KissMeData/225190/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	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	103675650	10811	253.42	9650	9650	9550	12480	6720	9600	9589.83	0.88	0	389	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.11	815.00	3600.00	13000	20220825	-26.00	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	13000	-26.00	20220825	9350	2.89	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
3	20230731	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	20	2	0.21	101579170	10593	248.31	9650	9650	9550	12480	6720	9600	9589.27	0.88	0	419	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	976	11.80	2.67	12	0.10	815.00	3600.00	13000	20220825	-26.00	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	13000	-26.00	20220825	9350	2.89	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
4	20230731	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-10	5	-0.10	84941890	8856	207.59	9650	9650	9550	12480	6720	9600	9591.45	0.88	0	931	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	973	11.77	2.66	12	0.09	815.00	3600.00	13000	20220825	-26.23	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	13000	-26.23	20220825	9350	2.57	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
5	20230731	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	55848570	5828	136.62	9650	9650	9550	12480	6720	9600	9582.80	0.88	0	932	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.06	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
6	20230731	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	54789560	5718	134.04	9650	9650	9550	12480	6720	9600	9581.94	0.88	0	941	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.06	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
7	20230731	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	30	2	0.31	14468820	1503	35.23	9650	9650	9610	12480	6720	9600	9626.63	0.88	0	0	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.01	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
8	20230731	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	40	2	0.42	10491000	1090	25.55	9650	9650	9610	12480	6720	9600	9624.77	0.88	0	0	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	978	11.83	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	13000	-25.85	20220825	9350	3.10	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
9	20230731	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	50	2	0.52	173700	18	0.42	9650	9650	9650	12480	6720	9600	9650.00	0.88	0	0	9766	9682	9596	9512	9426	9725	9555	51	2880	500	6910	10	1	10149688	979	11.84	2.68	12	0.00	815.00	3600.00	13000	20220825	-25.77	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	13000	-25.77	20220825	9350	3.21	20230726	0.71	N	225190	500	50 억		89682	N	N	0	N	00	N
10	20230728	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	40	2	0.42	40494240	4225	43.06	9530	9680	9510	12420	6700	9560	9584.44	0.88	0	-82	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	974	11.78	2.67	12	0.04	815.00	3600.00	13000	20220825	-26.15	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	13000	-26.15	20220825	9350	2.67	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
11	20230728	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	40	2	0.42	38761100	4044	41.21	9530	9680	9510	12420	6700	9560	9584.84	0.88	0	-82	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	974	11.78	2.67	12	0.04	815.00	3600.00	13000	20220825	-26.15	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	13000	-26.15	20220825	9350	2.67	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
12	20230728	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	30	2	0.31	35214750	3674	37.44	9530	9680	9510	12420	6700	9560	9584.85	0.88	0	-80	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	973	11.77	2.66	12	0.04	815.00	3600.00	13000	20220825	-26.23	9350	20230726	2.57	11190	-14.30	20230309	9350	2.57	20230726	13000	-26.23	20220825	9350	2.57	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
13	20230728	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	60	2	0.63	32048010	3344	34.08	9530	9680	9510	12420	6700	9560	9583.74	0.88	0	-81	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	976	11.80	2.67	12	0.03	815.00	3600.00	13000	20220825	-26.00	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	13000	-26.00	20220825	9350	2.89	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
14	20230728	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	28971750	3024	30.82	9530	9680	9510	12420	6700	9560	9580.61	0.88	0	-81	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.03	815.00	3600.00	13000	20220825	-26.08	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	13000	-26.08	20220825	9350	2.78	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
15	20230728	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	70	2	0.73	25757970	2690	27.42	9530	9680	9510	12420	6700	9560	9575.45	0.88	0	-81	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
16	20230728	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	50	2	0.52	21855120	2284	23.28	9530	9680	9510	12420	6700	9560	9568.79	0.88	0	-81	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	975	11.79	2.67	12	0.02	815.00	3600.00	13000	20220825	-26.08	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	13000	-26.08	20220825	9350	2.78	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
17	20230728	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-50	5	-0.52	1103810	116	1.18	9530	9530	9510	12420	6700	9560	9515.60	0.88	0	-1	9713	9636	9513	9436	9313	9675	9475	51	2860	500	6880	10	1	10149688	965	11.67	2.64	12	0.00	815.00	3600.00	13000	20220825	-26.85	9350	20230726	1.71	11190	-15.01	20230309	9350	1.71	20230726	13000	-26.85	20220825	9350	1.71	20230726	0.75	N	225190	500	50 억		89764	N	N	0	N	00	N
18	20230727	160953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9560	160	2	1.70	93448370	9812	26.01	9450	9590	9390	12220	6580	9400	9523.89	0.88	-7482	93	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	970	11.73	2.66	12	0.10	815.00	3600.00	13000	20220825	-26.46	9350	20230726	2.25	11190	-14.57	20230309	9350	2.25	20230726	13000	-26.46	20220825	9350	2.25	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
19	20230727	150953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	150	2	1.60	89356900	9384	24.88	9450	9590	9390	12220	6580	9400	9522.26	0.88	-7482	93	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	969	11.72	2.65	12	0.09	815.00	3600.00	13000	20220825	-26.54	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	13000	-26.54	20220825	9350	2.14	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
20	20230727	140949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	150	2	1.60	82095690	8624	22.87	9450	9590	9390	12220	6580	9400	9519.44	0.88	-7482	78	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	969	11.72	2.65	12	0.08	815.00	3600.00	13000	20220825	-26.54	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	13000	-26.54	20220825	9350	2.14	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
21	20230727	130947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9570	170	2	1.81	47062480	4957	13.14	9450	9590	9390	12220	6580	9400	9494.15	0.88	-7482	76	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	971	11.74	2.66	12	0.05	815.00	3600.00	13000	20220825	-26.38	9350	20230726	2.35	11190	-14.48	20230309	9350	2.35	20230726	13000	-26.38	20220825	9350	2.35	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
22	20230727	120951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9550	150	2	1.60	43009840	4533	12.02	9450	9590	9390	12220	6580	9400	9488.16	0.88	-7482	76	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	969	11.72	2.65	12	0.04	815.00	3600.00	13000	20220825	-26.54	9350	20230726	2.14	11190	-14.66	20230309	9350	2.14	20230726	13000	-26.54	20220825	9350	2.14	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
23	20230727	110954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9520	120	2	1.28	34215420	3611	9.57	9450	9520	9390	12220	6580	9400	9475.33	0.88	-7482	75	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	966	11.68	2.64	12	0.04	815.00	3600.00	13000	20220825	-26.77	9350	20230726	1.82	11190	-14.92	20230309	9350	1.82	20230726	13000	-26.77	20220825	9350	1.82	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
24	20230727	100951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9480	80	2	0.85	18125450	1916	5.08	9450	9480	9390	12220	6580	9400	9460.05	0.88	-7482	75	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	962	11.63	2.63	12	0.02	815.00	3600.00	13000	20220825	-27.08	9350	20230726	1.39	11190	-15.28	20230309	9350	1.39	20230726	13000	-27.08	20220825	9350	1.39	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
25	20230727	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9470	70	2	0.74	5511540	585	1.55	9450	9470	9390	12220	6580	9400	9421.44	0.88	-7482	70	9820	9610	9480	9270	9140	9545	9205	51	2820	500	6760	10	1	10149688	961	11.62	2.63	12	0.01	815.00	3600.00	13000	20220825	-27.15	9350	20230726	1.28	11190	-15.37	20230309	9350	1.28	20230726	13000	-27.15	20220825	9350	1.28	20230726	0.76	N	225190	500	50 억		89672	N	N	0	N	00	N
26	20230726	160947	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9400	-200	5	-2.08	356012940	37717	442.64	9690	9690	9350	12480	6720	9600	9439.06	0.96	0	-7482	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	954	11.53	2.61	12	0.37	815.00	3600.00	13000	20220825	-27.69	9350	20230726	0.53	11190	-16.00	20230309	9350	0.53	20230726	13000	-27.69	20220825	9350	0.53	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
27	20230726	150952	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9390	-210	5	-2.19	325624070	34481	404.66	9690	9690	9350	12480	6720	9600	9443.58	0.96	0	-7260	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	953	11.52	2.61	12	0.34	815.00	3600.00	13000	20220825	-27.77	9350	20230726	0.43	11190	-16.09	20230309	9350	0.43	20230726	13000	-27.77	20220825	9350	0.43	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
28	20230726	140946	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9400	-200	5	-2.08	302746640	32040	376.01	9690	9690	9350	12480	6720	9600	9449.02	0.96	0	-6693	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	954	11.53	2.61	12	0.32	815.00	3600.00	13000	20220825	-27.69	9350	20230726	0.53	11190	-16.00	20230309	9350	0.53	20230726	13000	-27.69	20220825	9350	0.53	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
29	20230726	130942	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9420	-180	5	-1.88	208684650	22029	258.53	9690	9690	9400	12480	6720	9600	9473.18	0.96	0	-5826	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	956	11.56	2.62	12	0.22	815.00	3600.00	13000	20220825	-27.54	9400	20230726	0.21	11190	-15.82	20230309	9400	0.21	20230726	13000	-27.54	20220825	9400	0.21	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
30	20230726	120946	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9420	-180	5	-1.88	186936900	19721	231.44	9690	9690	9400	12480	6720	9600	9479.08	0.96	0	-5695	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	956	11.56	2.62	12	0.19	815.00	3600.00	13000	20220825	-27.54	9400	20230726	0.21	11190	-15.82	20230309	9400	0.21	20230726	13000	-27.54	20220825	9400	0.21	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
31	20230726	110940	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9440	-160	5	-1.67	163408320	17226	202.16	9690	9690	9400	12480	6720	9600	9486.14	0.96	0	-5473	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	958	11.58	2.62	12	0.17	815.00	3600.00	13000	20220825	-27.38	9400	20230726	0.43	11190	-15.64	20230309	9400	0.43	20230726	13000	-27.38	20220825	9400	0.43	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
32	20230726	100949	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9470	-130	5	-1.35	90884680	9550	112.08	9690	9690	9470	12480	6720	9600	9516.72	0.96	0	-2939	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	961	11.62	2.63	12	0.09	815.00	3600.00	13000	20220825	-27.15	9470	20230726	0.00	11190	-15.37	20230309	9470	0.00	20230726	13000	-27.15	20220825	9470	0.00	20230726	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
33	20230726	090942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9590	-10	5	-0.10	13891210	1448	16.99	9690	9690	9580	12480	6720	9600	9593.38	0.96	0	-149	9773	9686	9633	9546	9493	9660	9520	51	2880	500	6910	10	1	10149688	973	11.77	2.66	12	0.01	815.00	3600.00	13000	20220825	-26.23	9540	20230103	0.52	11190	-14.30	20230309	9540	0.52	20230103	13000	-26.23	20220825	9540	0.52	20230103	0.78	N	225190	500	50 억		97154	N	N	0	N	00	N
34	20230725	160939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	0	3	0.00	82116200	8520	50.89	9720	9720	9580	12480	6720	9600	9638.05	0.98	0	-1849	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	974	11.78	2.67	12	0.08	815.00	3600.00	13000	20220825	-26.15	9540	20230103	0.63	11190	-14.21	20230309	9540	0.63	20230103	13000	-26.15	20220825	9540	0.63	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
35	20230725	150929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9610	10	2	0.10	78257000	8118	48.49	9720	9720	9580	12480	6720	9600	9639.94	0.98	0	-1736	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	975	11.79	2.67	12	0.08	815.00	3600.00	13000	20220825	-26.08	9540	20230103	0.73	11190	-14.12	20230309	9540	0.73	20230103	13000	-26.08	20220825	9540	0.73	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
36	20230725	140927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9630	30	2	0.31	66585150	6903	41.23	9720	9720	9600	12480	6720	9600	9645.83	0.98	0	-969	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.07	815.00	3600.00	13000	20220825	-25.92	9540	20230103	0.94	11190	-13.94	20230309	9540	0.94	20230103	13000	-25.92	20220825	9540	0.94	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
37	20230725	130938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	40	2	0.42	62779730	6508	38.87	9720	9720	9600	12480	6720	9600	9646.55	0.98	0	-787	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	978	11.83	2.68	12	0.06	815.00	3600.00	13000	20220825	-25.85	9540	20230103	1.05	11190	-13.85	20230309	9540	1.05	20230103	13000	-25.85	20220825	9540	1.05	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
38	20230725	120937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9630	30	2	0.31	52569490	5447	32.53	9720	9720	9610	12480	6720	9600	9651.09	0.98	0	-736	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.05	815.00	3600.00	13000	20220825	-25.92	9540	20230103	0.94	11190	-13.94	20230309	9540	0.94	20230103	13000	-25.92	20220825	9540	0.94	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
39	20230725	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9630	30	2	0.31	37497320	3883	23.19	9720	9720	9630	12480	6720	9600	9656.79	0.98	0	-509	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	977	11.82	2.67	12	0.04	815.00	3600.00	13000	20220825	-25.92	9540	20230103	0.94	11190	-13.94	20230309	9540	0.94	20230103	13000	-25.92	20220825	9540	0.94	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
40	20230725	100935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9680	80	2	0.83	30570400	3165	18.90	9720	9720	9640	12480	6720	9600	9658.89	0.98	0	-477	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	982	11.88	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.54	9540	20230103	1.47	11190	-13.49	20230309	9540	1.47	20230103	13000	-25.54	20220825	9540	1.47	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
41	20230725	090935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	40	2	0.42	7409540	767	4.58	9720	9720	9640	12480	6720	9600	9660.42	0.98	0	-30	9760	9680	9620	9540	9480	9650	9510	51	2880	500	6910	10	1	10149688	978	11.83	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.85	9540	20230103	1.05	11190	-13.85	20230309	9540	1.05	20230103	13000	-25.85	20220825	9540	1.05	20230103	0.77	N	225190	500	50 억		99003	N	N	0	N	00	N
42	20230724	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-100	5	-1.03	160986790	16741	226.63	9700	9700	9560	12610	6790	9700	9616.32	0.98	0	9	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	974	11.78	2.67	12	0.16	815.00	3600.00	13000	20220825	-26.15	9540	20230103	0.63	11190	-14.21	20230309	9540	0.63	20230103	13000	-26.15	20220825	9540	0.63	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
43	20230724	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-100	5	-1.03	156205230	16243	219.89	9700	9700	9560	12610	6790	9700	9616.77	0.98	0	9	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	974	11.78	2.67	12	0.16	815.00	3600.00	13000	20220825	-26.15	9540	20230103	0.63	11190	-14.21	20230309	9540	0.63	20230103	13000	-26.15	20220825	9540	0.63	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
44	20230724	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-100	5	-1.03	150366000	15636	211.67	9700	9700	9560	12610	6790	9700	9616.65	0.98	0	9	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	974	11.78	2.67	12	0.15	815.00	3600.00	13000	20220825	-26.15	9540	20230103	0.63	11190	-14.21	20230309	9540	0.63	20230103	13000	-26.15	20220825	9540	0.63	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
45	20230724	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-110	5	-1.13	144313830	15005	203.13	9700	9700	9560	12610	6790	9700	9617.72	0.98	0	64	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	973	11.77	2.66	12	0.15	815.00	3600.00	13000	20220825	-26.23	9540	20230103	0.52	11190	-14.30	20230309	9540	0.52	20230103	13000	-26.23	20220825	9540	0.52	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
46	20230724	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-80	5	-0.82	126200380	13117	177.57	9700	9700	9560	12610	6790	9700	9621.13	0.98	0	64	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	976	11.80	2.67	12	0.13	815.00	3600.00	13000	20220825	-26.00	9540	20230103	0.84	11190	-14.03	20230309	9540	0.84	20230103	13000	-26.00	20220825	9540	0.84	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
47	20230724	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-80	5	-0.82	101342750	10530	142.55	9700	9700	9560	12610	6790	9700	9624.19	0.98	0	84	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	976	11.80	2.67	12	0.10	815.00	3600.00	13000	20220825	-26.00	9540	20230103	0.84	11190	-14.03	20230309	9540	0.84	20230103	13000	-26.00	20220825	9540	0.84	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
48	20230724	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	-60	5	-0.62	77556430	8066	109.19	9700	9700	9560	12610	6790	9700	9615.23	0.98	0	332	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	978	11.83	2.68	12	0.08	815.00	3600.00	13000	20220825	-25.85	9540	20230103	1.05	11190	-13.85	20230309	9540	1.05	20230103	13000	-25.85	20220825	9540	1.05	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
49	20230724	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	-90	5	-0.93	23862170	2470	33.44	9700	9700	9610	12610	6790	9700	9660.80	0.98	0	209	9820	9760	9720	9660	9620	9750	9650	51	2910	500	6980	10	1	10149688	975	11.79	2.67	12	0.02	815.00	3600.00	13000	20220825	-26.08	9540	20230103	0.73	11190	-14.12	20230309	9540	0.73	20230103	13000	-26.08	20220825	9540	0.73	20230103	0.77	N	225190	500	50 억		98994	N	N	0	N	00	N
50	20230721	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	10	2	0.10	71549950	7377	82.42	9700	9780	9680	12590	6790	9690	9699.06	0.98	0	-830	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	985	11.90	2.69	12	0.07	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
51	20230721	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	20	2	0.21	64440840	6644	74.23	9700	9780	9680	12590	6790	9690	9699.10	0.98	0	-749	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	986	11.91	2.70	12	0.07	815.00	3600.00	13000	20220825	-25.31	9540	20230103	1.78	11190	-13.23	20230309	9540	1.78	20230103	13000	-25.31	20220825	9540	1.78	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
52	20230721	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	0	3	0.00	48013510	4950	55.30	9700	9780	9680	12590	6790	9690	9699.70	0.98	0	-707	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
53	20230721	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	10	2	0.10	39911680	4114	45.96	9700	9780	9680	12590	6790	9690	9701.43	0.98	0	-644	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	985	11.90	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
54	20230721	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	0	3	0.00	35143280	3622	40.46	9700	9780	9680	12590	6790	9690	9702.73	0.98	0	-523	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
55	20230721	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	0	3	0.00	27495250	2833	31.65	9700	9780	9680	12590	6790	9690	9705.35	0.98	0	-437	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
56	20230721	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	40	2	0.41	12401860	1278	14.28	9700	9780	9680	12590	6790	9690	9704.12	0.98	0	-194	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	988	11.94	2.70	12	0.01	815.00	3600.00	13000	20220825	-25.15	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220825	9540	1.99	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
57	20230721	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	0	3	0.00	2093520	216	2.41	9700	9700	9690	12590	6790	9690	9692.22	0.98	0	-22	9790	9740	9710	9660	9630	9725	9645	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.00	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.77	N	225190	500	50 억		99823	N	N	0	N	00	N
58	20230720	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	86751290	8938	91.37	9760	9760	9680	12660	6820	9740	9705.90	0.99	0	-802	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	984	11.89	2.69	12	0.09	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
59	20230720	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-40	5	-0.41	83911780	8645	88.38	9760	9760	9680	12660	6820	9740	9706.39	0.99	0	-802	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	985	11.90	2.69	12	0.09	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
60	20230720	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	78984830	8137	83.18	9760	9760	9680	12660	6820	9740	9706.87	0.99	0	-802	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	984	11.89	2.69	12	0.08	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
61	20230720	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	71977760	7414	75.79	9760	9760	9690	12660	6820	9740	9708.36	0.99	0	-802	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	984	11.89	2.69	12	0.07	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
62	20230720	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-30	5	-0.31	41421760	4263	43.58	9760	9760	9690	12660	6820	9740	9716.58	0.99	0	-364	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	986	11.91	2.70	12	0.04	815.00	3600.00	13000	20220825	-25.31	9540	20230103	1.78	11190	-13.23	20230309	9540	1.78	20230103	13000	-25.31	20220825	9540	1.78	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
63	20230720	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-20	5	-0.21	34216960	3521	35.99	9760	9760	9690	12660	6820	9740	9717.97	0.99	0	-364	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	987	11.93	2.70	12	0.03	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
64	20230720	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-40	5	-0.41	21686340	2229	22.79	9760	9760	9690	12660	6820	9740	9729.18	0.99	0	-66	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	985	11.90	2.69	12	0.02	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
65	20230720	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	10	2	0.10	5742440	589	6.02	9760	9760	9740	12660	6820	9740	9749.47	0.99	0	-41	9853	9796	9723	9666	9593	9825	9695	51	2920	500	7010	10	1	10149688	990	11.96	2.71	12	0.01	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.76	N	225190	500	50 억		100626	N	N	0	N	00	N
66	20230719	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	60	2	0.62	94700940	9759	122.35	9680	9780	9650	12580	6780	9680	9703.95	1.00	0	-504	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	989	11.95	2.71	12	0.10	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
67	20230719	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	40	2	0.41	93630700	9649	120.98	9680	9780	9650	12580	6780	9680	9703.67	1.00	0	-504	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.10	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
68	20230719	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	0	3	0.00	90631640	9341	117.11	9680	9780	9650	12580	6780	9680	9702.56	1.00	0	-453	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	982	11.88	2.69	12	0.09	815.00	3600.00	13000	20220825	-25.54	9540	20230103	1.47	11190	-13.49	20230309	9540	1.47	20230103	13000	-25.54	20220825	9540	1.47	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
69	20230719	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	100	2	1.03	71256190	7343	92.06	9680	9780	9650	12580	6780	9680	9703.96	1.00	0	-542	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	993	12.00	2.72	12	0.07	815.00	3600.00	13000	20220825	-24.77	9540	20230103	2.52	11190	-12.60	20230309	9540	2.52	20230103	13000	-24.77	20220825	9540	2.52	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
70	20230719	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	80	2	0.83	65847430	6789	85.12	9680	9760	9650	12580	6780	9680	9699.14	1.00	0	-386	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	991	11.98	2.71	12	0.07	815.00	3600.00	13000	20220825	-24.92	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220825	9540	2.31	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
71	20230719	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	20	2	0.21	37540310	3881	48.66	9680	9700	9650	12580	6780	9680	9672.84	1.00	0	-495	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	985	11.90	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
72	20230719	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	20	2	0.21	28412740	2939	36.85	9680	9700	9650	12580	6780	9680	9667.49	1.00	0	-133	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	985	11.90	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
73	20230719	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-10	5	-0.10	4152340	429	5.38	9680	9690	9670	12580	6780	9680	9679.11	1.00	0	-63	9733	9706	9673	9646	9613	9720	9660	51	2900	500	6960	10	1	10149688	981	11.87	2.69	12	0.00	815.00	3600.00	13000	20220825	-25.62	9540	20230103	1.36	11190	-13.58	20230309	9540	1.36	20230103	13000	-25.62	20220825	9540	1.36	20230103	0.74	N	225190	500	50 억		101105	N	N	0	N	00	N
74	20230718	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	30	2	0.31	77033830	7974	17.81	9650	9700	9640	12540	6760	9650	9660.42	1.00	0	-527	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.08	815.00	3600.00	13000	20220825	-25.54	9540	20230103	1.47	11190	-13.49	20230309	9540	1.47	20230103	13000	-25.54	20220825	9540	1.47	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
75	20230718	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	30	2	0.31	75001080	7764	17.34	9650	9700	9640	12540	6760	9650	9660.11	1.00	0	-527	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.08	815.00	3600.00	13000	20220825	-25.54	9540	20230103	1.47	11190	-13.49	20230309	9540	1.47	20230103	13000	-25.54	20220825	9540	1.47	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
76	20230718	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	0	3	0.00	71618870	7414	16.56	9650	9700	9650	12540	6760	9650	9659.95	1.00	0	-521	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	979	11.84	2.68	12	0.07	815.00	3600.00	13000	20220825	-25.77	9540	20230103	1.15	11190	-13.76	20230309	9540	1.15	20230103	13000	-25.77	20220825	9540	1.15	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
77	20230718	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	30	2	0.31	52736220	5460	12.20	9650	9700	9650	12540	6760	9650	9658.65	1.00	0	-873	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9540	20230103	1.47	11190	-13.49	20230309	9540	1.47	20230103	13000	-25.54	20220825	9540	1.47	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
78	20230718	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	20	2	0.21	42733890	4425	9.88	9650	9700	9650	12540	6760	9650	9657.38	1.00	0	-887	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	981	11.87	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.62	9540	20230103	1.36	11190	-13.58	20230309	9540	1.36	20230103	13000	-25.62	20220825	9540	1.36	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
79	20230718	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	10	2	0.10	34512840	3574	7.98	9650	9700	9650	12540	6760	9650	9656.64	1.00	0	-887	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.04	815.00	3600.00	13000	20220825	-25.69	9540	20230103	1.26	11190	-13.67	20230309	9540	1.26	20230103	13000	-25.69	20220825	9540	1.26	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
80	20230718	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	10	2	0.10	21879720	2265	5.06	9650	9700	9650	12540	6760	9650	9659.92	1.00	0	-71	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.02	815.00	3600.00	13000	20220825	-25.69	9540	20230103	1.26	11190	-13.67	20230309	9540	1.26	20230103	13000	-25.69	20220825	9540	1.26	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
81	20230718	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	50	2	0.52	647740	67	0.15	9650	9700	9650	12540	6760	9650	9667.76	1.00	0	0	9903	9776	9673	9546	9443	9725	9495	51	2890	500	6940	10	1	10149688	985	11.90	2.69	12	0.00	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.73	N	225190	500	50 억		101632	N	N	0	N	00	N
82	20230717	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-130	5	-1.33	431348310	44702	226.43	9780	9800	9570	12710	6850	9780	9649.42	0.98	0	1640	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	979	11.84	2.68	12	0.44	815.00	3600.00	13000	20220825	-25.77	9540	20230103	1.15	11190	-13.76	20230309	9540	1.15	20230103	13000	-25.77	20220825	9540	1.15	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
83	20230717	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-120	5	-1.23	423846790	43925	222.50	9780	9800	9570	12710	6850	9780	9649.33	0.98	0	1657	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	980	11.85	2.68	12	0.43	815.00	3600.00	13000	20220825	-25.69	9540	20230103	1.26	11190	-13.67	20230309	9540	1.26	20230103	13000	-25.69	20220825	9540	1.26	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
84	20230717	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-120	5	-1.23	400819470	41539	210.41	9780	9800	9570	12710	6850	9780	9649.23	0.98	0	2003	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	980	11.85	2.68	12	0.41	815.00	3600.00	13000	20220825	-25.69	9540	20230103	1.26	11190	-13.67	20230309	9540	1.26	20230103	13000	-25.69	20220825	9540	1.26	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
85	20230717	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	385715840	39976	202.49	9780	9800	9570	12710	6850	9780	9648.69	0.98	0	2176	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	981	11.87	2.69	12	0.39	815.00	3600.00	13000	20220825	-25.62	9540	20230103	1.36	11190	-13.58	20230309	9540	1.36	20230103	13000	-25.62	20220825	9540	1.36	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
86	20230717	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-110	5	-1.12	354407040	36733	186.07	9780	9800	9570	12710	6850	9780	9648.19	0.98	0	2303	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	981	11.87	2.69	12	0.36	815.00	3600.00	13000	20220825	-25.62	9540	20230103	1.36	11190	-13.58	20230309	9540	1.36	20230103	13000	-25.62	20220825	9540	1.36	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
87	20230717	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-120	5	-1.23	329741650	34183	173.15	9780	9800	9570	12710	6850	9780	9646.36	0.98	0	2087	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	980	11.85	2.68	12	0.34	815.00	3600.00	13000	20220825	-25.69	9540	20230103	1.26	11190	-13.67	20230309	9540	1.26	20230103	13000	-25.69	20220825	9540	1.26	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
88	20230717	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-10	5	-0.10	19586860	2013	10.20	9780	9800	9700	12710	6850	9780	9730.18	0.98	0	-77	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	992	11.99	2.71	12	0.02	815.00	3600.00	13000	20220825	-24.85	9540	20230103	2.41	11190	-12.69	20230309	9540	2.41	20230103	13000	-24.85	20220825	9540	2.41	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
89	20230717	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-60	5	-0.61	11587160	1192	6.04	9780	9780	9700	12710	6850	9780	9720.77	0.98	0	-122	9880	9830	9780	9730	9680	9830	9730	51	2930	500	7040	10	1	10149688	987	11.93	2.70	12	0.01	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.72	N	225190	500	50 억		99955	N	N	0	N	00	N
90	20230714	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	30	2	0.31	191078100	19585	195.89	9780	9830	9730	12670	6830	9750	9756.34	0.99	0	-272	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	993	12.00	2.72	12	0.19	815.00	3600.00	13000	20220825	-24.77	9540	20230103	2.52	11190	-12.60	20230309	9540	2.52	20230103	13000	-24.77	20220825	9540	2.52	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
91	20230714	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	0	3	0.00	188310360	19302	193.06	9780	9830	9730	12670	6830	9750	9756.00	0.99	0	-308	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	990	11.96	2.71	12	0.19	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
92	20230714	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	183499440	18809	188.13	9780	9830	9730	12670	6830	9750	9755.94	0.99	0	-209	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	989	11.95	2.71	12	0.19	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
93	20230714	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	30	2	0.31	168321070	17252	172.55	9780	9830	9730	12670	6830	9750	9756.61	0.99	0	-370	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	993	12.00	2.72	12	0.17	815.00	3600.00	13000	20220825	-24.77	9540	20230103	2.52	11190	-12.60	20230309	9540	2.52	20230103	13000	-24.77	20220825	9540	2.52	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
94	20230714	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-20	5	-0.21	158627110	16257	162.60	9780	9830	9730	12670	6830	9750	9757.47	0.99	0	-343	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	988	11.94	2.70	12	0.16	815.00	3600.00	13000	20220825	-25.15	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220825	9540	1.99	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
95	20230714	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	40	2	0.41	117825690	12070	120.72	9780	9830	9730	12670	6830	9750	9761.86	0.99	0	-99	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	994	12.01	2.72	12	0.12	815.00	3600.00	13000	20220825	-24.69	9540	20230103	2.62	11190	-12.51	20230309	9540	2.62	20230103	13000	-24.69	20220825	9540	2.62	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
96	20230714	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-10	5	-0.10	38600370	3956	39.57	9780	9780	9730	12670	6830	9750	9757.42	0.99	0	-766	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	989	11.95	2.71	12	0.04	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
97	20230714	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	0	3	0.00	3289440	337	3.37	9780	9780	9750	12670	6830	9750	9760.95	0.99	0	-4	9796	9772	9736	9712	9676	9785	9725	51	2920	500	7020	10	1	10149688	990	11.96	2.71	12	0.00	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.72	N	225190	500	50 억		100265	N	N	0	N	00	N
98	20230713	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	50	2	0.52	96839770	9948	98.05	9700	9760	9700	12610	6790	9700	9734.60	0.99	0	-175	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	990	11.96	2.71	12	0.10	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
99	20230713	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	60	2	0.62	83532170	8584	84.60	9700	9760	9700	12610	6790	9700	9731.15	0.99	0	-201	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	991	11.98	2.71	12	0.08	815.00	3600.00	13000	20220825	-24.92	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220825	9540	2.31	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
100	20230713	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	50	2	0.52	67329260	6921	68.21	9700	9760	9700	12610	6790	9700	9728.26	0.99	0	-193	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	990	11.96	2.71	12	0.07	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
101	20230713	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	50	2	0.52	58934400	6060	59.73	9700	9750	9700	12610	6790	9700	9725.15	0.99	0	-36	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	990	11.96	2.71	12	0.06	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
102	20230713	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	40	2	0.41	44513960	4580	45.14	9700	9740	9700	12610	6790	9700	9719.21	0.99	0	126	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	989	11.95	2.71	12	0.05	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
103	20230713	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	20	2	0.21	36993630	3807	37.52	9700	9740	9700	12610	6790	9700	9717.27	0.99	0	193	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	987	11.93	2.70	12	0.04	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
104	20230713	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	40	2	0.41	31485260	3240	31.93	9700	9740	9700	12610	6790	9700	9717.67	0.99	0	195	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	989	11.95	2.71	12	0.03	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
105	20230713	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	7207100	743	7.32	9700	9700	9700	12610	6790	9700	9700.00	0.99	0	156	9760	9730	9710	9680	9660	9720	9670	51	2910	500	6980	10	1	10149688	985	11.90	2.69	12	0.01	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.71	N	225190	500	50 억		100440	N	N	0	N	00	N
106	20230712	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-30	5	-0.31	98050060	10093	42.68	9740	9740	9690	12640	6820	9730	9714.66	0.99	0	-161	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	985	11.90	2.69	12	0.10	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
107	20230712	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-20	5	-0.21	95837850	9865	41.71	9740	9740	9690	12640	6820	9730	9714.94	0.99	0	-161	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	986	11.91	2.70	12	0.10	815.00	3600.00	13000	20220825	-25.31	9540	20230103	1.78	11190	-13.23	20230309	9540	1.78	20230103	13000	-25.31	20220825	9540	1.78	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
108	20230712	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-10	5	-0.10	75447250	7764	32.83	9740	9740	9690	12640	6820	9730	9717.57	0.99	0	-143	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	987	11.93	2.70	12	0.08	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
109	20230712	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-10	5	-0.10	53136450	5465	23.11	9740	9740	9690	12640	6820	9730	9723.05	0.99	0	-83	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	987	11.93	2.70	12	0.05	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
110	20230712	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-10	5	-0.10	42340910	4354	18.41	9740	9740	9690	12640	6820	9730	9724.60	0.99	0	-19	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	987	11.93	2.70	12	0.04	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
111	20230712	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-10	5	-0.10	25319510	2604	11.01	9740	9740	9690	12640	6820	9730	9723.31	0.99	0	-18	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	987	11.93	2.70	12	0.03	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
112	20230712	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-30	5	-0.31	24076330	2476	10.47	9740	9740	9690	12640	6820	9730	9723.88	0.99	0	-18	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	985	11.90	2.69	12	0.02	815.00	3600.00	13000	20220825	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
113	20230712	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	10	2	0.10	3699590	380	1.61	9740	9740	9730	12640	6820	9730	9735.76	0.99	0	-18	9910	9820	9710	9620	9510	9765	9565	51	2910	500	7000	10	1	10149688	989	11.95	2.71	12	0.00	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.73	N	225190	500	50 억		100601	N	N	0	N	00	N
114	20230711	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	226483680	23375	159.55	9740	9800	9600	12660	6820	9740	9689.06	1.00	0	-989	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	988	11.94	2.70	12	0.23	815.00	3600.00	13000	20220825	-25.15	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220825	9540	1.99	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
115	20230711	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-20	5	-0.21	214855700	22179	151.38	9740	9800	9600	12660	6820	9740	9687.35	1.00	0	-961	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	987	11.93	2.70	12	0.22	815.00	3600.00	13000	20220825	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
116	20230711	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	199327460	20578	140.45	9740	9800	9600	12660	6820	9740	9686.44	1.00	0	-946	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	984	11.89	2.69	12	0.20	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
117	20230711	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-50	5	-0.51	144077800	14851	101.37	9740	9800	9640	12660	6820	9740	9701.56	1.00	0	-299	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	984	11.89	2.69	12	0.15	815.00	3600.00	13000	20220825	-25.46	9540	20230103	1.57	11190	-13.40	20230309	9540	1.57	20230103	13000	-25.46	20220825	9540	1.57	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
118	20230711	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	71739710	7373	50.32	9740	9800	9680	12660	6820	9740	9730.06	1.00	0	-533	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	988	11.94	2.70	12	0.07	815.00	3600.00	13000	20220825	-25.15	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220825	9540	1.99	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
119	20230711	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	10	2	0.10	43745950	4492	30.66	9740	9800	9690	12660	6820	9740	9738.64	1.00	0	-439	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	990	11.96	2.71	12	0.04	815.00	3600.00	13000	20220825	-25.00	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220825	9540	2.20	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
120	20230711	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	28906580	2966	20.24	9740	9800	9690	12660	6820	9740	9745.98	1.00	0	-161	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	991	11.98	2.71	12	0.03	815.00	3600.00	13000	20220825	-24.92	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220825	9540	2.31	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
121	20230711	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	0	3	0.00	2493440	256	1.75	9740	9740	9740	12660	6820	9740	9740.00	1.00	0	3	9920	9830	9760	9670	9600	9795	9635	51	2920	500	7010	10	1	10149688	989	11.95	2.71	12	0.00	815.00	3600.00	13000	20220825	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.73	N	225190	500	50 억		101590	N	N	0	N	00	N
122	20230710	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	0	3	0.00	142346020	14650	165.72	9750	9850	9690	12660	6820	9740	9716.45	1.03	0	-2825	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	989	11.95	2.71	12	0.14	815.00	3600.00	13000	20220707	-25.08	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220825	9540	2.10	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
123	20230710	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	136765290	14077	159.24	9750	9850	9690	12660	6820	9740	9715.51	1.03	0	-2681	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	991	11.98	2.71	12	0.14	815.00	3600.00	13000	20220707	-24.92	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220825	9540	2.31	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
124	20230710	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-20	5	-0.21	106816400	11000	124.43	9750	9850	9690	12660	6820	9740	9710.58	1.03	0	-1892	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	987	11.93	2.70	12	0.11	815.00	3600.00	13000	20220707	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
125	20230710	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-40	5	-0.41	97996580	10091	114.15	9750	9850	9690	12660	6820	9740	9711.29	1.03	0	-1507	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	985	11.90	2.69	12	0.10	815.00	3600.00	13000	20220707	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
126	20230710	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-40	5	-0.41	81842290	8426	95.32	9750	9850	9700	12660	6820	9740	9713.07	1.03	0	-1103	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	985	11.90	2.69	12	0.08	815.00	3600.00	13000	20220707	-25.38	9540	20230103	1.68	11190	-13.32	20230309	9540	1.68	20230103	13000	-25.38	20220825	9540	1.68	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
127	20230710	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-20	5	-0.21	39736930	4090	46.27	9750	9850	9700	12660	6820	9740	9715.63	1.03	0	-585	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	987	11.93	2.70	12	0.04	815.00	3600.00	13000	20220707	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
128	20230710	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-20	5	-0.21	27004780	2780	31.45	9750	9850	9700	12660	6820	9740	9713.95	1.03	0	-309	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	987	11.93	2.70	12	0.03	815.00	3600.00	13000	20220707	-25.23	9540	20230103	1.89	11190	-13.14	20230309	9540	1.89	20230103	13000	-25.23	20220825	9540	1.89	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
129	20230710	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	20	2	0.21	2574010	264	2.99	9750	9850	9740	12660	6820	9740	9750.04	1.03	0	-180	9860	9800	9760	9700	9660	9780	9680	51	2920	500	7010	10	1	10149688	991	11.98	2.71	12	0.00	815.00	3600.00	13000	20220707	-24.92	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220825	9540	2.31	20230103	0.74	N	225190	500	50 억		104415	N	N	0	N	00	N
130	20230707	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-80	5	-0.81	86190490	8839	19.47	9820	9820	9720	12760	6880	9820	9751.16	1.05	0	-1991	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	989	11.95	2.71	12	0.09	815.00	3600.00	13100	20220706	-25.65	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220707	9540	2.10	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
131	20230707	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-80	5	-0.81	84164590	8631	19.02	9820	9820	9720	12760	6880	9820	9751.43	1.05	0	-1959	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	989	11.95	2.71	12	0.09	815.00	3600.00	13100	20220706	-25.65	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220707	9540	2.10	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
132	20230707	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-80	5	-0.81	77405030	7937	17.49	9820	9820	9720	12760	6880	9820	9752.43	1.05	0	-1778	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	989	11.95	2.71	12	0.08	815.00	3600.00	13100	20220706	-25.65	9540	20230103	2.10	11190	-12.96	20230309	9540	2.10	20230103	13000	-25.08	20220707	9540	2.10	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
133	20230707	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-90	5	-0.92	72473050	7431	16.37	9820	9820	9720	12760	6880	9820	9752.80	1.05	0	-1561	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	988	11.94	2.70	12	0.07	815.00	3600.00	13100	20220706	-25.73	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220707	9540	1.99	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
134	20230707	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-60	5	-0.61	64516810	6614	14.57	9820	9820	9720	12760	6880	9820	9754.58	1.05	0	-1226	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	991	11.98	2.71	12	0.07	815.00	3600.00	13100	20220706	-25.50	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13000	-24.92	20220707	9540	2.31	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
135	20230707	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-90	5	-0.92	59168980	6065	13.36	9820	9820	9720	12760	6880	9820	9755.81	1.05	0	-999	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	988	11.94	2.70	12	0.06	815.00	3600.00	13100	20220706	-25.73	9540	20230103	1.99	11190	-13.05	20230309	9540	1.99	20230103	13000	-25.15	20220707	9540	1.99	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
136	20230707	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-70	5	-0.71	33682340	3446	7.59	9820	9820	9740	12760	6880	9820	9774.33	1.05	0	-911	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	13100	20220706	-25.57	9540	20230103	2.20	11190	-12.87	20230309	9540	2.20	20230103	13000	-25.00	20220707	9540	2.20	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
137	20230707	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-20	5	-0.20	11219980	1146	2.52	9820	9820	9770	12760	6880	9820	9790.56	1.05	0	-518	10166	9992	9846	9672	9526	9920	9600	51	2940	500	7070	10	1	10149688	995	12.02	2.72	12	0.01	815.00	3600.00	13100	20220706	-25.19	9540	20230103	2.73	11190	-12.42	20230309	9540	2.73	20230103	13000	-24.62	20220707	9540	2.73	20230103	0.75	N	225190	500	50 억		106403	N	N	0	N	00	N
138	20230706	160834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	-200	5	-2.00	446381310	45387	531.15	10020	10020	9700	13020	7020	10020	9835.00	1.11	0	-6575	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	997	12.05	2.73	12	0.45	815.00	3600.00	15150	20220705	-35.18	9540	20230103	2.94	11190	-12.24	20230309	9540	2.94	20230103	13100	-25.04	20220706	9540	2.94	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
139	20230706	150834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-210	5	-2.10	434009320	44125	516.38	10020	10020	9700	13020	7020	10020	9835.91	1.11	0	-6281	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	996	12.04	2.73	12	0.43	815.00	3600.00	15150	20220705	-35.25	9540	20230103	2.83	11190	-12.33	20230309	9540	2.83	20230103	13100	-25.11	20220706	9540	2.83	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
140	20230706	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9820	-200	5	-2.00	397985840	40446	473.33	10020	10020	9700	13020	7020	10020	9839.93	1.11	0	-6125	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	997	12.05	2.73	12	0.40	815.00	3600.00	15150	20220705	-35.18	9540	20230103	2.94	11190	-12.24	20230309	9540	2.94	20230103	13100	-25.04	20220706	9540	2.94	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
141	20230706	130834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9760	-260	5	-2.59	347716240	35304	413.15	10020	10020	9700	13020	7020	10020	9849.20	1.11	0	-4235	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	991	11.98	2.71	12	0.35	815.00	3600.00	15150	20220705	-35.58	9540	20230103	2.31	11190	-12.78	20230309	9540	2.31	20230103	13100	-25.50	20220706	9540	2.31	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
142	20230706	120821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9860	-160	5	-1.60	318098750	32279	377.75	10020	10020	9700	13020	7020	10020	9854.67	1.11	0	-2409	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	1001	12.10	2.74	12	0.32	815.00	3600.00	15150	20220705	-34.92	9540	20230103	3.35	11190	-11.89	20230309	9540	3.35	20230103	13100	-24.73	20220706	9540	3.35	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
143	20230706	110839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9790	-230	5	-2.30	293314840	29752	348.18	10020	10020	9700	13020	7020	10020	9858.66	1.11	0	-1235	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	994	12.01	2.72	12	0.29	815.00	3600.00	15150	20220705	-35.38	9540	20230103	2.62	11190	-12.51	20230309	9540	2.62	20230103	13100	-25.27	20220706	9540	2.62	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
144	20230706	100834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-130	5	-1.30	100586870	10131	118.56	10020	10020	9890	13020	7020	10020	9928.62	1.11	0	-1643	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	1004	12.13	2.75	12	0.10	815.00	3600.00	15150	20220705	-34.72	9540	20230103	3.67	11190	-11.62	20230309	9540	3.67	20230103	13100	-24.50	20220706	9540	3.67	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
145	20230706	090833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	-50	5	-0.50	20150020	2020	23.64	10020	10020	9950	13020	7020	10020	9975.26	1.11	0	-257	10086	10052	10026	9992	9966	10040	9980	51	3000	500	7210	10	1	10149688	1012	12.23	2.77	12	0.02	815.00	3600.00	15150	20220705	-34.19	9540	20230103	4.51	11190	-10.90	20230309	9540	4.51	20230103	13100	-23.89	20220706	9540	4.51	20230103	0.74	N	225190	500	50 억		112979	N	N	0	N	00	N
146	20230705	160830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	-10	5	-0.10	85482370	8533	51.20	10060	10060	10000	13030	7030	10030	10017.85	1.14	0	-2262	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1017	12.29	2.78	12	0.08	815.00	3600.00	15150	20220705	-33.86	9540	20230103	5.03	11190	-10.46	20230309	9540	5.03	20230103	15150	-33.86	20220705	9540	5.03	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
147	20230705	150826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	-20	5	-0.20	71304810	7116	42.70	10060	10060	10000	13030	7030	10030	10020.35	1.14	0	-2232	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1016	12.28	2.78	12	0.07	815.00	3600.00	15150	20220705	-33.93	9540	20230103	4.93	11190	-10.55	20230309	9540	4.93	20230103	15150	-33.93	20220705	9540	4.93	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
148	20230705	140818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10010	-20	5	-0.20	62459010	6232	37.39	10060	10060	10000	13030	7030	10030	10022.31	1.14	0	-2056	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1016	12.28	2.78	12	0.06	815.00	3600.00	15150	20220705	-33.93	9540	20230103	4.93	11190	-10.55	20230309	9540	4.93	20230103	15150	-33.93	20220705	9540	4.93	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
149	20230705	130820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	-10	5	-0.10	36856020	3674	22.04	10060	10060	10010	13030	7030	10030	10031.58	1.14	0	-1491	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1017	12.29	2.78	12	0.04	815.00	3600.00	15150	20220705	-33.86	9540	20230103	5.03	11190	-10.46	20230309	9540	5.03	20230103	15150	-33.86	20220705	9540	5.03	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
150	20230705	120819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	0	3	0.00	26074320	2598	15.59	10060	10060	10020	13030	7030	10030	10036.30	1.14	0	-1366	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1018	12.31	2.79	12	0.03	815.00	3600.00	15150	20220705	-33.80	9540	20230103	5.14	11190	-10.37	20230309	9540	5.14	20230103	15150	-33.80	20220705	9540	5.14	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
151	20230705	110828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	10	2	0.10	20046160	1997	11.98	10060	10060	10030	13030	7030	10030	10038.14	1.14	0	-902	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1019	12.32	2.79	12	0.02	815.00	3600.00	15150	20220705	-33.73	9540	20230103	5.24	11190	-10.28	20230309	9540	5.24	20230103	15150	-33.73	20220705	9540	5.24	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
152	20230705	100821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	10	2	0.10	15680740	1562	9.37	10060	10060	10030	13030	7030	10030	10038.89	1.14	0	-855	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1019	12.32	2.79	12	0.02	815.00	3600.00	15150	20220705	-33.73	9540	20230103	5.24	11190	-10.28	20230309	9540	5.24	20230103	15150	-33.73	20220705	9540	5.24	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
153	20230705	090820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	20	2	0.20	583010	58	0.35	10060	10060	10050	13030	7030	10030	10051.90	1.14	0	-55	10143	10086	10053	9996	9963	10070	9980	51	3000	500	7220	10	1	10149688	1020	12.33	2.79	12	0.00	815.00	3600.00	15150	20220705	-33.66	9540	20230103	5.35	11190	-10.19	20230309	9540	5.35	20230103	15150	-33.66	20220705	9540	5.35	20230103	0.73	N	225190	500	50 억		115241	N	N	0	N	00	N
154	20230704	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-80	5	-0.79	167211120	16644	222.96	10060	10110	10020	13140	7080	10110	10046.38	1.14	0	-686	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1018	12.31	2.79	12	0.16	815.00	3600.00	15150	20220705	-33.80	9540	20230103	5.14	11190	-10.37	20230309	9540	5.14	20230103	15150	-33.80	20220705	9540	5.14	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
155	20230704	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-70	5	-0.69	159251480	15850	212.32	10060	10110	10020	13140	7080	10110	10047.41	1.14	0	-503	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1019	12.32	2.79	12	0.16	815.00	3600.00	15150	20220705	-33.73	9540	20230103	5.24	11190	-10.28	20230309	9540	5.24	20230103	15150	-33.73	20220705	9540	5.24	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
156	20230704	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-80	5	-0.79	130099730	12944	173.40	10060	10110	10020	13140	7080	10110	10050.97	1.14	0	-656	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1018	12.31	2.79	12	0.13	815.00	3600.00	15150	20220705	-33.80	9540	20230103	5.14	11190	-10.37	20230309	9540	5.14	20230103	15150	-33.80	20220705	9540	5.14	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
157	20230704	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-40	5	-0.40	120657360	12004	160.80	10060	10110	10020	13140	7080	10110	10051.43	1.14	0	-918	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1022	12.36	2.80	12	0.12	815.00	3600.00	15150	20220705	-33.53	9540	20230103	5.56	11190	-10.01	20230309	9540	5.56	20230103	15150	-33.53	20220705	9540	5.56	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
158	20230704	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-70	5	-0.69	94605350	9407	126.01	10060	10110	10030	13140	7080	10110	10056.91	1.14	0	-885	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1019	12.32	2.79	12	0.09	815.00	3600.00	15150	20220705	-33.73	9540	20230103	5.24	11190	-10.28	20230309	9540	5.24	20230103	15150	-33.73	20220705	9540	5.24	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
159	20230704	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-60	5	-0.59	80077910	7961	106.64	10060	10110	10030	13140	7080	10110	10058.78	1.14	0	-791	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1020	12.33	2.79	12	0.08	815.00	3600.00	15150	20220705	-33.66	9540	20230103	5.35	11190	-10.19	20230309	9540	5.35	20230103	15150	-33.66	20220705	9540	5.35	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
160	20230704	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-30	5	-0.30	19744940	1958	26.23	10060	10110	10060	13140	7080	10110	10084.24	1.14	0	-576	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1023	12.37	2.80	12	0.02	815.00	3600.00	15150	20220705	-33.47	9540	20230103	5.66	11190	-9.92	20230309	9540	5.66	20230103	15150	-33.47	20220705	9540	5.66	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
161	20230704	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-40	5	-0.40	4007320	398	5.33	10060	10110	10060	13140	7080	10110	10068.64	1.14	0	-59	10183	10146	10123	10086	10063	10135	10075	51	3030	500	7270	10	1	10149688	1022	12.36	2.80	12	0.00	815.00	3600.00	15150	20220705	-33.53	9540	20230103	5.56	11190	-10.01	20230309	9540	5.56	20230103	15150	-33.53	20220705	9540	5.56	20230103	0.74	N	225190	500	50 억		115922	N	N	0	N	00	N
162	20230703	160753	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10110	-40	5	-0.39	75149490	7421	369.94	10160	10160	10100	13190	7110	10150	10126.60	1.15	0	-1206	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1026	12.40	2.81	12	0.07	815.00	3600.00	15150	20220705	-33.27	9540	20230103	5.97	11190	-9.65	20230309	9540	5.97	20230103	15150	-33.27	20220705	9540	5.97	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
163	20230703	150801	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10140	-10	5	-0.10	56676950	5595	278.91	10160	10160	10100	13190	7110	10150	10129.93	1.15	0	-1198	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1029	12.44	2.82	12	0.06	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
164	20230703	140800	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10140	-10	5	-0.10	52614410	5194	258.92	10160	10160	10100	13190	7110	10150	10129.84	1.15	0	-971	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1029	12.44	2.82	12	0.05	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
165	20230703	130754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10150	0	3	0.00	50911790	5026	250.55	10160	10160	10100	13190	7110	10150	10129.68	1.15	0	-969	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1030	12.45	2.82	12	0.05	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
166	20230703	120803	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10150	0	3	0.00	48692980	4807	239.63	10160	10160	10100	13190	7110	10150	10129.60	1.15	0	-959	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1030	12.45	2.82	12	0.05	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
167	20230703	110756	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10160	10	2	0.10	39525600	3903	194.57	10160	10160	10100	13190	7110	10150	10126.98	1.15	0	-471	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1031	12.47	2.82	12	0.04	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
168	20230703	100745	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10140	-10	5	-0.10	31908120	3152	157.13	10160	10160	10100	13190	7110	10150	10123.13	1.15	0	-320	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1029	12.44	2.82	12	0.03	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N
169	20230703	090753	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	10140	-10	5	-0.10	1197880	118	5.88	10160	10160	10140	13190	7110	10150	10151.53	1.15	0	-95	10230	10190	10150	10110	10070	10210	10130	51	3040	500	7300	10	1	10149688	1029	12.44	2.82	12	0.00	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.73	N	225190	500	50 억		117128	N	N	0	N	00	N