	82.99	39300	-20.61	20230719	17050	82.99	20230103	39300	-20.61	20230719	17050	82.99	20230103	6.25	N	370090	500	41 억		264964	N	N	1	N	00	N
27	20230726	151200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30800	-3000	5	-8.88	15503477100	484454	135.20	33800	33950	30450	43900	23700	33800	32000.30	3.24	0	55761	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2520	120.31	6.38	12	5.92	256.00	4827.00	39300	20230719	-21.63	17050	20230103	80.65	39300	-21.63	20230719	17050	80.65	20230103	39300	-21.63	20230719	17050	80.65	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
28	20230726	141151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30950	-2850	5	-8.43	14056105050	437882	122.21	33800	33950	30450	43900	23700	33800	32098.48	3.24	0	60129	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2532	120.90	6.41	12	5.35	256.00	4827.00	39300	20230719	-21.25	17050	20230103	81.52	39300	-21.25	20230719	17050	81.52	20230103	39300	-21.25	20230719	17050	81.52	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
29	20230726	131147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	-2150	5	-6.36	10651185350	330168	92.14	33800	33950	31200	43900	23700	33800	32257.81	3.24	0	67475	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2590	123.63	6.56	12	4.04	256.00	4827.00	39300	20230719	-19.47	17050	20230103	85.63	39300	-19.47	20230719	17050	85.63	20230103	39300	-19.47	20230719	17050	85.63	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
30	20230726	121153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31800	-2000	5	-5.92	9443392800	291857	81.45	33800	33950	31200	43900	23700	33800	32354.02	3.24	0	58062	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2602	124.22	6.59	12	3.57	256.00	4827.00	39300	20230719	-19.08	17050	20230103	86.51	39300	-19.08	20230719	17050	86.51	20230103	39300	-19.08	20230719	17050	86.51	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
31	20230726	111147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31600	-2200	5	-6.51	8585560700	264832	73.91	33800	33950	31200	43900	23700	33800	32416.56	3.24	0	57543	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2585	123.44	6.55	12	3.24	256.00	4827.00	39300	20230719	-19.59	17050	20230103	85.34	39300	-19.59	20230719	17050	85.34	20230103	39300	-19.59	20230719	17050	85.34	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
32	20230726	101154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32300	-1500	5	-4.44	5609027300	171043	47.74	33800	33950	32000	43900	23700	33800	32790.44	3.24	0	43386	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2643	126.17	6.69	12	2.09	256.00	4827.00	39300	20230719	-17.81	17050	20230103	89.44	39300	-17.81	20230719	17050	89.44	20230103	39300	-17.81	20230719	17050	89.44	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
33	20230726	091149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	-400	5	-1.18	1189762800	35739	9.97	33800	33950	32800	43900	23700	33800	33283.87	3.24	0	10032	36500	35150	34100	32750	31700	34625	32225	42	10100	500	24330	50	1	8181830	2733	130.47	6.92	12	0.44	256.00	4827.00	39300	20230719	-15.01	17050	20230103	95.89	39300	-15.01	20230719	17050	95.89	20230103	39300	-15.01	20230719	17050	95.89	20230103	6.25	N	370090	500	41 억		264964	N	N	10	N	00	N
34	20230725	161146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	-550	5	-1.60	12144371200	353485	51.83	35200	35450	33050	44650	24050	34350	34357.90	3.29	0	-5585	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2765	132.03	7.00	12	4.32	256.00	4827.00	39300	20230719	-13.99	17050	20230103	98.24	39300	-13.99	20230719	17050	98.24	20230103	39300	-13.99	20230719	17050	98.24	20230103	6.28	N	370090	500	41 억		269324	N	N	10	N	00	N
35	20230725	151134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34150	-200	5	-0.58	11511915800	334803	49.09	35200	35450	33050	44650	24050	34350	34384.23	3.29	0	-5703	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2794	133.40	7.07	12	4.09	256.00	4827.00	39300	20230719	-13.10	17050	20230103	100.29	39300	-13.10	20230719	17050	100.29	20230103	39300	-13.10	20230719	17050	100.29	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
36	20230725	141131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34100	-250	5	-0.73	10165549450	295102	43.27	35200	35450	33050	44650	24050	34350	34447.86	3.29	0	-1690	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2790	133.20	7.06	12	3.61	256.00	4827.00	39300	20230719	-13.23	17050	20230103	100.00	39300	-13.23	20230719	17050	100.00	20230103	39300	-13.23	20230719	17050	100.00	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
37	20230725	131143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34650	300	2	0.87	9247610200	268311	39.34	35200	35450	33050	44650	24050	34350	34466.38	3.29	0	3787	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2835	135.35	7.18	12	3.28	256.00	4827.00	39300	20230719	-11.83	17050	20230103	103.23	39300	-11.83	20230719	17050	103.23	20230103	39300	-11.83	20230719	17050	103.23	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
38	20230725	121142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34250	-100	5	-0.29	8184811950	237466	34.82	35200	35450	33050	44650	24050	34350	34467.72	3.29	0	6995	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2802	133.79	7.10	12	2.90	256.00	4827.00	39300	20230719	-12.85	17050	20230103	100.88	39300	-12.85	20230719	17050	100.88	20230103	39300	-12.85	20230719	17050	100.88	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
39	20230725	111139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	-750	5	-2.18	7110347300	205423	30.12	35200	35450	33250	44650	24050	34350	34614.29	3.29	0	-1106	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2749	131.25	6.96	12	2.51	256.00	4827.00	39300	20230719	-14.50	17050	20230103	97.07	39300	-14.50	20230719	17050	97.07	20230103	39300	-14.50	20230719	17050	97.07	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
40	20230725	101140	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	50	2	0.15	5026799150	144058	21.12	35200	35450	34200	44650	24050	34350	34897.50	3.29	0	-2056	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2815	134.38	7.13	12	1.76	256.00	4827.00	39300	20230719	-12.47	17050	20230103	101.76	39300	-12.47	20230719	17050	101.76	20230103	39300	-12.47	20230719	17050	101.76	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
41	20230725	091137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	750	2	2.18	1825371050	52060	7.63	35200	35450	34500	44650	24050	34350	35074.64	3.29	0	20	37550	35950	34950	33350	32350	35450	32850	42	10300	500	24730	50	1	8181830	2872	137.11	7.27	12	0.64	256.00	4827.00	39300	20230719	-10.69	17050	20230103	105.87	39300	-10.69	20230719	17050	105.87	20230103	39300	-10.69	20230719	17050	105.87	20230103	6.28	N	370090	500	41 억		269324	N	N	1	N	00	N
42	20230724	161138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	-1250	5	-3.51	23886622150	676593	77.45	34850	36550	33950	46250	24950	35600	35304.83	3.64	0	-29109	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2810	134.18	7.12	12	8.27	256.00	4827.00	39300	20230719	-12.60	17050	20230103	101.47	39300	-12.60	20230719	17050	101.47	20230103	39300	-12.60	20230719	17050	101.47	20230103	5.78	N	370090	500	41 억		297551	N	N	1	N	00	N
43	20230724	151134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34250	-1350	5	-3.79	22980509700	650078	74.41	34850	36550	33950	46250	24950	35600	35350.33	3.64	0	-34174	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2802	133.79	7.10	12	7.95	256.00	4827.00	39300	20230719	-12.85	17050	20230103	100.88	39300	-12.85	20230719	17050	100.88	20230103	39300	-12.85	20230719	17050	100.88	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
44	20230724	141132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	-1250	5	-3.51	21397999500	603862	69.12	34850	36550	33950	46250	24950	35600	35435.20	3.64	0	-30808	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2810	134.18	7.12	12	7.38	256.00	4827.00	39300	20230719	-12.60	17050	20230103	101.47	39300	-12.60	20230719	17050	101.47	20230103	39300	-12.60	20230719	17050	101.47	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
45	20230724	131134	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34950	-650	5	-1.83	18918182700	531998	60.90	34850	36550	34600	46250	24950	35600	35560.62	3.64	0	-27559	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2860	136.52	7.24	12	6.50	256.00	4827.00	39300	20230719	-11.07	17050	20230103	104.99	39300	-11.07	20230719	17050	104.99	20230103	39300	-11.07	20230719	17050	104.99	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
46	20230724	121135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35350	-250	5	-0.70	17974439950	505138	57.82	34850	36550	34600	46250	24950	35600	35583.22	3.64	0	-24977	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2892	138.09	7.32	12	6.17	256.00	4827.00	39300	20230719	-10.05	17050	20230103	107.33	39300	-10.05	20230719	17050	107.33	20230103	39300	-10.05	20230719	17050	107.33	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
47	20230724	111139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	-500	5	-1.40	16557744200	465118	53.24	34850	36550	34600	46250	24950	35600	35599.02	3.64	0	-26879	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2872	137.11	7.27	12	5.68	256.00	4827.00	39300	20230719	-10.69	17050	20230103	105.87	39300	-10.69	20230719	17050	105.87	20230103	39300	-10.69	20230719	17050	105.87	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
48	20230724	101127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	250	2	0.70	12941670800	362332	41.48	34850	36550	34700	46250	24950	35600	35717.77	3.64	0	-21106	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2933	140.04	7.43	12	4.43	256.00	4827.00	39300	20230719	-8.78	17050	20230103	110.26	39300	-8.78	20230719	17050	110.26	20230103	39300	-8.78	20230719	17050	110.26	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
49	20230724	091136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35350	-250	5	-0.70	3698684650	104777	11.99	34850	36100	34700	46250	24950	35600	35300.07	3.64	0	7855	38833	37216	34683	33066	30533	38025	33875	42	10650	500	25630	50	1	8181830	2892	138.09	7.32	12	1.28	256.00	4827.00	39300	20230719	-10.05	17050	20230103	107.33	39300	-10.05	20230719	17050	107.33	20230103	39300	-10.05	20230719	17050	107.33	20230103	5.78	N	370090	500	41 억		297551	N	N	4	N	00	N
50	20230721	161123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35600	1600	2	4.71	29233392350	846746	102.84	32350	36300	32150	44200	23800	34000	34518.97	3.72	0	-9314	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2913	139.06	7.38	12	10.35	256.00	4827.00	39300	20230719	-9.41	17050	20230103	108.80	39300	-9.41	20230719	17050	108.80	20230103	39300	-9.41	20230719	17050	108.80	20230103	6.02	N	370090	500	41 억		303964	N	N	4	N	00	N
51	20230721	151125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35500	1500	2	4.41	26488896500	769834	93.50	32350	36300	32150	44200	23800	34000	34408.59	3.72	0	-11310	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2905	138.67	7.35	12	9.41	256.00	4827.00	39300	20230719	-9.67	17050	20230103	108.21	39300	-9.67	20230719	17050	108.21	20230103	39300	-9.67	20230719	17050	108.21	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
52	20230721	141120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	-200	5	-0.59	9989427350	302169	36.70	32350	34250	32150	44200	23800	34000	33059.02	3.72	0	5749	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2765	132.03	7.00	12	3.69	256.00	4827.00	39300	20230719	-13.99	17050	20230103	98.24	39300	-13.99	20230719	17050	98.24	20230103	39300	-13.99	20230719	17050	98.24	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
53	20230721	131125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33850	-150	5	-0.44	8108200050	246683	29.96	32350	33850	32150	44200	23800	34000	32868.83	3.72	0	10567	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2770	132.23	7.01	12	3.02	256.00	4827.00	39300	20230719	-13.87	17050	20230103	98.53	39300	-13.87	20230719	17050	98.53	20230103	39300	-13.87	20230719	17050	98.53	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
54	20230721	121138	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	-500	5	-1.47	7087575050	216180	26.26	32350	33550	32150	44200	23800	34000	32785.44	3.72	0	5640	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2741	130.86	6.94	12	2.64	256.00	4827.00	39300	20230719	-14.76	17050	20230103	96.48	39300	-14.76	20230719	17050	96.48	20230103	39300	-14.76	20230719	17050	96.48	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
55	20230721	111136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-800	5	-2.35	6132601900	187449	22.77	32350	33300	32150	44200	23800	34000	32716.00	3.72	0	1491	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2716	129.69	6.88	12	2.29	256.00	4827.00	39300	20230719	-15.52	17050	20230103	94.72	39300	-15.52	20230719	17050	94.72	20230103	39300	-15.52	20230719	17050	94.72	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
56	20230721	101135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32700	-1300	5	-3.82	4909187700	150389	18.27	32350	33200	32150	44200	23800	34000	32643.12	3.72	0	2983	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2675	127.73	6.77	12	1.84	256.00	4827.00	39300	20230719	-16.79	17050	20230103	91.79	39300	-16.79	20230719	17050	91.79	20230103	39300	-16.79	20230719	17050	91.79	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
57	20230721	091130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-1150	5	-3.38	2425339750	74520	9.05	32350	32900	32150	44200	23800	34000	32545.85	3.72	0	5075	36666	35332	33566	32232	30466	34450	31350	42	10200	500	24480	50	1	8181830	2688	128.32	6.81	12	0.91	256.00	4827.00	39300	20230719	-16.41	17050	20230103	92.67	39300	-16.41	20230719	17050	92.67	20230103	39300	-16.41	20230719	17050	92.67	20230103	6.02	N	370090	500	41 억		303964	N	N	6	N	00	N
58	20230720	161119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34000	-700	5	-2.02	26921526950	809746	22.50	34350	34900	31800	45100	24300	34700	33243.53	4.03	0	-37244	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2782	132.81	7.04	12	9.90	256.00	4827.00	39300	20230719	-13.49	17050	20230103	99.41	39300	-13.49	20230719	17050	99.41	20230103	39300	-13.49	20230719	17050	99.41	20230103	5.63	N	370090	500	41 억		329382	N	N	6	N	00	N
59	20230720	151119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34050	-650	5	-1.87	26016764900	783100	21.76	34350	34900	31800	45100	24300	34700	33221.76	4.03	0	-34548	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2786	133.01	7.05	12	9.57	256.00	4827.00	39300	20230719	-13.36	17050	20230103	99.71	39300	-13.36	20230719	17050	99.71	20230103	39300	-13.36	20230719	17050	99.71	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
60	20230720	141117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	-300	5	-0.86	22792294250	688196	19.12	34350	34900	31800	45100	24300	34700	33117.65	4.03	0	-14131	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2815	134.38	7.13	12	8.41	256.00	4827.00	39300	20230719	-12.47	17050	20230103	101.76	39300	-12.47	20230719	17050	101.76	20230103	39300	-12.47	20230719	17050	101.76	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
61	20230720	131119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-1650	5	-4.76	18283744850	555252	15.43	34350	34400	31800	45100	24300	34700	32926.99	4.03	0	-7298	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2704	129.10	6.85	12	6.79	256.00	4827.00	39300	20230719	-15.90	17050	20230103	93.84	39300	-15.90	20230719	17050	93.84	20230103	39300	-15.90	20230719	17050	93.84	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
62	20230720	121129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-1500	5	-4.32	16726160900	508574	14.13	34350	34400	31800	45100	24300	34700	32886.41	4.03	0	-5877	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2716	129.69	6.88	12	6.22	256.00	4827.00	39300	20230719	-15.52	17050	20230103	94.72	39300	-15.52	20230719	17050	94.72	20230103	39300	-15.52	20230719	17050	94.72	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
63	20230720	111125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	-1600	5	-4.61	15417490600	469199	13.04	34350	34400	31800	45100	24300	34700	32857.03	4.03	0	-19070	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2708	129.30	6.86	12	5.73	256.00	4827.00	39300	20230719	-15.78	17050	20230103	94.13	39300	-15.78	20230719	17050	94.13	20230103	39300	-15.78	20230719	17050	94.13	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
64	20230720	101110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-1650	5	-4.76	13438822900	409527	11.38	34350	34400	31800	45100	24300	34700	32812.96	4.03	0	-20775	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2704	129.10	6.85	12	5.01	256.00	4827.00	39300	20230719	-15.90	17050	20230103	93.84	39300	-15.90	20230719	17050	93.84	20230103	39300	-15.90	20230719	17050	93.84	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
65	20230720	091115	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32200	-2500	5	-7.20	6185149800	186078	5.17	34350	34400	32100	45100	24300	34700	33235.26	4.03	0	-20164	42333	38516	35483	31666	28633	40425	33575	42	10400	500	24980	50	1	8181830	2635	125.78	6.67	12	2.27	256.00	4827.00	39300	20230719	-18.07	17050	20230103	88.86	39300	-18.07	20230719	17050	88.86	20230103	39300	-18.07	20230719	17050	88.86	20230103	5.63	N	370090	500	41 억		329382	N	N	8	N	00	N
66	20230719	161134	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34700	1700	2	5.15	130392565600	3584952	188.34	32500	39300	32450	42900	23100	33000	36376.43	3.45	0	48139	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2839	135.55	7.19	12	43.82	256.00	4827.00	39300	20230719	-11.70	17050	20230103	103.52	39300	-11.70	20230719	17050	103.52	20230103	39300	-11.70	20230719	17050	103.52	20230103	6.01	N	370090	500	41 억		282132	N	N	8	N	00	N
67	20230719	151134	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34750	1750	2	5.30	128069858350	3518067	184.82	32500	39300	32450	42900	23100	33000	36406.72	3.45	0	44325	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2843	135.74	7.20	12	43.00	256.00	4827.00	39300	20230719	-11.58	17050	20230103	103.81	39300	-11.58	20230719	17050	103.81	20230103	39300	-11.58	20230719	17050	103.81	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
68	20230719	141138	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	33700	700	2	2.12	124685558800	3419063	179.62	32500	39300	32450	42900	23100	33000	36471.16	3.45	0	48443	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2757	131.64	6.98	12	41.79	256.00	4827.00	39300	20230719	-14.25	17050	20230103	97.65	39300	-14.25	20230719	17050	97.65	20230103	39300	-14.25	20230719	17050	97.65	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
69	20230719	131122	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	35000	2000	2	6.06	119239652650	3259027	171.21	32500	39300	32450	42900	23100	33000	36591.19	3.45	0	21585	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2864	136.72	7.25	12	39.83	256.00	4827.00	39300	20230719	-10.94	17050	20230103	105.28	39300	-10.94	20230719	17050	105.28	20230103	39300	-10.94	20230719	17050	105.28	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
70	20230719	121141	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	34400	1400	2	4.24	114053182150	3109166	163.34	32500	39300	32450	42900	23100	33000	36686.86	3.45	0	50916	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2815	134.38	7.13	12	38.00	256.00	4827.00	39300	20230719	-12.47	17050	20230103	101.76	39300	-12.47	20230719	17050	101.76	20230103	39300	-12.47	20230719	17050	101.76	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
71	20230719	111137	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	36050	3050	2	9.24	102349220650	2775241	145.80	32500	39300	32450	42900	23100	33000	36884.08	3.45	0	50373	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2950	140.82	7.47	12	33.92	256.00	4827.00	39300	20230719	-8.27	17050	20230103	111.44	39300	-8.27	20230719	17050	111.44	20230103	39300	-8.27	20230719	17050	111.44	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
72	20230719	101128	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	36900	3900	2	11.82	85342834750	2312153	121.47	32500	39300	32450	42900	23100	33000	36916.22	3.45	0	20236	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	3019	144.14	7.64	12	28.26	256.00	4827.00	39300	20230719	-6.11	17050	20230103	116.42	39300	-6.11	20230719	17050	116.42	20230103	39300	-6.11	20230719	17050	116.42	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
73	20230719	091127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34550	1550	2	4.70	6199402600	183204	9.62	32500	34600	32450	42900	23100	33000	33854.41	3.45	0	14197	37433	35216	32883	30666	28333	34050	29500	42	9900	500	23760	50	1	8181830	2827	134.96	7.16	12	2.24	256.00	4827.00	35100	20230718	-1.57	17050	20230103	102.64	35100	-1.57	20230718	17050	102.64	20230103	35100	-1.57	20230718	17050	102.64	20230103	6.01	N	370090	500	41 억		282132	N	N	5	N	00	N
74	20230718	161126	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	33000	150	2	0.46	61761797950	1891453	83.65	34950	35100	30550	42700	23000	32850	32652.62	4.31	0	-55824	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2700	128.91	6.84	12	23.12	256.00	4827.00	35100	20230718	-5.98	17050	20230103	93.55	35100	-5.98	20230718	17050	93.55	20230103	35100	-5.98	20230718	17050	93.55	20230103	5.99	N	370090	500	41 억		352724	N	N	4	N	00	N
75	20230718	151125	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	32800	-50	5	-0.15	60319112350	1847671	81.71	34950	35100	30550	42700	23000	32850	32646.02	4.31	0	-64974	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2684	128.12	6.80	12	22.58	256.00	4827.00	35100	20230718	-6.55	17050	20230103	92.38	35100	-6.55	20230718	17050	92.38	20230103	35100	-6.55	20230718	17050	92.38	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
76	20230718	141121	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	32800	-50	5	-0.15	54474322400	1670985	73.90	34950	35100	30550	42700	23000	32850	32600.13	4.31	0	-78971	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2684	128.12	6.80	12	20.42	256.00	4827.00	35100	20230718	-6.55	17050	20230103	92.38	35100	-6.55	20230718	17050	92.38	20230103	35100	-6.55	20230718	17050	92.38	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
77	20230718	131121	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	32200	-650	5	-1.98	43830437950	1347331	59.58	34950	35100	30550	42700	23000	32850	32531.31	4.31	0	-73884	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2635	125.78	6.67	12	16.47	256.00	4827.00	35100	20230718	-8.26	17050	20230103	88.86	35100	-8.26	20230718	17050	88.86	20230103	35100	-8.26	20230718	17050	88.86	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
78	20230718	121132	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	31550	-1300	5	-3.96	40853395800	1254041	55.46	34950	35100	30550	42700	23000	32850	32577.40	4.31	0	-72219	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2581	123.24	6.54	12	15.33	256.00	4827.00	35100	20230718	-10.11	17050	20230103	85.04	35100	-10.11	20230718	17050	85.04	20230103	35100	-10.11	20230718	17050	85.04	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
79	20230718	111131	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	31200	-1650	5	-5.02	38384555100	1175850	52.00	34950	35100	30550	42700	23000	32850	32644.09	4.31	0	-61473	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2553	121.88	6.46	12	14.37	256.00	4827.00	35100	20230718	-11.11	17050	20230103	82.99	35100	-11.11	20230718	17050	82.99	20230103	35100	-11.11	20230718	17050	82.99	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
80	20230718	101123	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	31250	-1600	5	-4.87	32969006900	1001046	44.27	34950	35100	31100	42700	23000	32850	32934.56	4.31	0	-59991	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2557	122.07	6.47	12	12.23	256.00	4827.00	35100	20230718	-10.97	17050	20230103	83.28	35100	-10.97	20230718	17050	83.28	20230103	35100	-10.97	20230718	17050	83.28	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
81	20230718	091118	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	31650	-1200	5	-3.65	20454995150	606543	26.82	34950	35100	31500	42700	23000	32850	33723.90	4.31	0	-50740	36083	34466	31233	29616	26383	35275	30425	42	9850	500	23650	50	1	8181830	2590	123.63	6.56	12	7.41	256.00	4827.00	35100	20230718	-9.83	17050	20230103	85.63	35100	-9.83	20230718	17050	85.63	20230103	35100	-9.83	20230718	17050	85.63	20230103	5.99	N	370090	500	41 억		352724	N	N	6	N	00	N
82	20230717	161122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	6150	2	23.03	64328196850	2132024	1661.17	29000	32850	28000	34700	18700	26700	30143.21	3.36	0	51086	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2688	128.32	6.81	12	26.06	256.00	4827.00	33900	20230519	-3.10	17050	20230103	92.67	33900	-3.10	20230519	17050	92.67	20230103	33900	-3.10	20230519	17050	92.67	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
83	20230717	151116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31650	4950	2	18.54	55548298350	1860063	1449.27	29000	31850	28000	34700	18700	26700	29863.67	3.36	0	57301	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2590	123.63	6.56	12	22.73	256.00	4827.00	33900	20230519	-6.64	17050	20230103	85.63	33900	-6.64	20230519	17050	85.63	20230103	33900	-6.64	20230519	17050	85.63	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
84	20230717	141120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	2950	2	11.05	37894894550	1289446	1004.67	29000	30400	28000	34700	18700	26700	29388.51	3.36	0	123322	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2426	115.82	6.14	12	15.76	256.00	4827.00	33900	20230519	-12.54	17050	20230103	73.90	33900	-12.54	20230519	17050	73.90	20230103	33900	-12.54	20230519	17050	73.90	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
85	20230717	131109	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29200	2500	2	9.36	33507684050	1142242	889.98	29000	30400	28000	34700	18700	26700	29335.01	3.36	0	111342	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2389	114.06	6.05	12	13.96	256.00	4827.00	33900	20230519	-13.86	17050	20230103	71.26	33900	-13.86	20230519	17050	71.26	20230103	33900	-13.86	20230519	17050	71.26	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
86	20230717	121120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28900	2200	2	8.24	31930617300	1088082	847.78	29000	30400	28000	34700	18700	26700	29345.78	3.36	0	113655	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2365	112.89	5.99	12	13.30	256.00	4827.00	33900	20230519	-14.75	17050	20230103	69.50	33900	-14.75	20230519	17050	69.50	20230103	33900	-14.75	20230519	17050	69.50	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
87	20230717	111111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	2800	2	10.49	28981871500	986434	768.58	29000	30400	28000	34700	18700	26700	29380.45	3.36	0	126249	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2414	115.23	6.11	12	12.06	256.00	4827.00	33900	20230519	-12.98	17050	20230103	73.02	33900	-12.98	20230519	17050	73.02	20230103	33900	-12.98	20230519	17050	73.02	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
88	20230717	101110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30000	3300	2	12.36	22696998650	776913	605.33	29000	30150	28000	34700	18700	26700	29214.34	3.36	0	104982	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2455	117.19	6.22	12	9.50	256.00	4827.00	33900	20230519	-11.50	17050	20230103	75.95	33900	-11.50	20230519	17050	75.95	20230103	33900	-11.50	20230519	17050	75.95	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
89	20230717	091111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28650	1950	2	7.30	5905917800	205466	160.09	29000	29450	28000	34700	18700	26700	28744.02	3.36	0	23126	28166	27432	26916	26182	25666	27175	25925	42	8000	500	19220	50	1	8181830	2344	111.91	5.94	12	2.51	256.00	4827.00	33900	20230519	-15.49	17050	20230103	68.04	33900	-15.49	20230519	17050	68.04	20230103	33900	-15.49	20230519	17050	68.04	20230103	6.06	N	370090	500	41 억		274547	N	N	4	N	00	N
90	20230714	161110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	-750	5	-2.73	3419826700	127817	45.42	27650	27650	26400	35650	19250	27450	26755.70	3.69	0	-28035	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2185	104.30	5.53	12	1.56	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	6.03	N	370090	500	41 억		302082	N	N	4	N	00	N
91	20230714	151113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26950	-500	5	-1.82	3264653150	122038	43.37	27650	27650	26400	35650	19250	27450	26751.12	3.69	0	-26755	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2205	105.27	5.58	12	1.49	256.00	4827.00	33900	20230519	-20.50	17050	20230103	58.06	33900	-20.50	20230519	17050	58.06	20230103	33900	-20.50	20230519	17050	58.06	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
92	20230714	141121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26750	-700	5	-2.55	2811396050	105138	37.36	27650	27650	26400	35650	19250	27450	26740.06	3.69	0	-22625	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2189	104.49	5.54	12	1.29	256.00	4827.00	33900	20230519	-21.09	17050	20230103	56.89	33900	-21.09	20230519	17050	56.89	20230103	33900	-21.09	20230519	17050	56.89	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
93	20230714	131106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26450	-1000	5	-3.64	2507890750	93791	33.33	27650	27650	26400	35650	19250	27450	26739.14	3.69	0	-19204	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2164	103.32	5.48	12	1.15	256.00	4827.00	33900	20230519	-21.98	17050	20230103	55.13	33900	-21.98	20230519	17050	55.13	20230103	33900	-21.98	20230519	17050	55.13	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
94	20230714	121105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26550	-900	5	-3.28	2042356200	76187	27.07	27650	27650	26400	35650	19250	27450	26807.15	3.69	0	-12903	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2172	103.71	5.50	12	0.93	256.00	4827.00	33900	20230519	-21.68	17050	20230103	55.72	33900	-21.68	20230519	17050	55.72	20230103	33900	-21.68	20230519	17050	55.72	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
95	20230714	111118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26500	-950	5	-3.46	1734247400	64564	22.94	27650	27650	26400	35650	19250	27450	26860.90	3.69	0	-9614	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2168	103.52	5.49	12	0.79	256.00	4827.00	33900	20230519	-21.83	17050	20230103	55.43	33900	-21.83	20230519	17050	55.43	20230103	33900	-21.83	20230519	17050	55.43	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
96	20230714	101118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26750	-700	5	-2.55	1093953500	40445	14.37	27650	27650	26700	35650	19250	27450	27047.93	3.69	0	-3987	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2189	104.49	5.54	12	0.49	256.00	4827.00	33900	20230519	-21.09	17050	20230103	56.89	33900	-21.09	20230519	17050	56.89	20230103	33900	-21.09	20230519	17050	56.89	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
97	20230714	091114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27200	-250	5	-0.91	182834600	6676	2.37	27650	27650	27150	35650	19250	27450	27386.85	3.69	0	269	29416	28432	27766	26782	26116	28100	26450	42	8200	500	19760	50	1	8181830	2225	106.25	5.63	12	0.08	256.00	4827.00	33900	20230519	-19.76	17050	20230103	59.53	33900	-19.76	20230519	17050	59.53	20230103	33900	-19.76	20230519	17050	59.53	20230103	6.03	N	370090	500	41 억		302082	N	N	5	N	00	N
98	20230713	161106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	250	2	0.92	7823567050	280783	532.37	27700	28750	27100	35350	19050	27200	27863.55	4.36	0	-54641	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2246	107.23	5.69	12	3.43	256.00	4827.00	33900	20230519	-19.03	17050	20230103	61.00	33900	-19.03	20230519	17050	61.00	20230103	33900	-19.03	20230519	17050	61.00	20230103	5.97	N	370090	500	41 억		356521	N	N	5	N	00	N
99	20230713	151102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	250	2	0.92	7607851300	272930	517.48	27700	28750	27100	35350	19050	27200	27874.73	4.36	0	-53614	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2246	107.23	5.69	12	3.34	256.00	4827.00	33900	20230519	-19.03	17050	20230103	61.00	33900	-19.03	20230519	17050	61.00	20230103	33900	-19.03	20230519	17050	61.00	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
100	20230713	141102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	-100	5	-0.37	7219179650	258632	490.37	27700	28750	27100	35350	19050	27200	27912.94	4.36	0	-47664	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2217	105.86	5.61	12	3.16	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
101	20230713	131106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27250	50	2	0.18	6765028600	241898	458.64	27700	28750	27100	35350	19050	27200	27966.45	4.36	0	-44777	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2230	106.45	5.65	12	2.96	256.00	4827.00	33900	20230519	-19.62	17050	20230103	59.82	33900	-19.62	20230519	17050	59.82	20230103	33900	-19.62	20230519	17050	59.82	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
102	20230713	121101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	100	2	0.37	6558999500	234343	444.32	27700	28750	27100	35350	19050	27200	27988.89	4.36	0	-39852	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2234	106.64	5.66	12	2.86	256.00	4827.00	33900	20230519	-19.47	17050	20230103	60.12	33900	-19.47	20230519	17050	60.12	20230103	33900	-19.47	20230519	17050	60.12	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
103	20230713	111105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	300	2	1.10	5707358850	203144	385.17	27700	28750	27350	35350	19050	27200	28095.14	4.36	0	-25140	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2250	107.42	5.70	12	2.48	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
104	20230713	101058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28000	800	2	2.94	4460562450	158072	299.71	27700	28750	27350	35350	19050	27200	28218.55	4.36	0	-16083	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2291	109.38	5.80	12	1.93	256.00	4827.00	33900	20230519	-17.40	17050	20230103	64.22	33900	-17.40	20230519	17050	64.22	20230103	33900	-17.40	20230519	17050	64.22	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
105	20230713	091100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27750	550	2	2.02	290663750	10532	19.97	27700	27800	27350	35350	19050	27200	27598.15	4.36	0	690	28000	27600	27250	26850	26500	27425	26675	42	8150	500	19580	50	1	8181830	2270	108.40	5.75	12	0.13	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	5.97	N	370090	500	41 억		356521	N	N	7	N	00	N
106	20230712	161057	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27200	100	2	0.37	1423597150	52429	82.63	27400	27650	26900	35200	19000	27100	27152.76	4.44	0	-7107	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2225	106.25	5.63	12	0.64	256.00	4827.00	33900	20230519	-19.76	17050	20230103	59.53	33900	-19.76	20230519	17050	59.53	20230103	33900	-19.76	20230519	17050	59.53	20230103	5.94	N	370090	500	41 억		363572	N	N	7	N	00	N
107	20230712	151048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	250	2	0.92	1291352350	47585	75.00	27400	27650	26900	35200	19000	27100	27137.80	4.44	0	-5764	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2238	106.84	5.67	12	0.58	256.00	4827.00	33900	20230519	-19.32	17050	20230103	60.41	33900	-19.32	20230519	17050	60.41	20230103	33900	-19.32	20230519	17050	60.41	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
108	20230712	141044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27150	50	2	0.18	823836100	30319	47.79	27400	27650	26900	35200	19000	27100	27172.27	4.44	0	-4410	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2221	106.05	5.62	12	0.37	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
109	20230712	131046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	-100	5	-0.37	645512550	23729	37.40	27400	27650	26900	35200	19000	27100	27203.53	4.44	0	-3578	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2209	105.47	5.59	12	0.29	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
110	20230712	121053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	-100	5	-0.37	591819600	21745	34.27	27400	27650	26900	35200	19000	27100	27216.35	4.44	0	-2940	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2209	105.47	5.59	12	0.27	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
111	20230712	111052	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27150	50	2	0.18	480427650	17625	27.78	27400	27650	26900	35200	19000	27100	27258.31	4.44	0	-1866	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2221	106.05	5.62	12	0.22	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
112	20230712	101051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	0	3	0.00	342854050	12562	19.80	27400	27650	26900	35200	19000	27100	27292.95	4.44	0	-746	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2217	105.86	5.61	12	0.15	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
113	20230712	091053	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27400	300	2	1.11	86485700	3167	4.99	27400	27550	27150	35200	19000	27100	27308.40	4.44	0	698	27800	27450	26850	26500	25900	27625	26675	42	8100	500	19510	50	1	8181830	2242	107.03	5.68	12	0.04	256.00	4827.00	33900	20230519	-19.17	17050	20230103	60.70	33900	-19.17	20230519	17050	60.70	20230103	33900	-19.17	20230519	17050	60.70	20230103	5.94	N	370090	500	41 억		363572	N	N	3	N	00	N
114	20230711	161038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	600	2	2.26	1692013900	63315	103.32	26700	27200	26250	34450	18550	26500	26723.20	4.47	0	-2440	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2217	105.86	5.61	12	0.77	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.89	N	370090	500	41 억		365573	N	N	3	N	00	N
115	20230711	151034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	600	2	2.26	1632504250	61117	99.74	26700	27200	26250	34450	18550	26500	26711.13	4.47	0	-2513	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2217	105.86	5.61	12	0.75	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
116	20230711	141026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	500	2	1.89	1285573400	48302	78.82	26700	27200	26250	34450	18550	26500	26615.32	4.47	0	-893	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2209	105.47	5.59	12	0.59	256.00	4827.00	33900	20230519	-20.35	17050	20230103	58.36	33900	-20.35	20230519	17050	58.36	20230103	33900	-20.35	20230519	17050	58.36	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
117	20230711	131017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26650	150	2	0.57	856043500	32315	52.73	26700	26750	26250	34450	18550	26500	26490.59	4.47	0	-3952	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2180	104.10	5.52	12	0.39	256.00	4827.00	33900	20230519	-21.39	17050	20230103	56.30	33900	-21.39	20230519	17050	56.30	20230103	33900	-21.39	20230519	17050	56.30	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
118	20230711	121039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	100	2	0.38	725198950	27404	44.72	26700	26750	26250	34450	18550	26500	26463.25	4.47	0	-4996	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2176	103.91	5.51	12	0.33	256.00	4827.00	33900	20230519	-21.53	17050	20230103	56.01	33900	-21.53	20230519	17050	56.01	20230103	33900	-21.53	20230519	17050	56.01	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
119	20230711	111044	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26550	50	2	0.19	647227050	24469	39.93	26700	26750	26250	34450	18550	26500	26450.90	4.47	0	-4992	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2172	103.71	5.50	12	0.30	256.00	4827.00	33900	20230519	-21.68	17050	20230103	55.72	33900	-21.68	20230519	17050	55.72	20230103	33900	-21.68	20230519	17050	55.72	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
120	20230711	101043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26450	-50	5	-0.19	394542050	14888	24.30	26700	26750	26300	34450	18550	26500	26500.68	4.47	0	-3557	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2164	103.32	5.48	12	0.18	256.00	4827.00	33900	20230519	-21.98	17050	20230103	55.13	33900	-21.98	20230519	17050	55.13	20230103	33900	-21.98	20230519	17050	55.13	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
121	20230711	091038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26550	50	2	0.19	125430500	4731	7.72	26700	26750	26300	34450	18550	26500	26512.47	4.47	0	-918	27666	27082	26466	25882	25266	26775	25575	42	7950	500	19080	50	1	8181830	2172	103.71	5.50	12	0.06	256.00	4827.00	33900	20230519	-21.68	17050	20230103	55.72	33900	-21.68	20230519	17050	55.72	20230103	33900	-21.68	20230519	17050	55.72	20230103	5.89	N	370090	500	41 억		365573	N	N	0	N	00	N
122	20230710	161030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26500	-200	5	-0.75	1607865450	61086	85.27	26750	27050	25850	34700	18700	26700	26321.28	4.59	0	-9725	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2168	103.52	5.49	12	0.75	256.00	4827.00	33900	20230519	-21.83	17050	20230103	55.43	33900	-21.83	20230519	17050	55.43	20230103	33900	-21.83	20230519	17050	55.43	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
123	20230710	151033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-100	5	-0.37	1520002650	57772	80.65	26750	27050	25850	34700	18700	26700	26310.37	4.59	0	-8361	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2176	103.91	5.51	12	0.71	256.00	4827.00	33900	20230519	-21.53	17050	20230103	56.01	33900	-21.53	20230519	17050	56.01	20230103	33900	-21.53	20230519	17050	56.01	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
124	20230710	141021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	0	3	0.00	1305048650	49707	69.39	26750	27050	25850	34700	18700	26700	26254.83	4.59	0	-5236	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2185	104.30	5.53	12	0.61	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
125	20230710	131010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26400	-300	5	-1.12	1015697700	38847	54.23	26750	27050	25850	34700	18700	26700	26146.10	4.59	0	-4609	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2160	103.12	5.47	12	0.47	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
126	20230710	121038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26350	-350	5	-1.31	968938050	37071	51.75	26750	27050	25850	34700	18700	26700	26137.36	4.59	0	-4023	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2156	102.93	5.46	12	0.45	256.00	4827.00	33900	20230519	-22.27	17050	20230103	54.55	33900	-22.27	20230519	17050	54.55	20230103	33900	-22.27	20230519	17050	54.55	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
127	20230710	111033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26100	-600	5	-2.25	870308900	33303	46.49	26750	27050	25850	34700	18700	26700	26133.05	4.59	0	-3372	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2135	101.95	5.41	12	0.41	256.00	4827.00	33900	20230519	-23.01	17050	20230103	53.08	33900	-23.01	20230519	17050	53.08	20230103	33900	-23.01	20230519	17050	53.08	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
128	20230710	101034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26050	-650	5	-2.43	495707100	18954	26.46	26750	27050	25850	34700	18700	26700	26153.17	4.59	0	1571	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2131	101.76	5.40	12	0.23	256.00	4827.00	33900	20230519	-23.16	17050	20230103	52.79	33900	-23.16	20230519	17050	52.79	20230103	33900	-23.16	20230519	17050	52.79	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
129	20230710	091026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26200	-500	5	-1.87	87938550	3333	4.65	26750	27050	26150	34700	18700	26700	26384.20	4.59	0	-796	27700	27200	26700	26200	25700	26950	25950	42	8000	500	19220	50	1	8181830	2144	102.34	5.43	12	0.04	256.00	4827.00	33900	20230519	-22.71	17050	20230103	53.67	33900	-22.71	20230519	17050	53.67	20230103	33900	-22.71	20230519	17050	53.67	20230103	5.55	N	370090	500	41 억		375430	N	N	0	N	00	N
130	20230707	161023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	-450	5	-1.66	1880858000	70838	65.84	27000	27200	26200	35250	19050	27150	26550.78	4.76	0	-14418	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2185	104.30	5.53	12	0.87	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
131	20230707	151022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26700	-450	5	-1.66	1751274400	65977	61.33	27000	27200	26200	35250	19050	27150	26543.70	4.76	0	-12505	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2185	104.30	5.53	12	0.81	256.00	4827.00	33900	20230519	-21.24	17050	20230103	56.60	33900	-21.24	20230519	17050	56.60	20230103	33900	-21.24	20230519	17050	56.60	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
132	20230707	141041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26300	-850	5	-3.13	1373922500	51673	48.03	27000	27200	26200	35250	19050	27150	26588.78	4.76	0	-9821	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2152	102.73	5.45	12	0.63	256.00	4827.00	33900	20230519	-22.42	17050	20230103	54.25	33900	-22.42	20230519	17050	54.25	20230103	33900	-22.42	20230519	17050	54.25	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
133	20230707	131029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26400	-750	5	-2.76	926353350	34673	32.23	27000	27200	26400	35250	19050	27150	26716.84	4.76	0	-10863	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2160	103.12	5.47	12	0.42	256.00	4827.00	33900	20230519	-22.12	17050	20230103	54.84	33900	-22.12	20230519	17050	54.84	20230103	33900	-22.12	20230519	17050	54.84	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
134	20230707	121032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26600	-550	5	-2.03	721285950	26948	25.05	27000	27200	26400	35250	19050	27150	26765.83	4.76	0	-5220	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2176	103.91	5.51	12	0.33	256.00	4827.00	33900	20230519	-21.53	17050	20230103	56.01	33900	-21.53	20230519	17050	56.01	20230103	33900	-21.53	20230519	17050	56.01	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
135	20230707	111039	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26450	-700	5	-2.58	625732800	23351	21.71	27000	27200	26400	35250	19050	27150	26796.82	4.76	0	-5841	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2164	103.32	5.48	12	0.29	256.00	4827.00	33900	20230519	-21.98	17050	20230103	55.13	33900	-21.98	20230519	17050	55.13	20230103	33900	-21.98	20230519	17050	55.13	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
136	20230707	101021	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	-300	5	-1.10	273234800	10134	9.42	27000	27200	26700	35250	19050	27150	26962.17	4.76	0	-657	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2197	104.88	5.56	12	0.12	256.00	4827.00	33900	20230519	-20.80	17050	20230103	57.48	33900	-20.80	20230519	17050	57.48	20230103	33900	-20.80	20230519	17050	57.48	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
137	20230707	091025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	-50	5	-0.18	38518250	1425	1.32	27000	27150	26900	35250	19050	27150	27030.27	4.76	0	114	28550	27850	27200	26500	25850	27525	26175	42	8100	500	19540	50	1	8181830	2217	105.86	5.61	12	0.02	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.35	N	370090	500	41 억		389710	N	N	7	N	00	N
138	20230706	161024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27150	-650	5	-2.34	2908053100	107325	127.95	27850	27900	26550	36100	19500	27800	27095.68	4.95	0	-15207	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2221	106.05	5.62	12	1.31	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.16	N	370090	500	41 억		404917	N	N	5	N	00	N
139	20230706	151024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-750	5	-2.70	2754566200	101671	121.21	27850	27900	26550	36100	19500	27800	27092.94	4.95	0	-12795	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2213	105.66	5.60	12	1.24	256.00	4827.00	33900	20230519	-20.21	17050	20230103	58.65	33900	-20.21	20230519	17050	58.65	20230103	33900	-20.21	20230519	17050	58.65	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
140	20230706	141025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27200	-600	5	-2.16	2435521700	89847	107.11	27850	27900	26550	36100	19500	27800	27107.43	4.95	0	-11632	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2225	106.25	5.63	12	1.10	256.00	4827.00	33900	20230519	-19.76	17050	20230103	59.53	33900	-19.76	20230519	17050	59.53	20230103	33900	-19.76	20230519	17050	59.53	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
141	20230706	131022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	-700	5	-2.52	1435805450	52579	62.68	27850	27900	26950	36100	19500	27800	27307.58	4.95	0	-13645	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2217	105.86	5.61	12	0.64	256.00	4827.00	33900	20230519	-20.06	17050	20230103	58.94	33900	-20.06	20230519	17050	58.94	20230103	33900	-20.06	20230519	17050	58.94	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
142	20230706	120950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-300	5	-1.08	988602650	36184	43.14	27850	27900	26950	36100	19500	27800	27321.54	4.95	0	-4111	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2250	107.42	5.70	12	0.44	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
143	20230706	111028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27550	-250	5	-0.90	831627500	30480	36.34	27850	27900	26950	36100	19500	27800	27284.37	4.95	0	-4416	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2254	107.62	5.71	12	0.37	256.00	4827.00	33900	20230519	-18.73	17050	20230103	61.58	33900	-18.73	20230519	17050	61.58	20230103	33900	-18.73	20230519	17050	61.58	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
144	20230706	101024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27150	-650	5	-2.34	570198800	20967	25.00	27850	27900	26950	36100	19500	27800	27195.06	4.95	0	-5532	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2221	106.05	5.62	12	0.26	256.00	4827.00	33900	20230519	-19.91	17050	20230103	59.24	33900	-19.91	20230519	17050	59.24	20230103	33900	-19.91	20230519	17050	59.24	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
145	20230706	091023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-750	5	-2.70	154646800	5647	6.73	27850	27900	27050	36100	19500	27800	27385.66	4.95	0	-1626	28233	28016	27633	27416	27033	28125	27525	42	8300	500	20010	50	1	8181830	2213	105.66	5.60	12	0.07	256.00	4827.00	33900	20230519	-20.21	17050	20230103	58.65	33900	-20.21	20230519	17050	58.65	20230103	33900	-20.21	20230519	17050	58.65	20230103	5.16	N	370090	500	41 억		404917	N	N	10	N	00	N
146	20230705	161018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27800	250	2	0.91	2292233600	83176	48.97	27350	27850	27250	35800	19300	27550	27558.04	4.97	0	-3050	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2275	108.59	5.76	12	1.02	256.00	4827.00	33900	20230519	-17.99	17050	20230103	63.05	33900	-17.99	20230519	17050	63.05	20230103	33900	-17.99	20230519	17050	63.05	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
147	20230705	151015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27750	200	2	0.73	2142349950	77782	45.79	27350	27850	27250	35800	19300	27550	27543.00	4.97	0	-3087	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2270	108.40	5.75	12	0.95	256.00	4827.00	33900	20230519	-18.14	17050	20230103	62.76	33900	-18.14	20230519	17050	62.76	20230103	33900	-18.14	20230519	17050	62.76	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
148	20230705	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27450	-100	5	-0.36	1847642050	67089	39.50	27350	27850	27250	35800	19300	27550	27540.16	4.97	0	-3688	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2246	107.23	5.69	12	0.82	256.00	4827.00	33900	20230519	-19.03	17050	20230103	61.00	33900	-19.03	20230519	17050	61.00	20230103	33900	-19.03	20230519	17050	61.00	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
149	20230705	131006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27550	0	3	0.00	1483088500	53805	31.67	27350	27850	27250	35800	19300	27550	27564.14	4.97	0	2327	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2254	107.62	5.71	12	0.66	256.00	4827.00	33900	20230519	-18.73	17050	20230103	61.58	33900	-18.73	20230519	17050	61.58	20230103	33900	-18.73	20230519	17050	61.58	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
150	20230705	121004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27650	100	2	0.36	1401735100	50853	29.94	27350	27850	27250	35800	19300	27550	27564.45	4.97	0	3300	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2262	108.01	5.73	12	0.62	256.00	4827.00	33900	20230519	-18.44	17050	20230103	62.17	33900	-18.44	20230519	17050	62.17	20230103	33900	-18.44	20230519	17050	62.17	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
151	20230705	111015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27650	100	2	0.36	1182698550	42907	25.26	27350	27850	27250	35800	19300	27550	27564.23	4.97	0	6801	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2262	108.01	5.73	12	0.52	256.00	4827.00	33900	20230519	-18.44	17050	20230103	62.17	33900	-18.44	20230519	17050	62.17	20230103	33900	-18.44	20230519	17050	62.17	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
152	20230705	101007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-50	5	-0.18	853303150	30975	18.23	27350	27850	27250	35800	19300	27550	27548.12	4.97	0	5706	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2250	107.42	5.70	12	0.38	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
153	20230705	091006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-50	5	-0.18	89184450	3255	1.92	27350	27600	27250	35800	19300	27550	27399.22	4.97	0	1073	29616	28582	27566	26532	25516	28075	26025	42	8250	500	19830	50	1	8181830	2250	107.42	5.70	12	0.04	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	5.27	N	370090	500	41 억		406693	N	N	10	N	00	N
154	20230704	161001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27550	-450	5	-1.61	4606396600	169412	120.52	28000	28600	26550	36400	19600	28000	27189.24	5.18	0	-18551	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2254	107.62	5.71	12	2.07	256.00	4827.00	33900	20230519	-18.73	17050	20230103	61.58	33900	-18.73	20230519	17050	61.58	20230103	33900	-18.73	20230519	17050	61.58	20230103	5.62	N	370090	500	41 억		423540	N	N	10	N	00	N
155	20230704	150950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27500	-500	5	-1.79	4460118350	164100	116.74	28000	28600	26550	36400	19600	28000	27179.27	5.18	0	-18049	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2250	107.42	5.70	12	2.01	256.00	4827.00	33900	20230519	-18.88	17050	20230103	61.29	33900	-18.88	20230519	17050	61.29	20230103	33900	-18.88	20230519	17050	61.29	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
156	20230704	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27550	-450	5	-1.61	4201315250	154677	110.04	28000	28600	26550	36400	19600	28000	27161.86	5.18	0	-17669	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2254	107.62	5.71	12	1.89	256.00	4827.00	33900	20230519	-18.73	17050	20230103	61.58	33900	-18.73	20230519	17050	61.58	20230103	33900	-18.73	20230519	17050	61.58	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
157	20230704	130944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27300	-700	5	-2.50	3876869900	142844	101.62	28000	28600	26550	36400	19600	28000	27140.59	5.18	0	-17556	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2234	106.64	5.66	12	1.75	256.00	4827.00	33900	20230519	-19.47	17050	20230103	60.12	33900	-19.47	20230519	17050	60.12	20230103	33900	-19.47	20230519	17050	60.12	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
158	20230704	120954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27350	-650	5	-2.32	3652294000	134587	95.75	28000	28600	26550	36400	19600	28000	27137.05	5.18	0	-18311	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2238	106.84	5.67	12	1.64	256.00	4827.00	33900	20230519	-19.32	17050	20230103	60.41	33900	-19.32	20230519	17050	60.41	20230103	33900	-19.32	20230519	17050	60.41	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
159	20230704	110947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26850	-1150	5	-4.11	3197745000	117861	83.85	28000	28600	26550	36400	19600	28000	27131.49	5.18	0	-26344	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2197	104.88	5.56	12	1.44	256.00	4827.00	33900	20230519	-20.80	17050	20230103	57.48	33900	-20.80	20230519	17050	57.48	20230103	33900	-20.80	20230519	17050	57.48	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
160	20230704	100942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	26800	-1200	5	-4.29	2121176200	77511	55.14	28000	28600	26550	36400	19600	28000	27366.13	5.18	0	-16633	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2193	104.69	5.55	12	0.95	256.00	4827.00	33900	20230519	-20.94	17050	20230103	57.18	33900	-20.94	20230519	17050	57.18	20230103	33900	-20.94	20230519	17050	57.18	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
161	20230704	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28500	500	2	1.79	213377850	7539	5.36	28000	28550	28000	36400	19600	28000	28303.20	5.18	0	338	29233	28616	27983	27366	26733	28925	27675	42	8400	500	20160	50	1	8181830	2332	111.33	5.90	12	0.09	256.00	4827.00	33900	20230519	-15.93	17050	20230103	67.16	33900	-15.93	20230519	17050	67.16	20230103	33900	-15.93	20230519	17050	67.16	20230103	5.62	N	370090	500	41 억		423540	N	N	6	N	00	N
162	20230703	160932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28000	250	2	0.90	3929347000	139843	85.12	27850	28600	27350	36050	19450	27750	28098.38	5.44	0	-17961	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2291	109.38	5.80	12	1.71	256.00	4827.00	33900	20230519	-17.40	17050	20230103	64.22	33900	-17.40	20230519	17050	64.22	20230103	33900	-17.40	20230519	17050	64.22	20230103	5.49	N	370090	500	41 억		444871	N	N	6	N	00	N
163	20230703	150943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27900	150	2	0.54	3662021950	130310	79.32	27850	28600	27350	36050	19450	27750	28102.39	5.44	0	-15418	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2283	108.98	5.78	12	1.59	256.00	4827.00	33900	20230519	-17.70	17050	20230103	63.64	33900	-17.70	20230519	17050	63.64	20230103	33900	-17.70	20230519	17050	63.64	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
164	20230703	140941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27600	-150	5	-0.54	3120919750	110827	67.46	27850	28600	27600	36050	19450	27750	28160.28	5.44	0	-7116	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2258	107.81	5.72	12	1.35	256.00	4827.00	33900	20230519	-18.58	17050	20230103	61.88	33900	-18.58	20230519	17050	61.88	20230103	33900	-18.58	20230519	17050	61.88	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
165	20230703	130935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27850	100	2	0.36	2752691200	97588	59.40	27850	28600	27800	36050	19450	27750	28207.27	5.44	0	-3432	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2279	108.79	5.77	12	1.19	256.00	4827.00	33900	20230519	-17.85	17050	20230103	63.34	33900	-17.85	20230519	17050	63.34	20230103	33900	-17.85	20230519	17050	63.34	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
166	20230703	120942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28050	300	2	1.08	2491391300	88239	53.71	27850	28600	27800	36050	19450	27750	28234.58	5.44	0	-3050	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2295	109.57	5.81	12	1.08	256.00	4827.00	33900	20230519	-17.26	17050	20230103	64.52	33900	-17.26	20230519	17050	64.52	20230103	33900	-17.26	20230519	17050	64.52	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
167	20230703	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28400	650	2	2.34	1739323050	61747	37.58	27850	28550	27800	36050	19450	27750	28168.54	5.44	0	-8395	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2324	110.94	5.88	12	0.75	256.00	4827.00	33900	20230519	-16.22	17050	20230103	66.57	33900	-16.22	20230519	17050	66.57	20230103	33900	-16.22	20230519	17050	66.57	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
168	20230703	100922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	350	2	1.26	1344645300	47774	29.08	27850	28550	27800	36050	19450	27750	28145.96	5.44	0	-4322	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2299	109.77	5.82	12	0.58	256.00	4827.00	33900	20230519	-17.11	17050	20230103	64.81	33900	-17.11	20230519	17050	64.81	20230103	33900	-17.11	20230519	17050	64.81	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N
169	20230703	090932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	550	2	1.98	501961650	17892	10.89	27850	28300	27850	36050	19450	27750	28055.09	5.44	0	3847	29083	28416	27133	26466	25183	28750	26800	42	8300	500	19980	50	1	8181830	2315	110.55	5.86	12	0.22	256.00	4827.00	33900	20230519	-16.52	17050	20230103	65.98	33900	-16.52	20230519	17050	65.98	20230103	33900	-16.52	20230519	17050	65.98	20230103	5.49	N	370090	500	41 억		444871	N	N	4	N	00	N