KissMeData/238120/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	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-10	5	-0.13	68801870	8819	97.48	7800	7910	7730	10140	5460	7800	7801.55	2.26	0	-2740	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	560	24.04	1.94	12	0.12	324.00	4013.00	10900	20220812	-28.53	6900	20221013	12.90	9810	-20.59	20230607	7330	6.28	20230103	10900	-28.53	20220812	6900	12.90	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
3	20230731	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-50	5	-0.64	65459390	8388	92.72	7800	7910	7730	10140	5460	7800	7803.93	2.26	0	-2328	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	557	23.92	1.93	12	0.12	324.00	4013.00	10900	20220812	-28.90	6900	20221013	12.32	9810	-21.00	20230607	7330	5.73	20230103	10900	-28.90	20220812	6900	12.32	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
4	20230731	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7790	-10	5	-0.13	63063960	8080	89.31	7800	7910	7730	10140	5460	7800	7804.95	2.26	0	-2113	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	560	24.04	1.94	12	0.11	324.00	4013.00	10900	20220812	-28.53	6900	20221013	12.90	9810	-20.59	20230607	7330	6.28	20230103	10900	-28.53	20220812	6900	12.90	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
5	20230731	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-30	5	-0.38	61615950	7894	87.26	7800	7910	7730	10140	5460	7800	7805.42	2.26	0	-1956	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	559	23.98	1.94	12	0.11	324.00	4013.00	10900	20220812	-28.72	6900	20221013	12.61	9810	-20.80	20230607	7330	6.00	20230103	10900	-28.72	20220812	6900	12.61	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
6	20230731	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	70	2	0.90	42312510	5412	59.82	7800	7910	7730	10140	5460	7800	7818.28	2.26	0	-1065	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	566	24.29	1.96	12	0.08	324.00	4013.00	10900	20220812	-27.80	6900	20221013	14.06	9810	-19.78	20230607	7330	7.37	20230103	10900	-27.80	20220812	6900	14.06	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
7	20230731	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	40	2	0.51	35810190	4584	50.67	7800	7910	7730	10140	5460	7800	7812.00	2.26	0	-775	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	564	24.20	1.95	12	0.06	324.00	4013.00	10900	20220812	-28.07	6900	20221013	13.62	9810	-20.08	20230607	7330	6.96	20230103	10900	-28.07	20220812	6900	13.62	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
8	20230731	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-30	5	-0.38	17653960	2270	25.09	7800	7880	7730	10140	5460	7800	7777.07	2.26	0	160	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	559	23.98	1.94	12	0.03	324.00	4013.00	10900	20220812	-28.72	6900	20221013	12.61	9810	-20.80	20230607	7330	6.00	20230103	10900	-28.72	20220812	6900	12.61	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
9	20230731	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	0	3	0.00	3432000	440	4.86	7800	7800	7800	10140	5460	7800	7800.00	2.26	0	30	8080	7940	7730	7590	7380	8010	7660	36	2340	500	5460	10	1	7189448	561	24.07	1.94	12	0.01	324.00	4013.00	10900	20220812	-28.44	6900	20221013	13.04	9810	-20.49	20230607	7330	6.41	20230103	10900	-28.44	20220812	6900	13.04	20221013	1.55	N	238120	500	35 억		162690	N	N	0	N	00	N
10	20230728	161013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	0	3	0.00	70405000	9047	31.83	7710	7870	7520	10140	5460	7800	7782.14	2.31	0	-3689	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	561	24.07	1.94	12	0.13	324.00	4013.00	10900	20220812	-28.44	6900	20221013	13.04	9810	-20.49	20230607	7330	6.41	20230103	10900	-28.44	20220812	6900	13.04	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
11	20230728	151011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	60	2	0.77	54639970	7021	24.70	7710	7870	7520	10140	5460	7800	7782.36	2.31	0	-3234	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	565	24.26	1.96	12	0.10	324.00	4013.00	10900	20220812	-27.89	6900	20221013	13.91	9810	-19.88	20230607	7330	7.23	20230103	10900	-27.89	20220812	6900	13.91	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
12	20230728	141009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7820	20	2	0.26	40460390	5211	18.34	7710	7860	7520	10140	5460	7800	7764.42	2.31	0	-2091	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	562	24.14	1.95	12	0.07	324.00	4013.00	10900	20220812	-28.26	6900	20221013	13.33	9810	-20.29	20230607	7330	6.68	20230103	10900	-28.26	20220812	6900	13.33	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
13	20230728	131012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7820	20	2	0.26	33540440	4325	15.22	7710	7860	7520	10140	5460	7800	7755.02	2.31	0	-1906	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	562	24.14	1.95	12	0.06	324.00	4013.00	10900	20220812	-28.26	6900	20221013	13.33	9810	-20.29	20230607	7330	6.68	20230103	10900	-28.26	20220812	6900	13.33	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
14	20230728	121010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-10	5	-0.13	22685400	2931	10.31	7710	7860	7520	10140	5460	7800	7739.82	2.31	0	-1125	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	560	24.04	1.94	12	0.04	324.00	4013.00	10900	20220812	-28.53	6900	20221013	12.90	9810	-20.59	20230607	7330	6.28	20230103	10900	-28.53	20220812	6900	12.90	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
15	20230728	111017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-30	5	-0.38	19975870	2583	9.09	7710	7860	7520	10140	5460	7800	7733.59	2.31	0	-856	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	559	23.98	1.94	12	0.04	324.00	4013.00	10900	20220812	-28.72	6900	20221013	12.61	9810	-20.80	20230607	7330	6.00	20230103	10900	-28.72	20220812	6900	12.61	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
16	20230728	101006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	-80	5	-1.03	8145840	1055	3.71	7710	7860	7520	10140	5460	7800	7721.18	2.31	0	-436	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	555	23.83	1.92	12	0.01	324.00	4013.00	10900	20220812	-29.17	6900	20221013	11.88	9810	-21.30	20230607	7330	5.32	20230103	10900	-29.17	20220812	6900	11.88	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
17	20230728	091016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-30	5	-0.38	1146540	149	0.52	7710	7860	7520	10140	5460	7800	7694.90	2.31	0	23	8040	7920	7710	7590	7380	7980	7650	36	2340	500	5460	10	1	7189448	559	23.98	1.94	12	0.00	324.00	4013.00	10900	20220812	-28.72	6900	20221013	12.61	9810	-20.80	20230607	7330	6.00	20230103	10900	-28.72	20220812	6900	12.61	20221013	1.51	N	238120	500	35 억		166379	N	N	0	N	00	N
18	20230727	161007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	310	2	4.14	218216490	28420	40.55	7610	7830	7500	9730	5250	7490	7678.27	2.29	-17324	1716	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	561	24.07	1.94	12	0.40	324.00	4013.00	10900	20220812	-28.44	6900	20221013	13.04	9810	-20.49	20230607	7330	6.41	20230103	10900	-28.44	20220812	6900	13.04	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
19	20230727	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	210	2	2.80	210631060	27439	39.15	7610	7830	7500	9730	5250	7490	7676.34	2.29	-17324	2330	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	554	23.77	1.92	12	0.38	324.00	4013.00	10900	20220812	-29.36	6900	20221013	11.59	9810	-21.51	20230607	7330	5.05	20230103	10900	-29.36	20220812	6900	11.59	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
20	20230727	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	210	2	2.80	164350240	21455	30.61	7610	7780	7500	9730	5250	7490	7660.23	2.29	-17324	2830	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	554	23.77	1.92	12	0.30	324.00	4013.00	10900	20220812	-29.36	6900	20221013	11.59	9810	-21.51	20230607	7330	5.05	20230103	10900	-29.36	20220812	6900	11.59	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
21	20230727	131001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	100	2	1.34	103872970	13561	19.35	7610	7750	7500	9730	5250	7490	7659.68	2.29	-17324	4601	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	546	23.43	1.89	12	0.19	324.00	4013.00	10900	20220812	-30.37	6900	20221013	10.00	9810	-22.63	20230607	7330	3.55	20230103	10900	-30.37	20220812	6900	10.00	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
22	20230727	121005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7620	130	2	1.74	98734850	12881	18.38	7610	7750	7500	9730	5250	7490	7665.15	2.29	-17324	4701	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	548	23.52	1.90	12	0.18	324.00	4013.00	10900	20220812	-30.09	6900	20221013	10.43	9810	-22.32	20230607	7330	3.96	20230103	10900	-30.09	20220812	6900	10.43	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
23	20230727	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7740	250	2	3.34	29836430	3898	5.56	7610	7750	7500	9730	5250	7490	7654.29	2.29	-17324	524	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	556	23.89	1.93	12	0.05	324.00	4013.00	10900	20220812	-28.99	6900	20221013	12.17	9810	-21.10	20230607	7330	5.59	20230103	10900	-28.99	20220812	6900	12.17	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
24	20230727	101005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	210	2	2.80	22909050	3002	4.28	7610	7720	7500	9730	5250	7490	7631.26	2.29	-17324	728	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	554	23.77	1.92	12	0.04	324.00	4013.00	10900	20220812	-29.36	6900	20221013	11.59	9810	-21.51	20230607	7330	5.05	20230103	10900	-29.36	20220812	6900	11.59	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
25	20230727	091002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7570	80	2	1.07	3515990	462	0.66	7610	7650	7520	9730	5250	7490	7610.37	2.29	-17324	70	8256	7872	7646	7262	7036	7760	7150	36	2240	500	5240	10	1	7189448	544	23.36	1.89	12	0.01	324.00	4013.00	10900	20220812	-30.55	6900	20221013	9.71	9810	-22.83	20230607	7330	3.27	20230103	10900	-30.55	20220812	6900	9.71	20221013	1.49	N	238120	500	35 억		164547	N	N	0	N	00	N
26	20230726	161000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7490	-520	5	-6.49	533040790	69985	109.43	8030	8030	7420	10410	5610	8010	7616.57	2.53	0	-17328	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	538	23.12	1.87	12	0.97	324.00	4013.00	10900	20220812	-31.28	6900	20221013	8.55	9810	-23.65	20230607	7330	2.18	20230103	10900	-31.28	20220812	6900	8.55	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
27	20230726	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7420	-590	5	-7.37	526538060	69117	108.07	8030	8030	7420	10410	5610	8010	7618.07	2.53	0	-17397	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	533	22.90	1.85	12	0.96	324.00	4013.00	10900	20220812	-31.93	6900	20221013	7.54	9810	-24.36	20230607	7330	1.23	20230103	10900	-31.93	20220812	6900	7.54	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
28	20230726	141000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7550	-460	5	-5.74	491285670	64417	100.72	8030	8030	7450	10410	5610	8010	7626.65	2.53	0	-17892	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	543	23.30	1.88	12	0.90	324.00	4013.00	10900	20220812	-30.73	6900	20221013	9.42	9810	-23.04	20230607	7330	3.00	20230103	10900	-30.73	20220812	6900	9.42	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
29	20230726	130956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7670	-340	5	-4.24	393766530	51485	80.50	8030	8030	7510	10410	5610	8010	7648.18	2.53	0	-16495	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	551	23.67	1.91	12	0.72	324.00	4013.00	10900	20220812	-29.63	6900	20221013	11.16	9810	-21.81	20230607	7330	4.64	20230103	10900	-29.63	20220812	6900	11.16	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
30	20230726	121000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	-300	5	-3.75	283819460	36975	57.81	8030	8030	7520	10410	5610	8010	7675.98	2.53	0	-12598	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	554	23.80	1.92	12	0.51	324.00	4013.00	10900	20220812	-29.27	6900	20221013	11.74	9810	-21.41	20230607	7330	5.18	20230103	10900	-29.27	20220812	6900	11.74	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
31	20230726	110953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7600	-410	5	-5.12	210075770	27405	42.85	8030	8030	7520	10410	5610	8010	7665.60	2.53	0	-8749	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	546	23.46	1.89	12	0.38	324.00	4013.00	10900	20220812	-30.28	6900	20221013	10.14	9810	-22.53	20230607	7330	3.68	20230103	10900	-30.28	20220812	6900	10.14	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
32	20230726	101002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7640	-370	5	-4.62	126643400	16385	25.62	8030	8030	7520	10410	5610	8010	7729.23	2.53	0	-3925	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	549	23.58	1.90	12	0.23	324.00	4013.00	10900	20220812	-29.91	6900	20221013	10.72	9810	-22.12	20230607	7330	4.23	20230103	10900	-29.91	20220812	6900	10.72	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
33	20230726	090956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-220	5	-2.75	32786130	4174	6.53	8030	8030	7760	10410	5610	8010	7854.85	2.53	0	-2498	8703	8356	8143	7796	7583	8250	7690	36	2400	500	5600	10	1	7189448	560	24.04	1.94	12	0.06	324.00	4013.00	10900	20220812	-28.53	6900	20221013	12.90	9810	-20.59	20230607	7330	6.28	20230103	10900	-28.53	20220812	6900	12.90	20221013	1.53	N	238120	500	35 억		181871	N	N	0	N	00	N
34	20230725	160953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	-370	5	-4.42	517723860	63819	194.52	8300	8490	7930	10890	5870	8380	8112.39	2.74	0	-15146	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	576	24.72	2.00	12	0.89	324.00	4013.00	10900	20220812	-26.51	6900	20221013	16.09	9810	-18.35	20230607	7330	9.28	20230103	10900	-26.51	20220812	6900	16.09	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
35	20230725	150942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8020	-360	5	-4.30	481844700	59318	180.80	8300	8490	7980	10890	5870	8380	8123.08	2.74	0	-13036	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	577	24.75	2.00	12	0.83	324.00	4013.00	10900	20220812	-26.42	6900	20221013	16.23	9810	-18.25	20230607	7330	9.41	20230103	10900	-26.42	20220812	6900	16.23	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
36	20230725	140940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	-370	5	-4.42	453436930	55772	170.00	8300	8490	8000	10890	5870	8380	8130.19	2.74	0	-12575	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	576	24.72	2.00	12	0.78	324.00	4013.00	10900	20220812	-26.51	6900	20221013	16.09	9810	-18.35	20230607	7330	9.28	20230103	10900	-26.51	20220812	6900	16.09	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
37	20230725	130951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8060	-320	5	-3.82	353684660	43363	132.17	8300	8490	8010	10890	5870	8380	8156.37	2.74	0	-12607	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	579	24.88	2.01	12	0.60	324.00	4013.00	10900	20220812	-26.06	6900	20221013	16.81	9810	-17.84	20230607	7330	9.96	20230103	10900	-26.06	20220812	6900	16.81	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
38	20230725	120951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8150	-230	5	-2.74	157589580	19176	58.45	8300	8330	8140	10890	5870	8380	8218.06	2.74	0	-8371	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	586	25.15	2.03	12	0.27	324.00	4013.00	10900	20220812	-25.23	6900	20221013	18.12	9810	-16.92	20230607	7330	11.19	20230103	10900	-25.23	20220812	6900	18.12	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
39	20230725	110949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8230	-150	5	-1.79	114375120	13893	42.35	8300	8330	8200	10890	5870	8380	8232.57	2.74	0	-4986	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	592	25.40	2.05	12	0.19	324.00	4013.00	10900	20220812	-24.50	6900	20221013	19.28	9810	-16.11	20230607	7330	12.28	20230103	10900	-24.50	20220812	6900	19.28	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
40	20230725	100949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-70	5	-0.84	31998160	3868	11.79	8300	8330	8240	10890	5870	8380	8272.53	2.74	0	-1236	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	597	25.65	2.07	12	0.05	324.00	4013.00	10900	20220812	-23.76	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	10900	-23.76	20220812	6900	20.43	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
41	20230725	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8310	-70	5	-0.84	17901930	2162	6.59	8300	8330	8250	10890	5870	8380	8280.26	2.74	0	-804	8660	8520	8400	8260	8140	8460	8200	36	2510	500	5860	10	1	7189448	597	25.65	2.07	12	0.03	324.00	4013.00	10900	20220812	-23.76	6900	20221013	20.43	9810	-15.29	20230607	7330	13.37	20230103	10900	-23.76	20220812	6900	20.43	20221013	1.50	N	238120	500	35 억		196750	N	N	0	N	00	N
42	20230724	160949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8380	-190	5	-2.22	275133550	32744	9.27	8520	8540	8280	11140	6000	8570	8402.56	2.79	0	-4068	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	602	25.86	2.09	12	0.46	324.00	4013.00	10900	20220812	-23.12	6900	20221013	21.45	9810	-14.58	20230607	7330	14.32	20230103	10900	-23.12	20220812	6900	21.45	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
43	20230724	150946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-180	5	-2.10	259656930	30903	8.74	8520	8540	8280	11140	6000	8570	8402.32	2.79	0	-3990	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	603	25.90	2.09	12	0.43	324.00	4013.00	10900	20220812	-23.03	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	10900	-23.03	20220812	6900	21.59	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
44	20230724	140943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	-200	5	-2.33	245250980	29190	8.26	8520	8540	8280	11140	6000	8570	8401.88	2.79	0	-4145	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	602	25.83	2.09	12	0.41	324.00	4013.00	10900	20220812	-23.21	6900	20221013	21.30	9810	-14.68	20230607	7330	14.19	20230103	10900	-23.21	20220812	6900	21.30	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
45	20230724	130944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-210	5	-2.45	238886710	28429	8.04	8520	8540	8280	11140	6000	8570	8402.92	2.79	0	-3636	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	601	25.80	2.08	12	0.40	324.00	4013.00	10900	20220812	-23.30	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	10900	-23.30	20220812	6900	21.16	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
46	20230724	120945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8350	-220	5	-2.57	219842450	26145	7.40	8520	8540	8280	11140	6000	8570	8408.58	2.79	0	-3848	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	600	25.77	2.08	12	0.36	324.00	4013.00	10900	20220812	-23.39	6900	20221013	21.01	9810	-14.88	20230607	7330	13.92	20230103	10900	-23.39	20220812	6900	21.01	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
47	20230724	110949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	-130	5	-1.52	175836610	20899	5.91	8520	8540	8280	11140	6000	8570	8413.64	2.79	0	-3063	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	607	26.05	2.10	12	0.29	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
48	20230724	100940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	-200	5	-2.33	97507880	11526	3.26	8520	8540	8360	11140	6000	8570	8459.82	2.79	0	-4460	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	602	25.83	2.09	12	0.16	324.00	4013.00	10900	20220812	-23.21	6900	20221013	21.30	9810	-14.68	20230607	7330	14.19	20230103	10900	-23.21	20220812	6900	21.30	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
49	20230724	090945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	-100	5	-1.17	15012530	1767	0.50	8520	8520	8470	11140	6000	8570	8496.06	2.79	0	-961	9883	9226	8723	8066	7563	9555	8395	36	2570	500	5990	10	1	7189448	609	26.14	2.11	12	0.02	324.00	4013.00	10900	20220812	-22.29	6900	20221013	22.75	9810	-13.66	20230607	7330	15.55	20230103	10900	-22.29	20220812	6900	22.75	20221013	1.49	N	238120	500	35 억		200638	N	N	0	N	00	N
50	20230721	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	210	2	2.51	3129548590	351720	1161.52	8380	9380	8220	10860	5860	8360	8897.85	2.59	0	14418	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	616	26.45	2.14	12	4.89	324.00	4013.00	10900	20220812	-21.38	6900	20221013	24.20	9810	-12.64	20230607	7330	16.92	20230103	10900	-21.38	20220812	6900	24.20	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
51	20230721	150938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	190	2	2.27	3105183430	348872	1152.12	8380	9380	8220	10860	5860	8360	8900.64	2.59	0	14098	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	615	26.39	2.13	12	4.85	324.00	4013.00	10900	20220812	-21.56	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	10900	-21.56	20220812	6900	23.91	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
52	20230721	140935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	160	2	1.91	3065956980	344271	1136.92	8380	9380	8220	10860	5860	8360	8905.65	2.59	0	13348	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	613	26.30	2.12	12	4.79	324.00	4013.00	10900	20220812	-21.83	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	10900	-21.83	20220812	6900	23.48	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
53	20230721	130937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	190	2	2.27	3052073420	342644	1131.55	8380	9380	8220	10860	5860	8360	8907.42	2.59	0	12614	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	615	26.39	2.13	12	4.77	324.00	4013.00	10900	20220812	-21.56	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	10900	-21.56	20220812	6900	23.91	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
54	20230721	120950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8630	270	2	3.23	2979452520	334124	1103.41	8380	9380	8220	10860	5860	8360	8917.21	2.59	0	11115	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	620	26.64	2.15	12	4.65	324.00	4013.00	10900	20220812	-20.83	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220812	6900	25.07	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
55	20230721	110945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8690	330	2	3.95	2910532550	326140	1077.05	8380	9380	8220	10860	5860	8360	8924.18	2.59	0	9050	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	625	26.82	2.17	12	4.54	324.00	4013.00	10900	20220812	-20.28	6900	20221013	25.94	9810	-11.42	20230607	7330	18.55	20230103	10900	-20.28	20220812	6900	25.94	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
56	20230721	100944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8680	320	2	3.83	2728319250	305197	1007.88	8380	9380	8220	10860	5860	8360	8939.53	2.59	0	1433	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	624	26.79	2.16	12	4.25	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
57	20230721	090941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	90	2	1.08	15032220	1785	5.89	8380	8450	8220	10860	5860	8360	8421.41	2.59	0	1404	8600	8480	8370	8250	8140	8425	8195	36	2500	500	5850	10	1	7189448	608	26.08	2.11	12	0.02	324.00	4013.00	10900	20220812	-22.48	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	10900	-22.48	20220812	6900	22.46	20221013	1.49	N	238120	500	35 억		186543	N	N	0	N	00	N
58	20230720	160933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-120	5	-1.42	253002260	30279	92.54	8490	8490	8260	11020	5940	8480	8355.69	2.63	0	-2313	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	601	25.80	2.08	12	0.42	324.00	4013.00	10900	20220812	-23.30	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	10900	-23.30	20220812	6900	21.16	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
59	20230720	150933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	-90	5	-1.06	248287080	29715	90.82	8490	8490	8260	11020	5940	8480	8355.61	2.63	0	-2239	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	603	25.90	2.09	12	0.41	324.00	4013.00	10900	20220812	-23.03	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	10900	-23.03	20220812	6900	21.59	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
60	20230720	140931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8370	-110	5	-1.30	246996640	29561	90.35	8490	8490	8260	11020	5940	8480	8355.49	2.63	0	-2243	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	602	25.83	2.09	12	0.41	324.00	4013.00	10900	20220812	-23.21	6900	20221013	21.30	9810	-14.68	20230607	7330	14.19	20230103	10900	-23.21	20220812	6900	21.30	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
61	20230720	130932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	-40	5	-0.47	118060140	14154	43.26	8490	8490	8260	11020	5940	8480	8341.11	2.63	0	13	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	607	26.05	2.10	12	0.20	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
62	20230720	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	-140	5	-1.65	99682190	11961	36.56	8490	8490	8260	11020	5940	8480	8333.93	2.63	0	301	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	600	25.74	2.08	12	0.17	324.00	4013.00	10900	20220812	-23.49	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	10900	-23.49	20220812	6900	20.87	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
63	20230720	110936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-160	5	-1.89	89239890	10708	32.73	8490	8490	8260	11020	5940	8480	8333.95	2.63	0	711	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	598	25.68	2.07	12	0.15	324.00	4013.00	10900	20220812	-23.67	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	10900	-23.67	20220812	6900	20.58	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
64	20230720	100926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-120	5	-1.42	72496990	8693	26.57	8490	8490	8260	11020	5940	8480	8339.70	2.63	0	1120	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	601	25.80	2.08	12	0.12	324.00	4013.00	10900	20220812	-23.30	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	10900	-23.30	20220812	6900	21.16	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
65	20230720	090928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	-20	5	-0.24	5203710	619	1.89	8490	8490	8320	11020	5940	8480	8406.64	2.63	0	67	8740	8610	8460	8330	8180	8675	8395	36	2540	500	5930	10	1	7189448	608	26.11	2.11	12	0.01	324.00	4013.00	10900	20220812	-22.39	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	10900	-22.39	20220812	6900	22.61	20221013	1.50	N	238120	500	35 억		188854	N	N	0	N	00	N
66	20230719	160945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8480	140	2	1.68	278750540	32719	49.45	8310	8590	8310	10840	5840	8340	8519.53	2.30	0	23440	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	610	26.17	2.11	12	0.46	324.00	4013.00	10900	20220812	-22.20	6900	20221013	22.90	9810	-13.56	20230607	7330	15.69	20230103	10900	-22.20	20220812	6900	22.90	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
67	20230719	150945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	120	2	1.44	278368950	32674	49.39	8310	8590	8310	10840	5840	8340	8519.59	2.30	0	23445	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	608	26.11	2.11	12	0.45	324.00	4013.00	10900	20220812	-22.39	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	10900	-22.39	20220812	6900	22.61	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
68	20230719	140948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8470	130	2	1.56	276657680	32472	49.08	8310	8590	8310	10840	5840	8340	8519.88	2.30	0	23448	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	609	26.14	2.11	12	0.45	324.00	4013.00	10900	20220812	-22.29	6900	20221013	22.75	9810	-13.66	20230607	7330	15.55	20230103	10900	-22.29	20220812	6900	22.75	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
69	20230719	130934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8480	140	2	1.68	272978750	32038	48.43	8310	8590	8310	10840	5840	8340	8520.47	2.30	0	23264	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	610	26.17	2.11	12	0.45	324.00	4013.00	10900	20220812	-22.20	6900	20221013	22.90	9810	-13.56	20230607	7330	15.69	20230103	10900	-22.20	20220812	6900	22.90	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
70	20230719	120950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	110	2	1.32	221496130	25994	39.29	8310	8590	8310	10840	5840	8340	8521.05	2.30	0	20360	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	608	26.08	2.11	12	0.36	324.00	4013.00	10900	20220812	-22.48	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	10900	-22.48	20220812	6900	22.46	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
71	20230719	110948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	120	2	1.44	217852660	25563	38.64	8310	8590	8310	10840	5840	8340	8522.19	2.30	0	20102	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	608	26.11	2.11	12	0.36	324.00	4013.00	10900	20220812	-22.39	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	10900	-22.39	20220812	6900	22.61	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
72	20230719	100939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	200	2	2.40	189844210	22275	33.67	8310	8590	8310	10840	5840	8340	8522.75	2.30	0	18314	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	614	26.36	2.13	12	0.31	324.00	4013.00	10900	20220812	-21.65	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	10900	-21.65	20220812	6900	23.77	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
73	20230719	090940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8330	-10	5	-0.12	2358900	283	0.43	8310	8340	8310	10840	5840	8340	8335.34	2.30	0	2	8566	8452	8326	8212	8086	8390	8150	36	2500	500	5830	10	1	7189448	599	25.71	2.08	12	0.00	324.00	4013.00	10900	20220812	-23.58	6900	20221013	20.72	9810	-15.09	20230607	7330	13.64	20230103	10900	-23.58	20220812	6900	20.72	20221013	1.53	N	238120	500	35 억		165296	N	N	0	N	00	N
74	20230718	160938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8340	-110	5	-1.30	547571950	66159	355.58	8350	8440	8200	10980	5920	8450	8276.61	2.34	0	-3218	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	600	25.74	2.08	12	0.92	324.00	4013.00	10900	20220812	-23.49	6900	20221013	20.87	9810	-14.98	20230607	7330	13.78	20230103	10900	-23.49	20220812	6900	20.87	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
75	20230718	150937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-150	5	-1.78	544711430	65816	353.74	8350	8440	8200	10980	5920	8450	8276.28	2.34	0	-3264	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	597	25.62	2.07	12	0.92	324.00	4013.00	10900	20220812	-23.85	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	10900	-23.85	20220812	6900	20.29	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
76	20230718	140933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-130	5	-1.54	494032620	59712	320.93	8350	8440	8200	10980	5920	8450	8273.59	2.34	0	1257	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	598	25.68	2.07	12	0.83	324.00	4013.00	10900	20220812	-23.67	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	10900	-23.67	20220812	6900	20.58	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
77	20230718	130934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-130	5	-1.54	487782070	58962	316.90	8350	8440	8200	10980	5920	8450	8272.82	2.34	0	1172	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	598	25.68	2.07	12	0.82	324.00	4013.00	10900	20220812	-23.67	6900	20221013	20.58	9810	-15.19	20230607	7330	13.51	20230103	10900	-23.67	20220812	6900	20.58	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
78	20230718	120942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-190	5	-2.25	460230610	55648	299.09	8350	8440	8200	10980	5920	8450	8270.39	2.34	0	2779	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	594	25.49	2.06	12	0.77	324.00	4013.00	10900	20220812	-24.22	6900	20221013	19.71	9810	-15.80	20230607	7330	12.69	20230103	10900	-24.22	20220812	6900	19.71	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
79	20230718	110941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8240	-210	5	-2.49	181351470	21913	117.77	8350	8440	8200	10980	5920	8450	8275.98	2.34	0	1000	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	592	25.43	2.05	12	0.30	324.00	4013.00	10900	20220812	-24.40	6900	20221013	19.42	9810	-16.00	20230607	7330	12.41	20230103	10900	-24.40	20220812	6900	19.42	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
80	20230718	100934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8300	-150	5	-1.78	68385120	8210	44.13	8350	8440	8260	10980	5920	8450	8329.49	2.34	0	223	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	597	25.62	2.07	12	0.11	324.00	4013.00	10900	20220812	-23.85	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	10900	-23.85	20220812	6900	20.29	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
81	20230718	090931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8430	-20	5	-0.24	217330	26	0.14	8350	8430	8350	10980	5920	8450	8358.85	2.34	0	1	8590	8520	8440	8370	8290	8480	8330	36	2530	500	5910	10	1	7189448	606	26.02	2.10	12	0.00	324.00	4013.00	10900	20220812	-22.66	6900	20221013	22.17	9810	-14.07	20230607	7330	15.01	20230103	10900	-22.66	20220812	6900	22.17	20221013	1.53	N	238120	500	35 억		168429	N	N	0	N	00	N
82	20230717	160933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8450	-100	5	-1.17	156645340	18606	111.50	8470	8510	8360	11110	5990	8550	8419.06	2.40	0	-4518	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	608	26.08	2.11	12	0.26	324.00	4013.00	10900	20220812	-22.48	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	10900	-22.48	20220812	6900	22.46	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
83	20230717	150930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	-110	5	-1.29	108786310	12923	77.44	8470	8510	8360	11110	5990	8550	8418.04	2.40	0	-4437	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	607	26.05	2.10	12	0.18	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
84	20230717	140932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-150	5	-1.75	98953980	11754	70.44	8470	8510	8360	11110	5990	8550	8418.75	2.40	0	-3802	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	604	25.93	2.09	12	0.16	324.00	4013.00	10900	20220812	-22.94	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	10900	-22.94	20220812	6900	21.74	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
85	20230717	130923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-130	5	-1.52	84665700	10054	60.25	8470	8510	8360	11110	5990	8550	8421.10	2.40	0	-3441	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	605	25.99	2.10	12	0.14	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
86	20230717	120934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8440	-110	5	-1.29	72170390	8570	51.36	8470	8510	8360	11110	5990	8550	8421.28	2.40	0	-2977	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	607	26.05	2.10	12	0.12	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
87	20230717	110924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-130	5	-1.52	63259360	7510	45.01	8470	8510	8360	11110	5990	8550	8423.35	2.40	0	-2921	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	605	25.99	2.10	12	0.10	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
88	20230717	100925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8460	-90	5	-1.05	35904110	4262	25.54	8470	8510	8360	11110	5990	8550	8424.24	2.40	0	-2106	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	608	26.11	2.11	12	0.06	324.00	4013.00	10900	20220812	-22.39	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	10900	-22.39	20220812	6900	22.61	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
89	20230717	090925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-130	5	-1.52	6127420	726	4.35	8470	8480	8360	11110	5990	8550	8439.97	2.40	0	-250	8823	8686	8593	8456	8363	8640	8410	36	2560	500	5980	10	1	7189448	605	25.99	2.10	12	0.01	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.49	N	238120	500	35 억		172737	N	N	0	N	00	N
90	20230714	160925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-110	5	-1.27	142768190	16663	55.19	8570	8730	8500	11250	6070	8660	8567.98	2.47	0	-4915	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	615	26.39	2.13	12	0.23	324.00	4013.00	10900	20220812	-21.56	6900	20221013	23.91	9810	-12.84	20230607	7330	16.64	20230103	10900	-21.56	20220812	6900	23.91	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
91	20230714	150927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8530	-130	5	-1.50	138697090	16186	53.61	8570	8730	8500	11250	6070	8660	8568.95	2.47	0	-4606	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	613	26.33	2.13	12	0.23	324.00	4013.00	10900	20220812	-21.74	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	10900	-21.74	20220812	6900	23.62	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
92	20230714	140933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8500	-160	5	-1.85	134910240	15741	52.14	8570	8730	8500	11250	6070	8660	8570.63	2.47	0	-4367	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	611	26.23	2.12	12	0.22	324.00	4013.00	10900	20220812	-22.02	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	10900	-22.02	20220812	6900	23.19	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
93	20230714	130920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-140	5	-1.62	126243280	14723	48.76	8570	8730	8500	11250	6070	8660	8574.56	2.47	0	-3778	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	613	26.30	2.12	12	0.20	324.00	4013.00	10900	20220812	-21.83	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	10900	-21.83	20220812	6900	23.48	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
94	20230714	120919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-70	5	-0.81	65722230	7638	25.30	8570	8730	8510	11250	6070	8660	8604.64	2.47	0	-2242	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	618	26.51	2.14	12	0.11	324.00	4013.00	10900	20220812	-21.19	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	10900	-21.19	20220812	6900	24.49	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
95	20230714	110931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-50	5	-0.58	65001400	7554	25.02	8570	8730	8510	11250	6070	8660	8604.90	2.47	0	-2226	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	619	26.57	2.15	12	0.11	324.00	4013.00	10900	20220812	-21.01	6900	20221013	24.78	9810	-12.23	20230607	7330	17.46	20230103	10900	-21.01	20220812	6900	24.78	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
96	20230714	100932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-70	5	-0.81	62113240	7218	23.91	8570	8730	8510	11250	6070	8660	8605.33	2.47	0	-2180	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	618	26.51	2.14	12	0.10	324.00	4013.00	10900	20220812	-21.19	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	10900	-21.19	20220812	6900	24.49	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
97	20230714	090927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	-120	5	-1.39	4610360	539	1.79	8570	8650	8510	11250	6070	8660	8553.54	2.47	0	-84	8846	8752	8656	8562	8466	8705	8515	36	2590	500	6060	10	1	7189448	614	26.36	2.13	12	0.01	324.00	4013.00	10900	20220812	-21.65	6900	20221013	23.77	9810	-12.95	20230607	7330	16.51	20230103	10900	-21.65	20220812	6900	23.77	20221013	1.50	N	238120	500	35 억		177493	N	N	0	N	00	N
98	20230713	160923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8660	30	2	0.35	261591520	30192	57.54	8680	8750	8560	11210	6050	8630	8664.28	2.42	0	3171	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	623	26.73	2.16	12	0.42	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
99	20230713	150918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8600	-30	5	-0.35	257728060	29744	56.68	8680	8750	8560	11210	6050	8630	8664.88	2.42	0	3195	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	618	26.54	2.14	12	0.41	324.00	4013.00	10900	20220812	-21.10	6900	20221013	24.64	9810	-12.33	20230607	7330	17.33	20230103	10900	-21.10	20220812	6900	24.64	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
100	20230713	140916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	-60	5	-0.70	243791090	28122	53.59	8680	8750	8560	11210	6050	8630	8669.05	2.42	0	3489	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	616	26.45	2.14	12	0.39	324.00	4013.00	10900	20220812	-21.38	6900	20221013	24.20	9810	-12.64	20230607	7330	16.92	20230103	10900	-21.38	20220812	6900	24.20	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
101	20230713	130921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8560	-70	5	-0.81	232728260	26838	51.15	8680	8750	8560	11210	6050	8630	8671.59	2.42	0	3775	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	615	26.42	2.13	12	0.37	324.00	4013.00	10900	20220812	-21.47	6900	20221013	24.06	9810	-12.74	20230607	7330	16.78	20230103	10900	-21.47	20220812	6900	24.06	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
102	20230713	120917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-40	5	-0.46	225245730	25967	49.49	8680	8750	8570	11210	6050	8630	8674.31	2.42	0	4443	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	618	26.51	2.14	12	0.36	324.00	4013.00	10900	20220812	-21.19	6900	20221013	24.49	9810	-12.44	20230607	7330	17.19	20230103	10900	-21.19	20220812	6900	24.49	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
103	20230713	110920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	120	2	1.39	180955810	20829	39.69	8680	8750	8570	11210	6050	8630	8687.69	2.42	0	5723	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	629	27.01	2.18	12	0.29	324.00	4013.00	10900	20220812	-19.72	6900	20221013	26.81	9810	-10.81	20230607	7330	19.37	20230103	10900	-19.72	20220812	6900	26.81	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
104	20230713	100914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8660	30	2	0.35	104114620	11996	22.86	8680	8750	8570	11210	6050	8630	8679.11	2.42	0	3219	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	623	26.73	2.16	12	0.17	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
105	20230713	090916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8640	10	2	0.12	4975340	576	1.10	8680	8700	8590	11210	6050	8630	8637.74	2.42	0	140	8943	8786	8543	8386	8143	8865	8465	36	2580	500	6040	10	1	7189448	621	26.67	2.15	12	0.01	324.00	4013.00	10900	20220812	-20.73	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	10900	-20.73	20220812	6900	25.22	20221013	1.54	N	238120	500	35 억		174193	N	N	0	N	00	N
106	20230712	160913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8630	240	2	2.86	443786230	52374	402.26	8440	8700	8300	10900	5880	8390	8473.41	2.41	0	2363	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	620	26.64	2.15	12	0.73	324.00	4013.00	10900	20220812	-20.83	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220812	6900	25.07	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
107	20230712	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8640	250	2	2.98	433788290	51211	393.33	8440	8700	8300	10900	5880	8390	8470.61	2.41	0	1894	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	621	26.67	2.15	12	0.71	324.00	4013.00	10900	20220812	-20.73	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	10900	-20.73	20220812	6900	25.22	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
108	20230712	140904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8490	100	2	1.19	241722080	28874	221.77	8440	8490	8300	10900	5880	8390	8371.62	2.41	0	-8505	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	610	26.20	2.12	12	0.40	324.00	4013.00	10900	20220812	-22.11	6900	20221013	23.04	9810	-13.46	20230607	7330	15.83	20230103	10900	-22.11	20220812	6900	23.04	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
109	20230712	130905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	30	2	0.36	210469040	25167	193.29	8440	8490	8300	10900	5880	8390	8362.90	2.41	0	-8646	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	605	25.99	2.10	12	0.35	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
110	20230712	120910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-30	5	-0.36	187571930	22442	172.37	8440	8490	8300	10900	5880	8390	8358.08	2.41	0	-8088	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	601	25.80	2.08	12	0.31	324.00	4013.00	10900	20220812	-23.30	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	10900	-23.30	20220812	6900	21.16	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
111	20230712	110910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8390	0	3	0.00	18555240	2213	17.00	8440	8490	8330	10900	5880	8390	8384.65	2.41	0	-742	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	603	25.90	2.09	12	0.03	324.00	4013.00	10900	20220812	-23.03	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	10900	-23.03	20220812	6900	21.59	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
112	20230712	100910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8360	-30	5	-0.36	17026750	2030	15.59	8440	8490	8330	10900	5880	8390	8387.56	2.41	0	-738	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	601	25.80	2.08	12	0.03	324.00	4013.00	10900	20220812	-23.30	6900	20221013	21.16	9810	-14.78	20230607	7330	14.05	20230103	10900	-23.30	20220812	6900	21.16	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
113	20230712	090911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	10	2	0.12	4043280	480	3.69	8440	8440	8390	10900	5880	8390	8423.50	2.41	0	-359	8670	8530	8440	8300	8210	8485	8255	36	2510	500	5870	10	1	7189448	604	25.93	2.09	12	0.01	324.00	4013.00	10900	20220812	-22.94	6900	20221013	21.74	9810	-14.37	20230607	7330	14.60	20230103	10900	-22.94	20220812	6900	21.74	20221013	1.55	N	238120	500	35 억		173139	N	N	0	N	00	N
114	20230711	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	108777690	12920	19.23	8430	8580	8350	11050	5950	8500	8419.33	2.45	0	-3270	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	603	25.90	2.09	12	0.18	324.00	4013.00	10900	20220812	-23.03	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	10900	-23.03	20220812	6900	21.59	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
115	20230711	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	94285370	11194	16.66	8430	8580	8350	11050	5950	8500	8422.85	2.45	0	-3065	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	605	25.99	2.10	12	0.16	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
116	20230711	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-60	5	-0.71	79748120	9466	14.09	8430	8580	8350	11050	5950	8500	8424.69	2.45	0	-2543	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	607	26.05	2.10	12	0.13	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
117	20230711	130840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	77998970	9258	13.78	8430	8580	8350	11050	5950	8500	8425.03	2.45	0	-2443	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	605	25.99	2.10	12	0.13	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
118	20230711	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-60	5	-0.71	72642590	8619	12.83	8430	8580	8350	11050	5950	8500	8428.19	2.45	0	-2405	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	607	26.05	2.10	12	0.12	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
119	20230711	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	66860470	7932	11.81	8430	8580	8350	11050	5950	8500	8429.21	2.45	0	-2050	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	605	25.99	2.10	12	0.11	324.00	4013.00	10900	20220812	-22.75	6900	20221013	22.03	9810	-14.17	20230607	7330	14.87	20230103	10900	-22.75	20220812	6900	22.03	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
120	20230711	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	30	2	0.35	9116110	1076	1.60	8430	8580	8430	11050	5950	8500	8472.22	2.45	0	-120	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	613	26.33	2.13	12	0.01	324.00	4013.00	10900	20220812	-21.74	6900	20221013	23.62	9810	-13.05	20230607	7330	16.37	20230103	10900	-21.74	20220812	6900	23.62	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
121	20230711	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	10	2	0.12	4984410	591	0.88	8430	8510	8430	11050	5950	8500	8433.86	2.45	0	-1	9040	8770	8500	8230	7960	8905	8365	36	2550	500	5950	10	1	7189448	612	26.27	2.12	12	0.01	324.00	4013.00	10900	20220812	-21.93	6900	20221013	23.33	9810	-13.25	20230607	7330	16.10	20230103	10900	-21.93	20220812	6900	23.33	20221013	1.56	N	238120	500	35 억		176270	N	N	0	N	00	N
122	20230710	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	150	2	1.80	575647210	67185	269.54	8300	8770	8230	10850	5850	8350	8568.09	2.09	0	27233	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	611	26.23	2.12	12	0.93	324.00	4013.00	10900	20220812	-22.02	6900	20221013	23.19	9810	-13.35	20230607	7330	15.96	20230103	10900	-22.02	20220812	6900	23.19	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
123	20230710	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	100	2	1.20	556810390	64947	260.56	8300	8770	8230	10850	5850	8350	8573.30	2.09	0	27955	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	608	26.08	2.11	12	0.90	324.00	4013.00	10900	20220812	-22.48	6900	20221013	22.46	9810	-13.86	20230607	7330	15.28	20230103	10900	-22.48	20220812	6900	22.46	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
124	20230710	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	310	2	3.71	514024300	59901	240.32	8300	8770	8230	10850	5850	8350	8581.23	2.09	0	28893	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	623	26.73	2.16	12	0.83	324.00	4013.00	10900	20220812	-20.55	6900	20221013	25.51	9810	-11.72	20230607	7330	18.14	20230103	10900	-20.55	20220812	6900	25.51	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
125	20230710	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	330	2	3.95	497684970	58017	232.76	8300	8770	8230	10850	5850	8350	8578.26	2.09	0	27616	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	624	26.79	2.16	12	0.81	324.00	4013.00	10900	20220812	-20.37	6900	20221013	25.80	9810	-11.52	20230607	7330	18.42	20230103	10900	-20.37	20220812	6900	25.80	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
126	20230710	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	320	2	3.83	398065920	46519	186.63	8300	8770	8230	10850	5850	8350	8557.06	2.09	0	19481	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	623	26.76	2.16	12	0.65	324.00	4013.00	10900	20220812	-20.46	6900	20221013	25.65	9810	-11.62	20230607	7330	18.28	20230103	10900	-20.46	20220812	6900	25.65	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
127	20230710	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	90	2	1.08	256099670	30144	120.93	8300	8690	8230	10850	5850	8350	8495.88	2.09	0	8499	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	607	26.05	2.10	12	0.42	324.00	4013.00	10900	20220812	-22.57	6900	20221013	22.32	9810	-13.97	20230607	7330	15.14	20230103	10900	-22.57	20220812	6900	22.32	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
128	20230710	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	290	2	3.47	216453860	25490	102.26	8300	8690	8230	10850	5850	8350	8491.72	2.09	0	8648	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	621	26.67	2.15	12	0.35	324.00	4013.00	10900	20220812	-20.73	6900	20221013	25.22	9810	-11.93	20230607	7330	17.87	20230103	10900	-20.73	20220812	6900	25.22	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
129	20230710	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-100	5	-1.20	22816870	2765	11.09	8300	8300	8230	10850	5850	8350	8252.03	2.09	0	186	8870	8610	8430	8170	7990	8520	8080	36	2500	500	5840	10	1	7189448	593	25.46	2.06	12	0.04	324.00	4013.00	10900	20220812	-24.31	6900	20221013	19.57	9810	-15.90	20230607	7330	12.55	20230103	10900	-24.31	20220812	6900	19.57	20221013	1.57	N	238120	500	35 억		149965	N	N	0	N	00	N
130	20230707	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-110	5	-1.30	208179690	24913	66.38	8440	8690	8250	10990	5930	8460	8356.27	2.09	0	-629	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	600	25.77	2.08	12	0.35	324.00	4013.00	10900	20220812	-23.39	6900	20221013	21.01	9810	-14.88	20230607	7330	13.92	20230103	10900	-23.39	20220812	6900	21.01	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
131	20230707	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-90	5	-1.06	197479630	23632	62.97	8440	8690	8250	10990	5930	8460	8356.45	2.09	0	-776	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	602	25.83	2.09	12	0.33	324.00	4013.00	10900	20220812	-23.21	6900	20221013	21.30	9810	-14.68	20230607	7330	14.19	20230103	10900	-23.21	20220812	6900	21.30	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
132	20230707	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-110	5	-1.30	181474500	21721	57.88	8440	8690	8250	10990	5930	8460	8354.79	2.09	0	-607	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	600	25.77	2.08	12	0.30	324.00	4013.00	10900	20220812	-23.39	6900	20221013	21.01	9810	-14.88	20230607	7330	13.92	20230103	10900	-23.39	20220812	6900	21.01	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
133	20230707	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-110	5	-1.30	126691020	15129	40.31	8440	8690	8250	10990	5930	8460	8374.05	2.09	0	-489	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	600	25.77	2.08	12	0.21	324.00	4013.00	10900	20220812	-23.39	6900	20221013	21.01	9810	-14.88	20230607	7330	13.92	20230103	10900	-23.39	20220812	6900	21.01	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
134	20230707	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-160	5	-1.89	119607720	14279	38.05	8440	8690	8250	10990	5930	8460	8376.48	2.09	0	-218	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	597	25.62	2.07	12	0.20	324.00	4013.00	10900	20220812	-23.85	6900	20221013	20.29	9810	-15.39	20230607	7330	13.23	20230103	10900	-23.85	20220812	6900	20.29	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
135	20230707	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-70	5	-0.83	76442130	9094	24.23	8440	8690	8250	10990	5930	8460	8405.78	2.09	0	-370	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	603	25.90	2.09	12	0.13	324.00	4013.00	10900	20220812	-23.03	6900	20221013	21.59	9810	-14.48	20230607	7330	14.46	20230103	10900	-23.03	20220812	6900	21.59	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
136	20230707	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-90	5	-1.06	61648450	7323	19.51	8440	8690	8250	10990	5930	8460	8418.47	2.09	0	-817	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	602	25.83	2.09	12	0.10	324.00	4013.00	10900	20220812	-23.21	6900	20221013	21.30	9810	-14.68	20230607	7330	14.19	20230103	10900	-23.21	20220812	6900	21.30	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
137	20230707	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	170	2	2.01	18762490	2221	5.92	8440	8690	8250	10990	5930	8460	8447.77	2.09	0	61	8786	8622	8486	8322	8186	8555	8255	36	2530	500	5920	10	1	7189448	620	26.64	2.15	12	0.03	324.00	4013.00	10900	20220812	-20.83	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220812	6900	25.07	20221013	1.50	N	238120	500	35 억		150594	N	N	0	N	00	N
138	20230706	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-190	5	-2.20	316211790	37400	72.66	8650	8650	8350	11240	6060	8650	8454.86	2.04	0	3724	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	608	26.11	2.11	12	0.52	324.00	4013.00	10900	20220812	-22.39	6900	20221013	22.61	9810	-13.76	20230607	7330	15.42	20230103	10900	-22.39	20220812	6900	22.61	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
139	20230706	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-140	5	-1.62	314568150	37206	72.28	8650	8650	8350	11240	6060	8650	8454.77	2.04	0	3726	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	612	26.27	2.12	12	0.52	324.00	4013.00	10900	20220812	-21.93	6900	20221013	23.33	9810	-13.25	20230607	7330	16.10	20230103	10900	-21.93	20220812	6900	23.33	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
140	20230706	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-130	5	-1.50	303404300	35890	69.72	8650	8650	8350	11240	6060	8650	8453.73	2.04	0	3608	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	613	26.30	2.12	12	0.50	324.00	4013.00	10900	20220812	-21.83	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	10900	-21.83	20220812	6900	23.48	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
141	20230706	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-270	5	-3.12	243313280	28781	55.91	8650	8650	8350	11240	6060	8650	8453.96	2.04	0	1596	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	602	25.86	2.09	12	0.40	324.00	4013.00	10900	20220812	-23.12	6900	20221013	21.45	9810	-14.58	20230607	7330	14.32	20230103	10900	-23.12	20220812	6900	21.45	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
142	20230706	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-160	5	-1.85	82539750	9689	18.82	8650	8650	8450	11240	6060	8650	8518.91	2.04	0	-1356	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	610	26.20	2.12	12	0.13	324.00	4013.00	10900	20220812	-22.11	6900	20221013	23.04	9810	-13.46	20230607	7330	15.83	20230103	10900	-22.11	20220812	6900	23.04	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
143	20230706	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-130	5	-1.50	66333410	7784	15.12	8650	8650	8450	11240	6060	8650	8521.76	2.04	0	-174	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	613	26.30	2.12	12	0.11	324.00	4013.00	10900	20220812	-21.83	6900	20221013	23.48	9810	-13.15	20230607	7330	16.23	20230103	10900	-21.83	20220812	6900	23.48	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
144	20230706	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-140	5	-1.62	49714580	5835	11.34	8650	8650	8450	11240	6060	8650	8520.07	2.04	0	-33	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	612	26.27	2.12	12	0.08	324.00	4013.00	10900	20220812	-21.93	6900	20221013	23.33	9810	-13.25	20230607	7330	16.10	20230103	10900	-21.93	20220812	6900	23.33	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
145	20230706	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-170	5	-1.97	24442350	2871	5.58	8650	8650	8450	11240	6060	8650	8513.53	2.04	0	784	9256	8952	8756	8452	8256	8855	8355	36	2590	500	6050	10	1	7189448	610	26.17	2.11	12	0.04	324.00	4013.00	10900	20220812	-22.20	6900	20221013	22.90	9810	-13.56	20230607	7330	15.69	20230103	10900	-22.20	20220812	6900	22.90	20221013	1.45	N	238120	500	35 억		146867	N	N	0	N	00	N
146	20230705	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-400	5	-4.42	444604870	50976	219.59	9050	9060	8560	11760	6340	9050	8721.85	2.19	0	-10577	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	622	26.70	2.16	12	0.71	324.00	4013.00	10900	20220812	-20.64	6900	20221013	25.36	9810	-11.82	20230607	7330	18.01	20230103	10900	-20.64	20220812	6900	25.36	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
147	20230705	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-420	5	-4.64	431239940	49428	212.92	9050	9060	8560	11760	6340	9050	8724.61	2.19	0	-10088	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	620	26.64	2.15	12	0.69	324.00	4013.00	10900	20220812	-20.83	6900	20221013	25.07	9810	-12.03	20230607	7330	17.74	20230103	10900	-20.83	20220812	6900	25.07	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
148	20230705	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-400	5	-4.42	346075740	39549	170.37	9050	9060	8610	11760	6340	9050	8750.56	2.19	0	-6691	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	622	26.70	2.16	12	0.55	324.00	4013.00	10900	20220812	-20.64	6900	20221013	25.36	9810	-11.82	20230607	7330	18.01	20230103	10900	-20.64	20220812	6900	25.36	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
149	20230705	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-330	5	-3.65	237819800	27037	116.47	9050	9060	8710	11760	6340	9050	8796.09	2.19	0	-4422	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	627	26.91	2.17	12	0.38	324.00	4013.00	10900	20220812	-20.00	6900	20221013	26.38	9810	-11.11	20230607	7330	18.96	20230103	10900	-20.00	20220812	6900	26.38	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
150	20230705	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-260	5	-2.87	150856640	17072	73.54	9050	9060	8710	11760	6340	9050	8836.49	2.19	0	-2198	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	632	27.13	2.19	12	0.24	324.00	4013.00	10900	20220812	-19.36	6900	20221013	27.39	9810	-10.40	20230607	7330	19.92	20230103	10900	-19.36	20220812	6900	27.39	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
151	20230705	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-200	5	-2.21	70586550	7901	34.04	9050	9060	8790	11760	6340	9050	8933.88	2.19	0	-2518	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	636	27.31	2.21	12	0.11	324.00	4013.00	10900	20220812	-18.81	6900	20221013	28.26	9810	-9.79	20230607	7330	20.74	20230103	10900	-18.81	20220812	6900	28.26	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
152	20230705	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-60	5	-0.66	48257640	5384	23.19	9050	9060	8900	11760	6340	9050	8963.16	2.19	0	-1812	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	646	27.75	2.24	12	0.07	324.00	4013.00	10900	20220812	-17.52	6900	20221013	30.29	9810	-8.36	20230607	7330	22.65	20230103	10900	-17.52	20220812	6900	30.29	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
153	20230705	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	6730790	744	3.20	9050	9060	9000	11760	6340	9050	9046.76	2.19	0	-150	9203	9126	8973	8896	8743	9165	8935	36	2710	500	6330	10	1	7189448	647	27.78	2.24	12	0.01	324.00	4013.00	10900	20220812	-17.43	6900	20221013	30.43	9810	-8.26	20230607	7330	22.78	20230103	10900	-17.43	20220812	6900	30.43	20221013	1.47	N	238120	500	35 억		157402	N	N	0	N	00	N
154	20230704	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	150	2	1.69	206513770	23154	121.36	8900	9050	8820	11570	6230	8900	8917.19	2.20	0	-675	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	651	27.93	2.26	12	0.32	324.00	4013.00	10900	20220812	-16.97	6900	20221013	31.16	9810	-7.75	20230607	7330	23.47	20230103	10900	-16.97	20220812	6900	31.16	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
155	20230704	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	100	2	1.12	193675080	21734	113.92	8900	9050	8820	11570	6230	8900	8911.16	2.20	0	-725	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	647	27.78	2.24	12	0.30	324.00	4013.00	10900	20220812	-17.43	6900	20221013	30.43	9810	-8.26	20230607	7330	22.78	20230103	10900	-17.43	20220812	6900	30.43	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
156	20230704	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	90	2	1.01	160420720	18025	94.48	8900	9050	8820	11570	6230	8900	8899.90	2.20	0	-1332	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	646	27.75	2.24	12	0.25	324.00	4013.00	10900	20220812	-17.52	6900	20221013	30.29	9810	-8.36	20230607	7330	22.65	20230103	10900	-17.52	20220812	6900	30.29	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
157	20230704	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	50	2	0.56	115886530	13070	68.50	8900	8950	8820	11570	6230	8900	8866.61	2.20	0	-1158	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	643	27.62	2.23	12	0.18	324.00	4013.00	10900	20220812	-17.89	6900	20221013	29.71	9810	-8.77	20230607	7330	22.10	20230103	10900	-17.89	20220812	6900	29.71	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
158	20230704	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-60	5	-0.67	94000180	10616	55.64	8900	8900	8820	11570	6230	8900	8854.58	2.20	0	-2336	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	636	27.28	2.20	12	0.15	324.00	4013.00	10900	20220812	-18.90	6900	20221013	28.12	9810	-9.89	20230607	7330	20.60	20230103	10900	-18.90	20220812	6900	28.12	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
159	20230704	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-30	5	-0.34	85216150	9627	50.46	8900	8900	8820	11570	6230	8900	8851.79	2.20	0	-2350	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	638	27.38	2.21	12	0.13	324.00	4013.00	10900	20220812	-18.62	6900	20221013	28.55	9810	-9.58	20230607	7330	21.01	20230103	10900	-18.62	20220812	6900	28.55	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
160	20230704	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-30	5	-0.34	48676820	5495	28.80	8900	8900	8840	11570	6230	8900	8858.38	2.20	0	-1132	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	638	27.38	2.21	12	0.08	324.00	4013.00	10900	20220812	-18.62	6900	20221013	28.55	9810	-9.58	20230607	7330	21.01	20230103	10900	-18.62	20220812	6900	28.55	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
161	20230704	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	5934640	669	3.51	8900	8900	8850	11570	6230	8900	8870.91	2.20	0	-102	9100	9000	8900	8800	8700	9000	8800	36	2670	500	6230	10	1	7189448	640	27.47	2.22	12	0.01	324.00	4013.00	10900	20220812	-18.35	6900	20221013	28.99	9810	-9.28	20230607	7330	21.42	20230103	10900	-18.35	20220812	6900	28.99	20221013	1.46	N	238120	500	35 억		158090	N	N	0	N	00	N
162	20230703	160804	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8900	0	3	0.00	166306450	18683	334.10	8900	9000	8800	11570	6230	8900	8901.49	2.22	0	-1840	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	640	27.47	2.22	12	0.26	324.00	4013.00	10900	20220812	-18.35	6900	20221013	28.99	9810	-9.28	20230607	7330	21.42	20230103	10900	-18.35	20220812	6900	28.99	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
163	20230703	150812	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	40	2	0.45	152774730	17163	306.92	8900	9000	8800	11570	6230	8900	8901.40	2.22	0	-1376	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	643	27.59	2.23	12	0.24	324.00	4013.00	10900	20220812	-17.98	6900	20221013	29.57	9810	-8.87	20230607	7330	21.96	20230103	10900	-17.98	20220812	6900	29.57	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
164	20230703	140811	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	40	2	0.45	140175020	15751	281.67	8900	9000	8800	11570	6230	8900	8899.44	2.22	0	-731	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	643	27.59	2.23	12	0.22	324.00	4013.00	10900	20220812	-17.98	6900	20221013	29.57	9810	-8.87	20230607	7330	21.96	20230103	10900	-17.98	20220812	6900	29.57	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
165	20230703	130805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8950	50	2	0.56	120588140	13559	242.47	8900	9000	8800	11570	6230	8900	8893.59	2.22	0	551	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	643	27.62	2.23	12	0.19	324.00	4013.00	10900	20220812	-17.89	6900	20221013	29.71	9810	-8.77	20230607	7330	22.10	20230103	10900	-17.89	20220812	6900	29.71	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
166	20230703	120813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8930	30	2	0.34	105996280	11929	213.32	8900	9000	8800	11570	6230	8900	8885.60	2.22	0	917	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	642	27.56	2.23	12	0.17	324.00	4013.00	10900	20220812	-18.07	6900	20221013	29.42	9810	-8.97	20230607	7330	21.83	20230103	10900	-18.07	20220812	6900	29.42	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
167	20230703	110807	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8930	30	2	0.34	99433520	11193	200.16	8900	9000	8800	11570	6230	8900	8883.55	2.22	0	918	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	642	27.56	2.23	12	0.16	324.00	4013.00	10900	20220812	-18.07	6900	20221013	29.42	9810	-8.97	20230607	7330	21.83	20230103	10900	-18.07	20220812	6900	29.42	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
168	20230703	100755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8830	-70	5	-0.79	47845850	5390	96.39	8900	9000	8800	11570	6230	8900	8876.78	2.22	0	-1755	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	635	27.25	2.20	12	0.07	324.00	4013.00	10900	20220812	-18.99	6900	20221013	27.97	9810	-9.99	20230607	7330	20.46	20230103	10900	-18.99	20220812	6900	27.97	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N
169	20230703	090804	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	40	2	0.45	12107570	1354	24.21	8900	9000	8900	11570	6230	8900	8942.08	2.22	0	-297	9026	8962	8836	8772	8646	8995	8805	36	2670	500	6230	10	1	7189448	643	27.59	2.23	12	0.02	324.00	4013.00	10900	20220812	-17.98	6900	20221013	29.57	9810	-8.87	20230607	7330	21.96	20230103	10900	-17.98	20220812	6900	29.57	20221013	1.45	N	238120	500	35 억		159731	N	N	0	N	00	N