KissMeData/006140/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	160215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	40	2	0.68	291444490	49589	64.34	5860	5960	5800	7600	4100	5850	5877.20	0.26	0	12118	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	884	12.69	0.73	12	0.33	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
3	20230731	150216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	30	2	0.51	277186340	47162	61.19	5860	5960	5800	7600	4100	5850	5877.32	0.26	0	11111	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	882	12.67	0.73	12	0.31	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
4	20230731	140216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	30	2	0.51	231064440	39323	51.02	5860	5960	5800	7600	4100	5850	5876.06	0.26	0	10841	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	882	12.67	0.73	12	0.26	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
5	20230731	130216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	50	2	0.85	215759120	36722	47.64	5860	5960	5800	7600	4100	5850	5875.47	0.26	0	9532	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	885	12.72	0.73	12	0.24	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
6	20230731	120219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	100	2	1.71	198688960	33833	43.89	5860	5960	5800	7600	4100	5850	5872.64	0.26	0	8833	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	893	12.82	0.73	12	0.23	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
7	20230731	110218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	40	2	0.68	159309250	27180	35.26	5860	5940	5800	7600	4100	5850	5861.27	0.26	0	6886	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	884	12.69	0.73	12	0.18	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
8	20230731	100217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	10	2	0.17	55537970	9459	12.27	5860	5940	5850	7600	4100	5850	5871.44	0.26	0	921	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	879	12.63	0.72	12	0.06	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
9	20230731	090215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	10	2	0.17	4260210	727	0.94	5860	5860	5860	7600	4100	5850	5860.00	0.26	0	376	6136	5992	5796	5652	5456	6065	5725	75	1750	500	3860	10	1	15000000	879	12.63	0.72	12	0.00	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	2.06	N	006140	500	75 억		38649	N	N	0	N	00	N
10	20230728	160216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	100	2	1.74	439146710	75502	12.17	5750	5940	5600	7470	4030	5750	5817.77	0.16	0	12343	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	878	12.61	0.72	12	0.50	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
11	20230728	150214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	150	2	2.61	375091990	64613	10.41	5750	5940	5600	7470	4030	5750	5806.78	0.16	0	7309	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	885	12.72	0.73	12	0.43	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
12	20230728	140215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	110	2	1.91	286748910	49640	8.00	5750	5890	5600	7470	4030	5750	5777.56	0.16	0	12680	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	879	12.63	0.72	12	0.33	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
13	20230728	130216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	80	2	1.39	250164760	43392	6.99	5750	5830	5600	7470	4030	5750	5765.88	0.16	0	11594	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	875	12.56	0.72	12	0.29	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
14	20230728	120215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	20	2	0.35	240327660	41695	6.72	5750	5830	5600	7470	4030	5750	5764.57	0.16	0	11419	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	866	12.44	0.71	12	0.28	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
15	20230728	110216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	50	2	0.87	218909870	37999	6.12	5750	5820	5600	7470	4030	5750	5761.48	0.16	0	11063	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	870	12.50	0.72	12	0.25	464.00	8109.00	10050	20230110	-42.29	5350	20230726	8.41	10050	-42.29	20230110	5350	8.41	20230726	10050	-42.29	20230110	5350	8.41	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
16	20230728	100215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-10	5	-0.17	145468530	25320	4.08	5750	5810	5600	7470	4030	5750	5744.84	0.16	0	4863	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	861	12.37	0.71	12	0.17	464.00	8109.00	10050	20230110	-42.89	5350	20230726	7.29	10050	-42.89	20230110	5350	7.29	20230726	10050	-42.89	20230110	5350	7.29	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
17	20230728	090216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	20	2	0.35	44540640	7738	1.25	5750	5810	5730	7470	4030	5750	5757.92	0.16	0	-789	6903	6326	5853	5276	4803	6615	5565	75	1720	500	3790	10	1	15000000	866	12.44	0.71	12	0.05	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	2.08	N	006140	500	75 억		24734	N	N	0	N	00	N
18	20230727	160215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	370	2	6.88	3777407020	618711	485.63	5380	6430	5380	6990	3770	5380	6105.30	0.13	-13853	7191	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	863	12.39	0.71	12	4.12	464.00	8109.00	10050	20230110	-42.79	5350	20230726	7.48	10050	-42.79	20230110	5350	7.48	20230726	10050	-42.79	20230110	5350	7.48	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
19	20230727	150214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	370	2	6.88	3708958000	606798	476.28	5380	6430	5380	6990	3770	5380	6112.34	0.13	-13853	5145	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	863	12.39	0.71	12	4.05	464.00	8109.00	10050	20230110	-42.79	5350	20230726	7.48	10050	-42.79	20230110	5350	7.48	20230726	10050	-42.79	20230110	5350	7.48	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
20	20230727	140214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	400	2	7.43	3647833480	596154	467.92	5380	6430	5380	6990	3770	5380	6118.94	0.13	-13853	1943	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	867	12.46	0.71	12	3.97	464.00	8109.00	10050	20230110	-42.49	5350	20230726	8.04	10050	-42.49	20230110	5350	8.04	20230726	10050	-42.49	20230110	5350	8.04	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
21	20230727	130215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	370	2	6.88	3594554140	586904	460.66	5380	6430	5380	6990	3770	5380	6124.60	0.13	-13853	-172	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	863	12.39	0.71	12	3.91	464.00	8109.00	10050	20230110	-42.79	5350	20230726	7.48	10050	-42.79	20230110	5350	7.48	20230726	10050	-42.79	20230110	5350	7.48	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
22	20230727	120216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	420	2	7.81	3470153840	565171	443.61	5380	6430	5380	6990	3770	5380	6140.01	0.13	-13853	-4376	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	870	12.50	0.72	12	3.77	464.00	8109.00	10050	20230110	-42.29	5350	20230726	8.41	10050	-42.29	20230110	5350	8.41	20230726	10050	-42.29	20230110	5350	8.41	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
23	20230727	110215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	390	2	7.25	3266697760	529978	415.98	5380	6430	5380	6990	3770	5380	6163.84	0.13	-13853	-8205	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	866	12.44	0.71	12	3.53	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
24	20230727	100215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	140	2	2.60	51856450	9457	7.42	5380	5610	5380	6990	3770	5380	5483.39	0.13	-13853	722	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	828	11.90	0.68	12	0.06	464.00	8109.00	10050	20230110	-45.07	5350	20230726	3.18	10050	-45.07	20230110	5350	3.18	20230726	10050	-45.07	20230110	5350	3.18	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
25	20230727	090216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5440	60	2	1.12	10610670	1972	1.55	5380	5440	5380	6990	3770	5380	5380.66	0.13	-13853	203	6000	5690	5520	5210	5040	5605	5125	75	1610	500	3550	10	1	15000000	816	11.72	0.67	12	0.01	464.00	8109.00	10050	20230110	-45.87	5350	20230726	1.68	10050	-45.87	20230110	5350	1.68	20230726	10050	-45.87	20230110	5350	1.68	20230726	2.09	N	006140	500	75 억		20004	N	N	0	N	00	N
26	20230726	160213	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5380	-390	5	-6.76	693759150	126721	214.20	5610	5830	5350	7500	4040	5770	5474.79	0.23	0	-13858	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	807	11.59	0.66	12	0.84	464.00	8109.00	10050	20230110	-46.47	5350	20230726	0.56	10050	-46.47	20230110	5350	0.56	20230726	10050	-46.47	20230110	5350	0.56	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
27	20230726	150215	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5430	-340	5	-5.89	658426580	120152	203.10	5610	5830	5350	7500	4040	5770	5479.95	0.23	0	-14276	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	815	11.70	0.67	12	0.80	464.00	8109.00	10050	20230110	-45.97	5350	20230726	1.50	10050	-45.97	20230110	5350	1.50	20230726	10050	-45.97	20230110	5350	1.50	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
28	20230726	140215	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5370	-400	5	-6.93	625318030	114010	192.71	5610	5830	5350	7500	4040	5770	5484.76	0.23	0	-16014	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	806	11.57	0.66	12	0.76	464.00	8109.00	10050	20230110	-46.57	5350	20230726	0.37	10050	-46.57	20230110	5350	0.37	20230726	10050	-46.57	20230110	5350	0.37	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
29	20230726	130213	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5430	-340	5	-5.89	536705680	97557	164.90	5610	5830	5400	7500	4040	5770	5501.46	0.23	0	-16139	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	815	11.70	0.67	12	0.65	464.00	8109.00	10050	20230110	-45.97	5400	20230726	0.56	10050	-45.97	20230110	5400	0.56	20230726	10050	-45.97	20230110	5400	0.56	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
30	20230726	120214	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5480	-290	5	-5.03	476300030	86401	146.05	5610	5830	5410	7500	4040	5770	5512.67	0.23	0	-11340	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	822	11.81	0.68	12	0.58	464.00	8109.00	10050	20230110	-45.47	5410	20230726	1.29	10050	-45.47	20230110	5410	1.29	20230726	10050	-45.47	20230110	5410	1.29	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
31	20230726	110214	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5470	-300	5	-5.20	406671070	73620	124.44	5610	5830	5410	7500	4040	5770	5523.92	0.23	0	-13539	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	821	11.79	0.67	12	0.49	464.00	8109.00	10050	20230110	-45.57	5410	20230726	1.11	10050	-45.57	20230110	5410	1.11	20230726	10050	-45.57	20230110	5410	1.11	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
32	20230726	100214	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	5510	-260	5	-4.51	209772630	37601	63.56	5610	5830	5500	7500	4040	5770	5578.91	0.23	0	-881	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	827	11.88	0.68	12	0.25	464.00	8109.00	10050	20230110	-45.17	5500	20230726	0.18	10050	-45.17	20230110	5500	0.18	20230726	10050	-45.17	20230110	5500	0.18	20230726	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
33	20230726	090213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-80	5	-1.39	32526580	5789	9.79	5610	5710	5610	7500	4040	5770	5618.69	0.23	0	1043	6123	5946	5823	5646	5523	5885	5585	75	1730	500	3800	10	1	15000000	854	12.26	0.70	12	0.04	464.00	8109.00	10050	20230110	-43.38	5600	20230421	1.61	10050	-43.38	20230110	5600	1.61	20230421	10050	-43.38	20230110	5600	1.61	20230421	2.14	N	006140	500	75 억		33857	N	N	0	N	00	N
34	20230725	160213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	-160	5	-2.70	339125850	58546	79.63	5890	6000	5700	7700	4160	5930	5792.47	0.31	0	-12379	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	866	12.44	0.71	12	0.39	464.00	8109.00	10050	20230110	-42.59	5600	20230421	3.04	10050	-42.59	20230110	5600	3.04	20230421	10050	-42.59	20230110	5600	3.04	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
35	20230725	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-210	5	-3.54	302864160	52225	71.03	5890	6000	5700	7700	4160	5930	5799.22	0.31	0	-11056	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	858	12.33	0.71	12	0.35	464.00	8109.00	10050	20230110	-43.08	5600	20230421	2.14	10050	-43.08	20230110	5600	2.14	20230421	10050	-43.08	20230110	5600	2.14	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
36	20230725	140213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	-180	5	-3.04	215099280	36889	50.17	5890	6000	5720	7700	4160	5930	5830.99	0.31	0	-8144	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	863	12.39	0.71	12	0.25	464.00	8109.00	10050	20230110	-42.79	5600	20230421	2.68	10050	-42.79	20230110	5600	2.68	20230421	10050	-42.79	20230110	5600	2.68	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
37	20230725	130213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	-120	5	-2.02	188791110	32322	43.96	5890	6000	5790	7700	4160	5930	5840.95	0.31	0	-7220	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	872	12.52	0.72	12	0.22	464.00	8109.00	10050	20230110	-42.19	5600	20230421	3.75	10050	-42.19	20230110	5600	3.75	20230421	10050	-42.19	20230110	5600	3.75	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
38	20230725	120213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-130	5	-2.19	164112580	28067	38.17	5890	6000	5790	7700	4160	5930	5847.17	0.31	0	-5206	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	870	12.50	0.72	12	0.19	464.00	8109.00	10050	20230110	-42.29	5600	20230421	3.57	10050	-42.29	20230110	5600	3.57	20230421	10050	-42.29	20230110	5600	3.57	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
39	20230725	110213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-90	5	-1.52	136494530	23316	31.71	5890	6000	5790	7700	4160	5930	5854.11	0.31	0	-4628	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	876	12.59	0.72	12	0.16	464.00	8109.00	10050	20230110	-41.89	5600	20230421	4.29	10050	-41.89	20230110	5600	4.29	20230421	10050	-41.89	20230110	5600	4.29	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
40	20230725	100213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	-70	5	-1.18	112967690	19310	26.26	5890	6000	5790	7700	4160	5930	5850.22	0.31	0	-2517	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	879	12.63	0.72	12	0.13	464.00	8109.00	10050	20230110	-41.69	5600	20230421	4.64	10050	-41.69	20230110	5600	4.64	20230421	10050	-41.69	20230110	5600	4.64	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
41	20230725	090213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	0	3	0.00	7527330	1277	1.74	5890	5930	5890	7700	4160	5930	5894.54	0.31	0	352	6283	6106	6013	5836	5743	6060	5790	75	1770	500	3910	10	1	15000000	890	12.78	0.73	12	0.01	464.00	8109.00	10050	20230110	-41.00	5600	20230421	5.89	10050	-41.00	20230110	5600	5.89	20230421	10050	-41.00	20230110	5600	5.89	20230421	2.12	N	006140	500	75 억		46219	N	N	0	N	00	N
42	20230724	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-260	5	-4.20	438187250	73148	154.13	6190	6190	5920	8040	4340	6190	5990.54	0.39	0	-11680	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	890	12.78	0.73	12	0.49	464.00	8109.00	10050	20230110	-41.00	5600	20230421	5.89	10050	-41.00	20230110	5600	5.89	20230421	10050	-41.00	20230110	5600	5.89	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
43	20230724	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-240	5	-3.88	416739420	69538	146.52	6190	6190	5920	8040	4340	6190	5992.97	0.39	0	-11276	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	893	12.82	0.73	12	0.46	464.00	8109.00	10050	20230110	-40.80	5600	20230421	6.25	10050	-40.80	20230110	5600	6.25	20230421	10050	-40.80	20230110	5600	6.25	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
44	20230724	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-230	5	-3.72	373014290	62183	131.02	6190	6190	5920	8040	4340	6190	5998.65	0.39	0	-11427	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	894	12.84	0.73	12	0.41	464.00	8109.00	10050	20230110	-40.70	5600	20230421	6.43	10050	-40.70	20230110	5600	6.43	20230421	10050	-40.70	20230110	5600	6.43	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
45	20230724	130213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-210	5	-3.39	339957330	56623	119.31	6190	6190	5920	8040	4340	6190	6003.87	0.39	0	-12105	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	897	12.89	0.74	12	0.38	464.00	8109.00	10050	20230110	-40.50	5600	20230421	6.79	10050	-40.50	20230110	5600	6.79	20230421	10050	-40.50	20230110	5600	6.79	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
46	20230724	120212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-200	5	-3.23	247356700	41078	86.55	6190	6190	5990	8040	4340	6190	6021.63	0.39	0	-12209	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	899	12.91	0.74	12	0.27	464.00	8109.00	10050	20230110	-40.40	5600	20230421	6.96	10050	-40.40	20230110	5600	6.96	20230421	10050	-40.40	20230110	5600	6.96	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
47	20230724	110213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-170	5	-2.75	207766540	34475	72.64	6190	6190	6000	8040	4340	6190	6026.59	0.39	0	-8704	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	903	12.97	0.74	12	0.23	464.00	8109.00	10050	20230110	-40.10	5600	20230421	7.50	10050	-40.10	20230110	5600	7.50	20230421	10050	-40.10	20230110	5600	7.50	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
48	20230724	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-150	5	-2.42	174470910	28934	60.97	6190	6190	6000	8040	4340	6190	6029.96	0.39	0	-5235	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	906	13.02	0.74	12	0.19	464.00	8109.00	10050	20230110	-39.90	5600	20230421	7.86	10050	-39.90	20230110	5600	7.86	20230421	10050	-39.90	20230110	5600	7.86	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
49	20230724	090211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-90	5	-1.45	20657630	3378	7.12	6190	6190	6100	8040	4340	6190	6115.34	0.39	0	-2814	6443	6316	6163	6036	5883	6240	5960	75	1850	500	4080	10	1	15000000	915	13.15	0.75	12	0.02	464.00	8109.00	10050	20230110	-39.30	5600	20230421	8.93	10050	-39.30	20230110	5600	8.93	20230421	10050	-39.30	20230110	5600	8.93	20230421	2.14	N	006140	500	75 억		57895	N	N	0	N	00	N
50	20230721	160211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	-100	5	-1.59	289963850	47262	154.79	6230	6290	6010	8170	4410	6290	6134.91	0.39	0	-164	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	929	13.34	0.76	12	0.32	464.00	8109.00	10050	20230110	-38.41	5600	20230421	10.54	10050	-38.41	20230110	5600	10.54	20230421	10050	-38.41	20230110	5600	10.54	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
51	20230721	150212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-190	5	-3.02	255165740	41581	136.18	6230	6290	6010	8170	4410	6290	6136.22	0.39	0	726	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	915	13.15	0.75	12	0.28	464.00	8109.00	10050	20230110	-39.30	5600	20230421	8.93	10050	-39.30	20230110	5600	8.93	20230421	10050	-39.30	20230110	5600	8.93	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
52	20230721	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-150	5	-2.38	236565770	38538	126.22	6230	6290	6010	8170	4410	6290	6138.11	0.39	0	719	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	921	13.23	0.76	12	0.26	464.00	8109.00	10050	20230110	-38.91	5600	20230421	9.64	10050	-38.91	20230110	5600	9.64	20230421	10050	-38.91	20230110	5600	9.64	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
53	20230721	130210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-150	5	-2.38	156248390	25383	83.13	6230	6290	6010	8170	4410	6290	6155.10	0.39	0	-1929	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	921	13.23	0.76	12	0.17	464.00	8109.00	10050	20230110	-38.91	5600	20230421	9.64	10050	-38.91	20230110	5600	9.64	20230421	10050	-38.91	20230110	5600	9.64	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
54	20230721	120212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-60	5	-0.95	55973240	8992	29.45	6230	6290	6190	8170	4410	6290	6224.05	0.39	0	-1002	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	935	13.43	0.77	12	0.06	464.00	8109.00	10050	20230110	-38.01	5600	20230421	11.25	10050	-38.01	20230110	5600	11.25	20230421	10050	-38.01	20230110	5600	11.25	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
55	20230721	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-30	5	-0.48	38695690	6213	20.35	6230	6290	6190	8170	4410	6290	6227.17	0.39	0	-1338	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	939	13.49	0.77	12	0.04	464.00	8109.00	10050	20230110	-37.71	5600	20230421	11.79	10050	-37.71	20230110	5600	11.79	20230421	10050	-37.71	20230110	5600	11.79	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
56	20230721	100213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-20	5	-0.32	28540060	4585	15.02	6230	6290	6190	8170	4410	6290	6223.20	0.39	0	-617	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	941	13.51	0.77	12	0.03	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
57	20230721	090211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-20	5	-0.32	2527990	405	1.33	6230	6290	6220	8170	4410	6290	6226.20	0.39	0	-203	6423	6356	6223	6156	6023	6390	6190	75	1880	500	4150	10	1	15000000	941	13.51	0.77	12	0.00	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	2.18	N	006140	500	75 억		57821	N	N	0	N	00	N
58	20230720	160211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	100	2	1.62	187972180	30321	75.93	6190	6290	6090	8040	4340	6190	6199.39	0.36	0	4240	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	944	13.56	0.78	12	0.20	464.00	8109.00	10050	20230110	-37.41	5600	20230421	12.32	10050	-37.41	20230110	5600	12.32	20230421	10050	-37.41	20230110	5600	12.32	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
59	20230720	150210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	50	2	0.81	161539020	26096	65.35	6190	6280	6090	8040	4340	6190	6190.18	0.36	0	4700	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	936	13.45	0.77	12	0.17	464.00	8109.00	10050	20230110	-37.91	5600	20230421	11.43	10050	-37.91	20230110	5600	11.43	20230421	10050	-37.91	20230110	5600	11.43	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
60	20230720	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	70	2	1.13	151754030	24524	61.41	6190	6280	6090	8040	4340	6190	6187.98	0.36	0	4857	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	939	13.49	0.77	12	0.16	464.00	8109.00	10050	20230110	-37.71	5600	20230421	11.79	10050	-37.71	20230110	5600	11.79	20230421	10050	-37.71	20230110	5600	11.79	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
61	20230720	130210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	10	2	0.16	128229490	20753	51.97	6190	6280	6090	8040	4340	6190	6178.84	0.36	0	6125	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	930	13.36	0.76	12	0.14	464.00	8109.00	10050	20230110	-38.31	5600	20230421	10.71	10050	-38.31	20230110	5600	10.71	20230421	10050	-38.31	20230110	5600	10.71	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
62	20230720	120211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	80	2	1.29	117439120	19012	47.61	6190	6280	6090	8040	4340	6190	6177.10	0.36	0	6123	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	941	13.51	0.77	12	0.13	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
63	20230720	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	30	2	0.48	96508590	15660	39.22	6190	6230	6090	8040	4340	6190	6162.75	0.36	0	6777	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	933	13.41	0.77	12	0.10	464.00	8109.00	10050	20230110	-38.11	5600	20230421	11.07	10050	-38.11	20230110	5600	11.07	20230421	10050	-38.11	20230110	5600	11.07	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
64	20230720	100209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	0	3	0.00	44895090	7307	18.30	6190	6220	6090	8040	4340	6190	6144.12	0.36	0	1951	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	929	13.34	0.76	12	0.05	464.00	8109.00	10050	20230110	-38.41	5600	20230421	10.54	10050	-38.41	20230110	5600	10.54	20230421	10050	-38.41	20230110	5600	10.54	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
65	20230720	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-50	5	-0.81	4258420	688	1.72	6190	6190	6140	8040	4340	6190	6189.56	0.36	0	26	6383	6286	6203	6106	6023	6245	6065	75	1850	500	4080	10	1	15000000	921	13.23	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.91	5600	20230421	9.64	10050	-38.91	20230110	5600	9.64	20230421	10050	-38.91	20230110	5600	9.64	20230421	2.21	N	006140	500	75 억		53581	N	N	0	N	00	N
66	20230719	160214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	-80	5	-1.28	246420170	39917	70.99	6270	6300	6120	8150	4390	6270	6173.20	0.36	0	-5	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	929	13.34	0.76	12	0.27	464.00	8109.00	10050	20230110	-38.41	5600	20230421	10.54	10050	-38.41	20230110	5600	10.54	20230421	10050	-38.41	20230110	5600	10.54	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
67	20230719	150212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	-100	5	-1.59	225084910	36460	64.84	6270	6300	6120	8150	4390	6270	6173.35	0.36	0	-391	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	926	13.30	0.76	12	0.24	464.00	8109.00	10050	20230110	-38.61	5600	20230421	10.18	10050	-38.61	20230110	5600	10.18	20230421	10050	-38.61	20230110	5600	10.18	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
68	20230719	140213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-110	5	-1.75	174386640	28208	50.17	6270	6300	6140	8150	4390	6270	6182.02	0.36	0	-1029	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	924	13.28	0.76	12	0.19	464.00	8109.00	10050	20230110	-38.71	5600	20230421	10.00	10050	-38.71	20230110	5600	10.00	20230421	10050	-38.71	20230110	5600	10.00	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
69	20230719	130211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	-60	5	-0.96	163331770	26414	46.98	6270	6300	6140	8150	4390	6270	6183.37	0.36	0	-497	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	932	13.38	0.77	12	0.18	464.00	8109.00	10050	20230110	-38.21	5600	20230421	10.89	10050	-38.21	20230110	5600	10.89	20230421	10050	-38.21	20230110	5600	10.89	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
70	20230719	120213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	-90	5	-1.44	147163440	23796	42.32	6270	6300	6140	8150	4390	6270	6184.20	0.36	0	654	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	927	13.32	0.76	12	0.16	464.00	8109.00	10050	20230110	-38.51	5600	20230421	10.36	10050	-38.51	20230110	5600	10.36	20230421	10050	-38.51	20230110	5600	10.36	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
71	20230719	110212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	-90	5	-1.44	118530100	19142	34.04	6270	6300	6150	8150	4390	6270	6191.95	0.36	0	1194	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	927	13.32	0.76	12	0.13	464.00	8109.00	10050	20230110	-38.51	5600	20230421	10.36	10050	-38.51	20230110	5600	10.36	20230421	10050	-38.51	20230110	5600	10.36	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
72	20230719	100211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	-60	5	-0.96	57495570	9256	16.46	6270	6300	6170	8150	4390	6270	6211.40	0.36	0	-170	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	932	13.38	0.77	12	0.06	464.00	8109.00	10050	20230110	-38.21	5600	20230421	10.89	10050	-38.21	20230110	5600	10.89	20230421	10050	-38.21	20230110	5600	10.89	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
73	20230719	090212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	0	3	0.00	3335700	532	0.95	6270	6300	6270	8150	4390	6270	6270.12	0.36	0	-37	6583	6426	6323	6166	6063	6375	6115	75	1880	500	4130	10	1	15000000	941	13.51	0.77	12	0.00	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	2.24	N	006140	500	75 억		53586	N	N	0	N	00	N
74	20230718	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-150	5	-2.34	352340350	55812	146.84	6450	6480	6220	8340	4500	6420	6313.02	0.47	0	-16903	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	941	13.51	0.77	12	0.37	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
75	20230718	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-180	5	-2.80	328650910	52016	136.85	6450	6480	6240	8340	4500	6420	6318.27	0.47	0	-15487	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	936	13.45	0.77	12	0.35	464.00	8109.00	10050	20230110	-37.91	5600	20230421	11.43	10050	-37.91	20230110	5600	11.43	20230421	10050	-37.91	20230110	5600	11.43	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
76	20230718	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-110	5	-1.71	251430960	39695	104.44	6450	6480	6290	8340	4500	6420	6334.07	0.47	0	-14292	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	947	13.60	0.78	12	0.26	464.00	8109.00	10050	20230110	-37.21	5600	20230421	12.68	10050	-37.21	20230110	5600	12.68	20230421	10050	-37.21	20230110	5600	12.68	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
77	20230718	130211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-90	5	-1.40	210624630	33224	87.41	6450	6480	6300	8340	4500	6420	6339.53	0.47	0	-12071	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	950	13.64	0.78	12	0.22	464.00	8109.00	10050	20230110	-37.01	5600	20230421	13.04	10050	-37.01	20230110	5600	13.04	20230421	10050	-37.01	20230110	5600	13.04	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
78	20230718	120211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	-80	5	-1.25	186883660	29474	77.54	6450	6480	6300	8340	4500	6420	6340.63	0.47	0	-10558	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	951	13.66	0.78	12	0.20	464.00	8109.00	10050	20230110	-36.92	5600	20230421	13.21	10050	-36.92	20230110	5600	13.21	20230421	10050	-36.92	20230110	5600	13.21	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
79	20230718	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-90	5	-1.40	152245110	24007	63.16	6450	6480	6300	8340	4500	6420	6341.70	0.47	0	-9464	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	950	13.64	0.78	12	0.16	464.00	8109.00	10050	20230110	-37.01	5600	20230421	13.04	10050	-37.01	20230110	5600	13.04	20230421	10050	-37.01	20230110	5600	13.04	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
80	20230718	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6350	-70	5	-1.09	103057370	16225	42.69	6450	6480	6320	8340	4500	6420	6351.76	0.47	0	-5774	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	953	13.69	0.78	12	0.11	464.00	8109.00	10050	20230110	-36.82	5600	20230421	13.39	10050	-36.82	20230110	5600	13.39	20230421	10050	-36.82	20230110	5600	13.39	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
81	20230718	090209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6450	30	2	0.47	3205660	497	1.31	6450	6460	6450	8340	4500	6420	6450.02	0.47	0	-101	6646	6532	6416	6302	6186	6590	6360	75	1920	500	4230	10	1	15000000	968	13.90	0.80	12	0.00	464.00	8109.00	10050	20230110	-35.82	5600	20230421	15.18	10050	-35.82	20230110	5600	15.18	20230421	10050	-35.82	20230110	5600	15.18	20230421	2.24	N	006140	500	75 억		70489	N	N	0	N	00	N
82	20230717	160211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	40	2	0.63	241797110	37920	88.93	6410	6530	6300	8290	4470	6380	6375.81	0.46	0	1706	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	963	13.84	0.79	12	0.25	464.00	8109.00	10050	20230110	-36.12	5600	20230421	14.64	10050	-36.12	20230110	5600	14.64	20230421	10050	-36.12	20230110	5600	14.64	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
83	20230717	150210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	80	2	1.25	221795490	34808	81.63	6410	6530	6300	8290	4470	6380	6371.97	0.46	0	1774	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	969	13.92	0.80	12	0.23	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
84	20230717	140211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	30	2	0.47	155941960	24593	57.68	6410	6410	6300	8290	4470	6380	6340.91	0.46	0	3473	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	962	13.81	0.79	12	0.16	464.00	8109.00	10050	20230110	-36.22	5600	20230421	14.46	10050	-36.22	20230110	5600	14.46	20230421	10050	-36.22	20230110	5600	14.46	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
85	20230717	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6400	20	2	0.31	149956490	23657	55.48	6410	6410	6300	8290	4470	6380	6338.78	0.46	0	3331	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	960	13.79	0.79	12	0.16	464.00	8109.00	10050	20230110	-36.32	5600	20230421	14.29	10050	-36.32	20230110	5600	14.29	20230421	10050	-36.32	20230110	5600	14.29	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
86	20230717	120211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6400	20	2	0.31	120737610	19059	44.70	6410	6410	6300	8290	4470	6380	6334.94	0.46	0	1608	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	960	13.79	0.79	12	0.13	464.00	8109.00	10050	20230110	-36.32	5600	20230421	14.29	10050	-36.32	20230110	5600	14.29	20230421	10050	-36.32	20230110	5600	14.29	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
87	20230717	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-60	5	-0.94	91906220	14535	34.09	6410	6410	6300	8290	4470	6380	6323.10	0.46	0	941	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	948	13.62	0.78	12	0.10	464.00	8109.00	10050	20230110	-37.11	5600	20230421	12.86	10050	-37.11	20230110	5600	12.86	20230421	10050	-37.11	20230110	5600	12.86	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
88	20230717	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-70	5	-1.10	49270090	7784	18.26	6410	6410	6300	8290	4470	6380	6329.66	0.46	0	-89	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	947	13.60	0.78	12	0.05	464.00	8109.00	10050	20230110	-37.21	5600	20230421	12.68	10050	-37.21	20230110	5600	12.68	20230421	10050	-37.21	20230110	5600	12.68	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
89	20230717	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-50	5	-0.78	6915240	1083	2.54	6410	6410	6330	8290	4470	6380	6385.26	0.46	0	-550	6720	6550	6430	6260	6140	6490	6200	75	1910	500	4210	10	1	15000000	950	13.64	0.78	12	0.01	464.00	8109.00	10050	20230110	-37.01	5600	20230421	13.04	10050	-37.01	20230110	5600	13.04	20230421	10050	-37.01	20230110	5600	13.04	20230421	2.24	N	006140	500	75 억		68515	N	N	0	N	00	N
90	20230714	160209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	-100	5	-1.54	271613700	42609	115.32	6600	6600	6310	8420	4540	6480	6374.56	0.53	0	-10312	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	957	13.75	0.79	12	0.28	464.00	8109.00	10050	20230110	-36.52	5600	20230421	13.93	10050	-36.52	20230110	5600	13.93	20230421	10050	-36.52	20230110	5600	13.93	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
91	20230714	150210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	-90	5	-1.39	247721610	38866	105.19	6600	6600	6310	8420	4540	6480	6373.74	0.53	0	-10924	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	959	13.77	0.79	12	0.26	464.00	8109.00	10050	20230110	-36.42	5600	20230421	14.11	10050	-36.42	20230110	5600	14.11	20230421	10050	-36.42	20230110	5600	14.11	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
92	20230714	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	-90	5	-1.39	216724890	34009	92.05	6600	6600	6310	8420	4540	6480	6372.57	0.53	0	-9016	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	959	13.77	0.79	12	0.23	464.00	8109.00	10050	20230110	-36.42	5600	20230421	14.11	10050	-36.42	20230110	5600	14.11	20230421	10050	-36.42	20230110	5600	14.11	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
93	20230714	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	-120	5	-1.85	197792010	31037	84.00	6600	6600	6310	8420	4540	6480	6372.78	0.53	0	-8854	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	954	13.71	0.78	12	0.21	464.00	8109.00	10050	20230110	-36.72	5600	20230421	13.57	10050	-36.72	20230110	5600	13.57	20230421	10050	-36.72	20230110	5600	13.57	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
94	20230714	120209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	-100	5	-1.54	180586570	28338	76.70	6600	6600	6310	8420	4540	6480	6372.59	0.53	0	-8260	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	957	13.75	0.79	12	0.19	464.00	8109.00	10050	20230110	-36.52	5600	20230421	13.93	10050	-36.52	20230110	5600	13.93	20230421	10050	-36.52	20230110	5600	13.93	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
95	20230714	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	-120	5	-1.85	165255230	25934	70.19	6600	6600	6310	8420	4540	6480	6372.15	0.53	0	-6873	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	954	13.71	0.78	12	0.17	464.00	8109.00	10050	20230110	-36.72	5600	20230421	13.57	10050	-36.72	20230110	5600	13.57	20230421	10050	-36.72	20230110	5600	13.57	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
96	20230714	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	-140	5	-2.16	122352440	19170	51.89	6600	6600	6310	8420	4540	6480	6382.50	0.53	0	-4826	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	951	13.66	0.78	12	0.13	464.00	8109.00	10050	20230110	-36.92	5600	20230421	13.21	10050	-36.92	20230110	5600	13.21	20230421	10050	-36.92	20230110	5600	13.21	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
97	20230714	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	0	3	0.00	18227770	2777	7.52	6600	6600	6480	8420	4540	6480	6563.84	0.53	0	-1257	6626	6552	6486	6412	6346	6590	6450	75	1940	500	4270	10	1	15000000	972	13.97	0.80	12	0.02	464.00	8109.00	10050	20230110	-35.52	5600	20230421	15.71	10050	-35.52	20230110	5600	15.71	20230421	10050	-35.52	20230110	5600	15.71	20230421	2.22	N	006140	500	75 억		78827	N	N	0	N	00	N
98	20230713	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	50	2	0.78	238836280	36889	93.52	6460	6560	6420	8350	4510	6430	6474.46	0.47	0	7711	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	972	13.97	0.80	12	0.25	464.00	8109.00	10050	20230110	-35.52	5600	20230421	15.71	10050	-35.52	20230110	5600	15.71	20230421	10050	-35.52	20230110	5600	15.71	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
99	20230713	150207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	30	2	0.47	207584750	32036	81.21	6460	6560	6420	8350	4510	6430	6479.73	0.47	0	7907	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	969	13.92	0.80	12	0.21	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
100	20230713	140208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	50	2	0.78	195934290	30229	76.63	6460	6560	6420	8350	4510	6430	6481.67	0.47	0	7917	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	972	13.97	0.80	12	0.20	464.00	8109.00	10050	20230110	-35.52	5600	20230421	15.71	10050	-35.52	20230110	5600	15.71	20230421	10050	-35.52	20230110	5600	15.71	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
101	20230713	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	70	2	1.09	170668970	26321	66.72	6460	6560	6420	8350	4510	6430	6484.14	0.47	0	7139	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	975	14.01	0.80	12	0.18	464.00	8109.00	10050	20230110	-35.32	5600	20230421	16.07	10050	-35.32	20230110	5600	16.07	20230421	10050	-35.32	20230110	5600	16.07	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
102	20230713	120206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	70	2	1.09	154026980	23759	60.23	6460	6560	6420	8350	4510	6430	6482.89	0.47	0	7687	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	975	14.01	0.80	12	0.16	464.00	8109.00	10050	20230110	-35.32	5600	20230421	16.07	10050	-35.32	20230110	5600	16.07	20230421	10050	-35.32	20230110	5600	16.07	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
103	20230713	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	110	2	1.71	134560760	20769	52.65	6460	6560	6420	8350	4510	6430	6478.92	0.47	0	7240	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	981	14.09	0.81	12	0.14	464.00	8109.00	10050	20230110	-34.93	5600	20230421	16.79	10050	-34.93	20230110	5600	16.79	20230421	10050	-34.93	20230110	5600	16.79	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
104	20230713	100209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	30	2	0.47	71741070	11074	28.07	6460	6540	6430	8350	4510	6430	6478.33	0.47	0	2795	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	969	13.92	0.80	12	0.07	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
105	20230713	090156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	70	2	1.09	9097210	1402	3.55	6460	6520	6460	8350	4510	6430	6488.74	0.47	0	-1018	6770	6600	6500	6330	6230	6550	6280	75	1920	500	4240	10	1	15000000	975	14.01	0.80	12	0.01	464.00	8109.00	10050	20230110	-35.32	5600	20230421	16.07	10050	-35.32	20230110	5600	16.07	20230421	10050	-35.32	20230110	5600	16.07	20230421	2.20	N	006140	500	75 억		71116	N	N	0	N	00	N
106	20230712	160207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-110	5	-1.68	252545660	39127	99.78	6670	6670	6400	8500	4580	6540	6455.09	0.53	0	-7652	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	965	13.86	0.79	12	0.26	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
107	20230712	150206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	-50	5	-0.76	217508320	33685	85.90	6670	6670	6400	8500	4580	6540	6457.13	0.53	0	-7455	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	974	13.99	0.80	12	0.22	464.00	8109.00	10050	20230110	-35.42	5600	20230421	15.89	10050	-35.42	20230110	5600	15.89	20230421	10050	-35.42	20230110	5600	15.89	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
108	20230712	140205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	-50	5	-0.76	179966740	27849	71.02	6670	6670	6400	8500	4580	6540	6462.23	0.53	0	-8081	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	974	13.99	0.80	12	0.19	464.00	8109.00	10050	20230110	-35.42	5600	20230421	15.89	10050	-35.42	20230110	5600	15.89	20230421	10050	-35.42	20230110	5600	15.89	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
109	20230712	130207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	-40	5	-0.61	172308210	26666	68.00	6670	6670	6400	8500	4580	6540	6461.72	0.53	0	-7491	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	975	14.01	0.80	12	0.18	464.00	8109.00	10050	20230110	-35.32	5600	20230421	16.07	10050	-35.32	20230110	5600	16.07	20230421	10050	-35.32	20230110	5600	16.07	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
110	20230712	120207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	-80	5	-1.22	162616380	25165	64.17	6670	6670	6400	8500	4580	6540	6462.01	0.53	0	-7778	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	969	13.92	0.80	12	0.17	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
111	20230712	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	-60	5	-0.92	141517830	21901	55.85	6670	6670	6400	8500	4580	6540	6461.71	0.53	0	-5870	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	972	13.97	0.80	12	0.15	464.00	8109.00	10050	20230110	-35.52	5600	20230421	15.71	10050	-35.52	20230110	5600	15.71	20230421	10050	-35.52	20230110	5600	15.71	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
112	20230712	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-110	5	-1.68	83538580	12899	32.89	6670	6670	6400	8500	4580	6540	6476.36	0.53	0	-5472	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	965	13.86	0.79	12	0.09	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
113	20230712	090207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	-40	5	-0.61	9452590	1431	3.65	6670	6670	6500	8500	4580	6540	6605.58	0.53	0	-747	6646	6592	6486	6432	6326	6620	6460	75	1960	500	4310	10	1	15000000	975	14.01	0.80	12	0.01	464.00	8109.00	10050	20230110	-35.32	5600	20230421	16.07	10050	-35.32	20230110	5600	16.07	20230421	10050	-35.32	20230110	5600	16.07	20230421	2.22	N	006140	500	75 억		78766	N	N	0	N	00	N
114	20230711	160205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	110	2	1.71	251636980	38984	110.28	6390	6540	6380	8350	4510	6430	6454.87	0.49	0	5490	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	981	14.09	0.81	12	0.26	464.00	8109.00	10050	20230110	-34.93	5600	20230421	16.79	10050	-34.93	20230110	5600	16.79	20230421	10050	-34.93	20230110	5600	16.79	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
115	20230711	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6510	80	2	1.24	239819820	37169	105.15	6390	6540	6380	8350	4510	6430	6452.15	0.49	0	5360	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	977	14.03	0.80	12	0.25	464.00	8109.00	10050	20230110	-35.22	5600	20230421	16.25	10050	-35.22	20230110	5600	16.25	20230421	10050	-35.22	20230110	5600	16.25	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
116	20230711	140204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	100	2	1.56	224793800	34855	98.60	6390	6540	6380	8350	4510	6430	6449.40	0.49	0	5076	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	980	14.07	0.81	12	0.23	464.00	8109.00	10050	20230110	-35.02	5600	20230421	16.61	10050	-35.02	20230110	5600	16.61	20230421	10050	-35.02	20230110	5600	16.61	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
117	20230711	130204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	100	2	1.56	191852970	29799	84.30	6390	6530	6380	8350	4510	6430	6438.24	0.49	0	7038	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	980	14.07	0.81	12	0.20	464.00	8109.00	10050	20230110	-35.02	5600	20230421	16.61	10050	-35.02	20230110	5600	16.61	20230421	10050	-35.02	20230110	5600	16.61	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
118	20230711	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	40	2	0.62	171096860	26603	75.26	6390	6500	6380	8350	4510	6430	6431.49	0.49	0	7809	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	971	13.94	0.80	12	0.18	464.00	8109.00	10050	20230110	-35.62	5600	20230421	15.54	10050	-35.62	20230110	5600	15.54	20230421	10050	-35.62	20230110	5600	15.54	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
119	20230711	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	-10	5	-0.16	114035990	17762	50.25	6390	6490	6380	8350	4510	6430	6420.22	0.49	0	5286	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	963	13.84	0.79	12	0.12	464.00	8109.00	10050	20230110	-36.12	5600	20230421	14.64	10050	-36.12	20230110	5600	14.64	20230421	10050	-36.12	20230110	5600	14.64	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
120	20230711	100206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	0	3	0.00	91547320	14259	40.34	6390	6490	6380	8350	4510	6430	6420.32	0.49	0	5146	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	965	13.86	0.79	12	0.10	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
121	20230711	090205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6400	-30	5	-0.47	2963910	464	1.31	6390	6400	6380	8350	4510	6430	6387.74	0.49	0	-19	6650	6540	6410	6300	6170	6595	6355	75	1920	500	4240	10	1	15000000	960	13.79	0.79	12	0.00	464.00	8109.00	10050	20230110	-36.32	5600	20230421	14.29	10050	-36.32	20230110	5600	14.29	20230421	10050	-36.32	20230110	5600	14.29	20230421	2.21	N	006140	500	75 억		73276	N	N	0	N	00	N
122	20230710	160205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	60	2	0.94	223475400	34924	57.63	6280	6520	6280	8280	4460	6370	6398.89	0.47	0	2177	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	965	13.86	0.79	12	0.23	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
123	20230710	150205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	50	2	0.78	210429070	32885	54.26	6280	6520	6280	8280	4460	6370	6398.94	0.47	0	1946	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	963	13.84	0.79	12	0.22	464.00	8109.00	10050	20230110	-36.12	5600	20230421	14.64	10050	-36.12	20230110	5600	14.64	20230421	10050	-36.12	20230110	5600	14.64	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
124	20230710	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	100	2	1.57	188804790	29515	48.70	6280	6520	6280	8280	4460	6370	6396.91	0.47	0	3271	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	971	13.94	0.80	12	0.20	464.00	8109.00	10050	20230110	-35.62	5600	20230421	15.54	10050	-35.62	20230110	5600	15.54	20230421	10050	-35.62	20230110	5600	15.54	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
125	20230710	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6510	140	2	2.20	169421690	26521	43.76	6280	6520	6280	8280	4460	6370	6388.21	0.47	0	4438	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	977	14.03	0.80	12	0.18	464.00	8109.00	10050	20230110	-35.22	5600	20230421	16.25	10050	-35.22	20230110	5600	16.25	20230421	10050	-35.22	20230110	5600	16.25	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
126	20230710	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	50	2	0.78	129890500	20403	33.67	6280	6440	6280	8280	4460	6370	6366.25	0.47	0	2263	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	963	13.84	0.79	12	0.14	464.00	8109.00	10050	20230110	-36.12	5600	20230421	14.64	10050	-36.12	20230110	5600	14.64	20230421	10050	-36.12	20230110	5600	14.64	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
127	20230710	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	20	2	0.31	110831450	17425	28.75	6280	6440	6280	8280	4460	6370	6360.48	0.47	0	1550	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	959	13.77	0.79	12	0.12	464.00	8109.00	10050	20230110	-36.42	5600	20230421	14.11	10050	-36.42	20230110	5600	14.11	20230421	10050	-36.42	20230110	5600	14.11	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
128	20230710	100204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-40	5	-0.63	69523240	10980	18.12	6280	6400	6280	8280	4460	6370	6331.81	0.47	0	2324	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	950	13.64	0.78	12	0.07	464.00	8109.00	10050	20230110	-37.01	5600	20230421	13.04	10050	-37.01	20230110	5600	13.04	20230421	10050	-37.01	20230110	5600	13.04	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
129	20230710	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6400	30	2	0.47	8794490	1396	2.30	6280	6400	6280	8280	4460	6370	6299.78	0.47	0	-287	6736	6552	6426	6242	6116	6490	6180	75	1910	500	4200	10	1	15000000	960	13.79	0.79	12	0.01	464.00	8109.00	10050	20230110	-36.32	5600	20230421	14.29	10050	-36.32	20230110	5600	14.29	20230421	10050	-36.32	20230110	5600	14.29	20230421	2.24	N	006140	500	75 억		71100	N	N	0	N	00	N
130	20230707	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	-190	5	-2.90	384201560	60156	61.81	6470	6610	6300	8520	4600	6560	6386.79	0.47	0	-354	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	956	13.73	0.79	12	0.40	464.00	8109.00	10050	20230110	-36.62	5600	20230421	13.75	10050	-36.62	20230110	5600	13.75	20230421	10050	-36.62	20230110	5600	13.75	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
131	20230707	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-230	5	-3.51	343037240	53678	55.15	6470	6610	6300	8520	4600	6560	6390.65	0.47	0	-551	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	950	13.64	0.78	12	0.36	464.00	8109.00	10050	20230110	-37.01	5600	20230421	13.04	10050	-37.01	20230110	5600	13.04	20230421	10050	-37.01	20230110	5600	13.04	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
132	20230707	140206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	-200	5	-3.05	219746590	34175	35.11	6470	6610	6330	8520	4600	6560	6430.04	0.47	0	-2146	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	954	13.71	0.78	12	0.23	464.00	8109.00	10050	20230110	-36.72	5600	20230421	13.57	10050	-36.72	20230110	5600	13.57	20230421	10050	-36.72	20230110	5600	13.57	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
133	20230707	130206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-130	5	-1.98	197902130	30757	31.60	6470	6610	6330	8520	4600	6560	6434.38	0.47	0	-353	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	965	13.86	0.79	12	0.21	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
134	20230707	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	-150	5	-2.29	176488030	27420	28.17	6470	6610	6330	8520	4600	6560	6436.47	0.47	0	-743	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	962	13.81	0.79	12	0.18	464.00	8109.00	10050	20230110	-36.22	5600	20230421	14.46	10050	-36.22	20230110	5600	14.46	20230421	10050	-36.22	20230110	5600	14.46	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
135	20230707	110204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	-150	5	-2.29	127333910	19691	20.23	6470	6610	6370	8520	4600	6560	6466.60	0.47	0	-2934	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	962	13.81	0.79	12	0.13	464.00	8109.00	10050	20230110	-36.22	5600	20230421	14.46	10050	-36.22	20230110	5600	14.46	20230421	10050	-36.22	20230110	5600	14.46	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
136	20230707	100205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6450	-110	5	-1.68	93046330	14334	14.73	6470	6610	6400	8520	4600	6560	6491.30	0.47	0	-4475	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	968	13.90	0.80	12	0.10	464.00	8109.00	10050	20230110	-35.82	5600	20230421	15.18	10050	-35.82	20230110	5600	15.18	20230421	10050	-35.82	20230110	5600	15.18	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
137	20230707	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	-40	5	-0.61	3916130	605	0.62	6470	6550	6470	8520	4600	6560	6472.94	0.47	0	-99	6940	6750	6610	6420	6280	6680	6350	75	1960	500	4320	10	1	15000000	978	14.05	0.80	12	0.00	464.00	8109.00	10050	20230110	-35.12	5600	20230421	16.43	10050	-35.12	20230110	5600	16.43	20230421	10050	-35.12	20230110	5600	16.43	20230421	2.25	N	006140	500	75 억		70935	N	N	0	N	00	N
138	20230706	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-240	5	-3.53	640501700	97211	113.27	6800	6800	6470	8840	4760	6800	6588.80	0.44	0	5549	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	984	14.14	0.81	12	0.65	464.00	8109.00	10050	20230110	-34.73	5600	20230421	17.14	10050	-34.73	20230110	5600	17.14	20230421	10050	-34.73	20230110	5600	17.14	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
139	20230706	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-240	5	-3.53	549698140	83247	97.00	6800	6800	6530	8840	4760	6800	6603.22	0.44	0	4692	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	984	14.14	0.81	12	0.55	464.00	8109.00	10050	20230110	-34.73	5600	20230421	17.14	10050	-34.73	20230110	5600	17.14	20230421	10050	-34.73	20230110	5600	17.14	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
140	20230706	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	-260	5	-3.82	502926540	76115	88.69	6800	6800	6530	8840	4760	6800	6607.46	0.44	0	5888	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	981	14.09	0.81	12	0.51	464.00	8109.00	10050	20230110	-34.93	5600	20230421	16.79	10050	-34.93	20230110	5600	16.79	20230421	10050	-34.93	20230110	5600	16.79	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
141	20230706	130203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	-260	5	-3.82	440108080	66513	77.50	6800	6800	6530	8840	4760	6800	6616.87	0.44	0	5258	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	981	14.09	0.81	12	0.44	464.00	8109.00	10050	20230110	-34.93	5600	20230421	16.79	10050	-34.93	20230110	5600	16.79	20230421	10050	-34.93	20230110	5600	16.79	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
142	20230706	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6600	-200	5	-2.94	349490580	52699	61.41	6800	6800	6530	8840	4760	6800	6631.83	0.44	0	7538	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	990	14.22	0.81	12	0.35	464.00	8109.00	10050	20230110	-34.33	5600	20230421	17.86	10050	-34.33	20230110	5600	17.86	20230421	10050	-34.33	20230110	5600	17.86	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
143	20230706	110204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6620	-180	5	-2.65	306530820	46176	53.81	6800	6800	6530	8840	4760	6800	6638.31	0.44	0	8854	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	993	14.27	0.82	12	0.31	464.00	8109.00	10050	20230110	-34.13	5600	20230421	18.21	10050	-34.13	20230110	5600	18.21	20230421	10050	-34.13	20230110	5600	18.21	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
144	20230706	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6600	-200	5	-2.94	232428170	34960	40.74	6800	6800	6530	8840	4760	6800	6648.40	0.44	0	7269	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	990	14.22	0.81	12	0.23	464.00	8109.00	10050	20230110	-34.33	5600	20230421	17.86	10050	-34.33	20230110	5600	17.86	20230421	10050	-34.33	20230110	5600	17.86	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
145	20230706	090203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6770	-30	5	-0.44	7934080	1167	1.36	6800	6800	6770	8840	4760	6800	6798.70	0.44	0	-434	7080	6940	6840	6700	6600	6890	6650	75	2040	500	4480	10	1	15000000	1016	14.59	0.83	12	0.01	464.00	8109.00	10050	20230110	-32.64	5600	20230421	20.89	10050	-32.64	20230110	5600	20.89	20230421	10050	-32.64	20230110	5600	20.89	20230421	2.26	N	006140	500	75 억		65387	N	N	0	N	00	N
146	20230705	160204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-100	5	-1.45	582195350	85524	169.86	6980	6980	6740	8970	4830	6900	6807.42	0.44	0	-1152	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1020	14.66	0.84	12	0.57	464.00	8109.00	10050	20230110	-32.34	5600	20230421	21.43	10050	-32.34	20230110	5600	21.43	20230421	10050	-32.34	20230110	5600	21.43	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
147	20230705	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	-150	5	-2.17	546770570	80302	159.48	6980	6980	6740	8970	4830	6900	6808.93	0.44	0	-554	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1013	14.55	0.83	12	0.54	464.00	8109.00	10050	20230110	-32.84	5600	20230421	20.54	10050	-32.84	20230110	5600	20.54	20230421	10050	-32.84	20230110	5600	20.54	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
148	20230705	140201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-120	5	-1.74	462998560	67931	134.91	6980	6980	6740	8970	4830	6900	6815.72	0.44	0	1698	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1017	14.61	0.84	12	0.45	464.00	8109.00	10050	20230110	-32.54	5600	20230421	21.07	10050	-32.54	20230110	5600	21.07	20230421	10050	-32.54	20230110	5600	21.07	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
149	20230705	130201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-110	5	-1.59	398399990	58380	115.95	6980	6980	6760	8970	4830	6900	6824.25	0.44	0	4553	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1019	14.63	0.84	12	0.39	464.00	8109.00	10050	20230110	-32.44	5600	20230421	21.25	10050	-32.44	20230110	5600	21.25	20230421	10050	-32.44	20230110	5600	21.25	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
150	20230705	120202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	-100	5	-1.45	375196600	54958	109.15	6980	6980	6760	8970	4830	6900	6826.97	0.44	0	4408	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1020	14.66	0.84	12	0.37	464.00	8109.00	10050	20230110	-32.34	5600	20230421	21.43	10050	-32.34	20230110	5600	21.43	20230421	10050	-32.34	20230110	5600	21.43	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
151	20230705	110202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6820	-80	5	-1.16	264883040	38696	76.85	6980	6980	6770	8970	4830	6900	6845.23	0.44	0	427	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1023	14.70	0.84	12	0.26	464.00	8109.00	10050	20230110	-32.14	5600	20230421	21.79	10050	-32.14	20230110	5600	21.79	20230421	10050	-32.14	20230110	5600	21.79	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
152	20230705	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	-50	5	-0.72	164852210	23999	47.66	6980	6980	6770	8970	4830	6900	6869.13	0.44	0	3545	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1028	14.76	0.84	12	0.16	464.00	8109.00	10050	20230110	-31.84	5600	20230421	22.32	10050	-31.84	20230110	5600	22.32	20230421	10050	-31.84	20230110	5600	22.32	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
153	20230705	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	50	2	0.72	30120710	4328	8.60	6980	6980	6950	8970	4830	6900	6959.50	0.44	0	-1464	7120	7010	6930	6820	6740	6970	6780	75	2070	500	4550	10	1	15000000	1043	14.98	0.86	12	0.03	464.00	8109.00	10050	20230110	-30.85	5600	20230421	24.11	10050	-30.85	20230110	5600	24.11	20230421	10050	-30.85	20230110	5600	24.11	20230421	2.25	N	006140	500	75 억		66548	N	N	0	N	00	N
154	20230704	160201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-60	5	-0.86	347877900	50257	45.98	7020	7040	6850	9040	4880	6960	6921.99	0.53	0	-12533	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1035	14.87	0.85	12	0.34	464.00	8109.00	10050	20230110	-31.34	5600	20230421	23.21	10050	-31.34	20230110	5600	23.21	20230421	10050	-31.34	20230110	5600	23.21	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
155	20230704	150200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-50	5	-0.72	334499690	48320	44.21	7020	7040	6850	9040	4880	6960	6922.59	0.53	0	-12407	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1037	14.89	0.85	12	0.32	464.00	8109.00	10050	20230110	-31.24	5600	20230421	23.39	10050	-31.24	20230110	5600	23.39	20230421	10050	-31.24	20230110	5600	23.39	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
156	20230704	140202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-40	5	-0.57	286409050	41341	37.82	7020	7040	6850	9040	4880	6960	6927.97	0.53	0	-12795	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1038	14.91	0.85	12	0.28	464.00	8109.00	10050	20230110	-31.14	5600	20230421	23.57	10050	-31.14	20230110	5600	23.57	20230421	10050	-31.14	20230110	5600	23.57	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
157	20230704	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-50	5	-0.72	261056120	37672	34.47	7020	7040	6850	9040	4880	6960	6929.71	0.53	0	-11933	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1037	14.89	0.85	12	0.25	464.00	8109.00	10050	20230110	-31.24	5600	20230421	23.39	10050	-31.24	20230110	5600	23.39	20230421	10050	-31.24	20230110	5600	23.39	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
158	20230704	120201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6930	-30	5	-0.43	222802560	32145	29.41	7020	7040	6850	9040	4880	6960	6931.17	0.53	0	-10988	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1040	14.94	0.85	12	0.21	464.00	8109.00	10050	20230110	-31.04	5600	20230421	23.75	10050	-31.04	20230110	5600	23.75	20230421	10050	-31.04	20230110	5600	23.75	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
159	20230704	110158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-50	5	-0.72	189273760	27314	24.99	7020	7040	6850	9040	4880	6960	6929.55	0.53	0	-9384	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1037	14.89	0.85	12	0.18	464.00	8109.00	10050	20230110	-31.24	5600	20230421	23.39	10050	-31.24	20230110	5600	23.39	20230421	10050	-31.24	20230110	5600	23.39	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
160	20230704	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6900	-60	5	-0.86	134611650	19364	17.72	7020	7040	6900	9040	4880	6960	6951.64	0.53	0	-9802	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1035	14.87	0.85	12	0.13	464.00	8109.00	10050	20230110	-31.34	5600	20230421	23.21	10050	-31.34	20230110	5600	23.21	20230421	10050	-31.34	20230110	5600	23.21	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
161	20230704	090159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6990	30	2	0.43	25180380	3583	3.28	7020	7040	6970	9040	4880	6960	7027.74	0.53	0	-3138	7086	7022	6956	6892	6826	7055	6925	75	2080	500	4590	10	1	15000000	1049	15.06	0.86	12	0.02	464.00	8109.00	10050	20230110	-30.45	5600	20230421	24.82	10050	-30.45	20230110	5600	24.82	20230421	10050	-30.45	20230110	5600	24.82	20230421	2.25	N	006140	500	75 억		78880	N	N	0	N	00	N
162	20230703	160158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6960	50	2	0.72	748113690	107793	69.79	6910	7020	6890	8980	4840	6910	6939.98	0.46	0	10570	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1044	15.00	0.86	12	0.72	464.00	8109.00	10050	20230110	-30.75	5600	20230421	24.29	10050	-30.75	20230110	5600	24.29	20230421	10050	-30.75	20230110	5600	24.29	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
163	20230703	150159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	40	2	0.58	706632050	101829	65.93	6910	7020	6890	8980	4840	6910	6939.40	0.46	0	11369	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1043	14.98	0.86	12	0.68	464.00	8109.00	10050	20230110	-30.85	5600	20230421	24.11	10050	-30.85	20230110	5600	24.11	20230421	10050	-30.85	20230110	5600	24.11	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
164	20230703	140200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	30	2	0.43	620643540	89435	57.90	6910	7020	6890	8980	4840	6910	6939.60	0.46	0	13011	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1041	14.96	0.86	12	0.60	464.00	8109.00	10050	20230110	-30.95	5600	20230421	23.93	10050	-30.95	20230110	5600	23.93	20230421	10050	-30.95	20230110	5600	23.93	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
165	20230703	130158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	60	2	0.87	523308830	75398	48.81	6910	7020	6890	8980	4840	6910	6940.62	0.46	0	13997	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1046	15.02	0.86	12	0.50	464.00	8109.00	10050	20230110	-30.65	5600	20230421	24.46	10050	-30.65	20230110	5600	24.46	20230421	10050	-30.65	20230110	5600	24.46	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
166	20230703	120159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	70	2	1.01	424177610	61152	39.59	6910	7020	6890	8980	4840	6910	6936.45	0.46	0	15485	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1047	15.04	0.86	12	0.41	464.00	8109.00	10050	20230110	-30.55	5600	20230421	24.64	10050	-30.55	20230110	5600	24.64	20230421	10050	-30.55	20230110	5600	24.64	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
167	20230703	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6970	60	2	0.87	368118870	53134	34.40	6910	6990	6890	8980	4840	6910	6928.12	0.46	0	15658	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1046	15.02	0.86	12	0.35	464.00	8109.00	10050	20230110	-30.65	5600	20230421	24.46	10050	-30.65	20230110	5600	24.46	20230421	10050	-30.65	20230110	5600	24.46	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
168	20230703	100157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	10	2	0.14	222762330	32149	20.81	6910	6970	6910	8980	4840	6910	6929.06	0.46	0	9899	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1038	14.91	0.85	12	0.21	464.00	8109.00	10050	20230110	-31.14	5600	20230421	23.57	10050	-31.14	20230110	5600	23.57	20230421	10050	-31.14	20230110	5600	23.57	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N
169	20230703	090157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	30	2	0.43	30138700	4360	2.82	6910	6940	6910	8980	4840	6910	6912.55	0.46	0	-249	7250	7080	6990	6820	6730	7035	6775	75	2070	500	4560	10	1	15000000	1041	14.96	0.86	12	0.03	464.00	8109.00	10050	20230110	-30.95	5600	20230421	23.93	10050	-30.95	20230110	5600	23.93	20230421	10050	-30.95	20230110	5600	23.93	20230421	2.07	N	006140	500	75 억		68259	N	N	0	N	00	N