KissMeData/006140/price/prices-20230801.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	20230831	160218	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-60	5	-0.96	188607700	30519	109.76	6260	6260	6150	8130	4390	6260	6179.98	0.55	0	-6247	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	930	13.36	0.76	12	0.20	464.00	8109.00	10050	20230110	-38.31	5350	20230726	15.89	10050	-38.31	20230110	5350	15.89	20230726	10050	-38.31	20230110	5350	15.89	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
3	20230831	150242	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	-110	5	-1.76	175967190	28473	102.41	6260	6260	6150	8130	4390	6260	6180.14	0.55	0	-5956	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	923	13.25	0.76	12	0.19	464.00	8109.00	10050	20230110	-38.81	5350	20230726	14.95	10050	-38.81	20230110	5350	14.95	20230726	10050	-38.81	20230110	5350	14.95	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
4	20230831	140252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-100	5	-1.60	150331340	24313	87.44	6260	6260	6160	8130	4390	6260	6183.17	0.55	0	-3189	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	924	13.28	0.76	12	0.16	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
5	20230831	130247	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	-70	5	-1.12	103325800	16689	60.02	6260	6260	6160	8130	4390	6260	6191.25	0.55	0	-2443	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	929	13.34	0.76	12	0.11	464.00	8109.00	10050	20230110	-38.41	5350	20230726	15.70	10050	-38.41	20230110	5350	15.70	20230726	10050	-38.41	20230110	5350	15.70	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
6	20230831	120250	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	-90	5	-1.44	88117930	14224	51.16	6260	6260	6170	8130	4390	6260	6195.02	0.55	0	-812	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	926	13.30	0.76	12	0.09	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
7	20230831	110342	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	-70	5	-1.12	64391530	10384	37.35	6260	6260	6170	8130	4390	6260	6201.03	0.55	0	-600	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	929	13.34	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.41	5350	20230726	15.70	10050	-38.41	20230110	5350	15.70	20230726	10050	-38.41	20230110	5350	15.70	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
8	20230831	100310	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-60	5	-0.96	39034510	6289	22.62	6260	6260	6180	8130	4390	6260	6206.79	0.55	0	-342	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	930	13.36	0.76	12	0.04	464.00	8109.00	10050	20230110	-38.31	5350	20230726	15.89	10050	-38.31	20230110	5350	15.89	20230726	10050	-38.31	20230110	5350	15.89	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
9	20230831	090231	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	0	3	0.00	626000	100	0.36	6260	6260	6260	8130	4390	6260	6260.00	0.55	0	-15	6333	6296	6253	6216	6173	6275	6195	75	1870	500	4130	10	1	15000000	939	13.49	0.77	12	0.00	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.27	N	006140	500	75 억		82604	N	N	0	N	00	N
10	20230830	160219	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-30	5	-0.48	172925830	27731	41.98	6290	6290	6210	8170	4410	6290	6235.66	0.57	0	-2961	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	939	13.49	0.77	12	0.18	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
11	20230830	150238	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-60	5	-0.95	157846200	25316	38.32	6290	6290	6210	8170	4410	6290	6235.04	0.57	0	-2962	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	935	13.43	0.77	12	0.17	464.00	8109.00	10050	20230110	-38.01	5350	20230726	16.45	10050	-38.01	20230110	5350	16.45	20230726	10050	-38.01	20230110	5350	16.45	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
12	20230830	140257	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-40	5	-0.64	136716580	21926	33.19	6290	6290	6210	8170	4410	6290	6235.36	0.57	0	-3465	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	938	13.47	0.77	12	0.15	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
13	20230830	130241	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	-70	5	-1.11	127736370	20486	31.01	6290	6290	6210	8170	4410	6290	6235.30	0.57	0	-3491	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	933	13.41	0.77	12	0.14	464.00	8109.00	10050	20230110	-38.11	5350	20230726	16.26	10050	-38.11	20230110	5350	16.26	20230726	10050	-38.11	20230110	5350	16.26	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
14	20230830	120247	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-40	5	-0.64	102074110	16368	24.78	6290	6290	6210	8170	4410	6290	6236.20	0.57	0	-2346	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	938	13.47	0.77	12	0.11	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
15	20230830	110336	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-40	5	-0.64	81112550	13011	19.70	6290	6290	6210	8170	4410	6290	6234.15	0.57	0	-2531	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	938	13.47	0.77	12	0.09	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
16	20230830	100302	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	-70	5	-1.11	59003090	9460	14.32	6290	6290	6210	8170	4410	6290	6237.11	0.57	0	-2743	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	933	13.41	0.77	12	0.06	464.00	8109.00	10050	20230110	-38.11	5350	20230726	16.26	10050	-38.11	20230110	5350	16.26	20230726	10050	-38.11	20230110	5350	16.26	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
17	20230830	090228	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-40	5	-0.64	8154340	1303	1.97	6290	6290	6230	8170	4410	6290	6258.13	0.57	0	-1024	6450	6370	6270	6190	6090	6410	6230	75	1880	500	4150	10	1	15000000	938	13.47	0.77	12	0.01	464.00	8109.00	10050	20230110	-37.81	5350	20230726	16.82	10050	-37.81	20230110	5350	16.82	20230726	10050	-37.81	20230110	5350	16.82	20230726	2.31	N	006140	500	75 억		85165	N	N	0	N	00	N
18	20230829	160216	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	130	2	2.11	395876160	63256	142.73	6170	6350	6170	8000	4320	6160	6258.16	0.46	0	15543	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	944	13.56	0.78	12	0.42	464.00	8109.00	10050	20230110	-37.41	5350	20230726	17.57	10050	-37.41	20230110	5350	17.57	20230726	10050	-37.41	20230110	5350	17.57	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
19	20230829	150239	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	50	2	0.81	371890610	59422	134.08	6170	6350	6170	8000	4320	6160	6258.47	0.46	0	15327	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	932	13.38	0.77	12	0.40	464.00	8109.00	10050	20230110	-38.21	5350	20230726	16.07	10050	-38.21	20230110	5350	16.07	20230726	10050	-38.21	20230110	5350	16.07	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
20	20230829	140252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	100	2	1.62	315229290	50292	113.48	6170	6350	6170	8000	4320	6160	6267.98	0.46	0	13386	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	939	13.49	0.77	12	0.34	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
21	20230829	130245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	120	2	1.95	256156220	40808	92.08	6170	6350	6170	8000	4320	6160	6277.11	0.46	0	10613	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	942	13.53	0.77	12	0.27	464.00	8109.00	10050	20230110	-37.51	5350	20230726	17.38	10050	-37.51	20230110	5350	17.38	20230726	10050	-37.51	20230110	5350	17.38	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
22	20230829	120248	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	110	2	1.79	227333640	36222	81.73	6170	6350	6170	8000	4320	6160	6276.12	0.46	0	9920	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	941	13.51	0.77	12	0.24	464.00	8109.00	10050	20230110	-37.61	5350	20230726	17.20	10050	-37.61	20230110	5350	17.20	20230726	10050	-37.61	20230110	5350	17.20	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
23	20230829	110407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	150	2	2.44	180417730	28767	64.91	6170	6350	6170	8000	4320	6160	6271.69	0.46	0	6982	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	947	13.60	0.78	12	0.19	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
24	20230829	100301	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	60	2	0.97	89748830	14382	32.45	6170	6280	6170	8000	4320	6160	6240.36	0.46	0	4777	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	933	13.41	0.77	12	0.10	464.00	8109.00	10050	20230110	-38.11	5350	20230726	16.26	10050	-38.11	20230110	5350	16.26	20230726	10050	-38.11	20230110	5350	16.26	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
25	20230829	090211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	10	2	0.16	6952530	1125	2.54	6170	6220	6170	8000	4320	6160	6180.03	0.46	0	-221	6313	6236	6113	6036	5913	6275	6075	75	1840	500	4060	10	1	15000000	926	13.30	0.76	12	0.01	464.00	8109.00	10050	20230110	-38.61	5350	20230726	15.33	10050	-38.61	20230110	5350	15.33	20230726	10050	-38.61	20230110	5350	15.33	20230726	2.36	N	006140	500	75 억		69622	N	N	0	N	00	N
26	20230828	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	120	2	1.99	251375760	41209	36.31	6100	6190	5990	7850	4230	6040	6099.45	0.41	0	7618	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	924	13.28	0.76	12	0.27	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
27	20230828	150214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	90	2	1.49	231895610	38038	33.51	6100	6190	5990	7850	4230	6040	6096.42	0.41	0	6637	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	920	13.21	0.76	12	0.25	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
28	20230828	140214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	100	2	1.66	191986900	31523	27.77	6100	6190	5990	7850	4230	6040	6090.38	0.41	0	4084	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	921	13.23	0.76	12	0.21	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
29	20230828	130217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	80	2	1.32	167799600	27583	24.30	6100	6190	5990	7850	4230	6040	6083.44	0.41	0	3833	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	918	13.19	0.75	12	0.18	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
30	20230828	120215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	30	2	0.50	123577020	20327	17.91	6100	6190	5990	7850	4230	6040	6079.45	0.41	0	513	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	911	13.08	0.75	12	0.14	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
31	20230828	110214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	30	2	0.50	106816580	17574	15.48	6100	6190	5990	7850	4230	6040	6078.10	0.41	0	201	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	911	13.08	0.75	12	0.12	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
32	20230828	100211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	20	2	0.33	95675160	15734	13.86	6100	6190	5990	7850	4230	6040	6080.79	0.41	0	-25	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	909	13.06	0.75	12	0.10	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
33	20230828	090215	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	120	2	1.99	27346330	4444	3.92	6100	6190	6100	7850	4230	6040	6153.54	0.41	0	-2718	6300	6170	6090	5960	5880	6130	5920	75	1810	500	3980	10	1	15000000	924	13.28	0.76	12	0.03	464.00	8109.00	10050	20230110	-38.71	5350	20230726	15.14	10050	-38.71	20230110	5350	15.14	20230726	10050	-38.71	20230110	5350	15.14	20230726	2.38	N	006140	500	75 억		62002	N	N	0	N	00	N
34	20230825	160213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-200	5	-3.21	680971930	111937	24.03	6140	6220	6010	8110	4370	6240	6083.75	0.31	0	15774	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	906	13.02	0.74	12	0.75	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
35	20230825	150214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-200	5	-3.21	637299870	104714	22.48	6140	6220	6010	8110	4370	6240	6086.10	0.31	0	15015	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	906	13.02	0.74	12	0.70	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
36	20230825	140213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	-170	5	-2.72	499644240	81896	17.58	6140	6220	6040	8110	4370	6240	6100.96	0.31	0	12159	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	911	13.08	0.75	12	0.55	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
37	20230825	130214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-150	5	-2.40	455609800	74639	16.02	6140	6220	6040	8110	4370	6240	6104.18	0.31	0	11633	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	914	13.12	0.75	12	0.50	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
38	20230825	120214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-150	5	-2.40	398824790	65279	14.01	6140	6220	6040	8110	4370	6240	6109.54	0.31	0	10702	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	914	13.12	0.75	12	0.44	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
39	20230825	110213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-130	5	-2.08	319504040	52211	11.21	6140	6220	6080	8110	4370	6240	6119.48	0.31	0	10140	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	917	13.17	0.75	12	0.35	464.00	8109.00	10050	20230110	-39.20	5350	20230726	14.21	10050	-39.20	20230110	5350	14.21	20230726	10050	-39.20	20230110	5350	14.21	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
40	20230825	100214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	-120	5	-1.92	187130700	30515	6.55	6140	6220	6090	8110	4370	6240	6132.42	0.31	0	7646	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	918	13.19	0.75	12	0.20	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
41	20230825	090214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-100	5	-1.60	88577740	14483	3.11	6140	6150	6090	8110	4370	6240	6115.98	0.31	0	4300	7200	6720	6470	5990	5740	6595	5865	75	1870	500	4110	10	1	15000000	921	13.23	0.76	12	0.10	464.00	8109.00	10050	20230110	-38.91	5350	20230726	14.77	10050	-38.91	20230110	5350	14.77	20230726	10050	-38.91	20230110	5350	14.77	20230726	2.41	N	006140	500	75 억		46229	N	N	0	N	00	N
42	20230824	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-390	5	-5.88	3036074090	462364	121.84	6600	6950	6220	8610	4650	6630	6566.69	0.44	0	-21170	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	936	13.45	0.77	12	3.08	464.00	8109.00	10050	20230110	-37.91	5350	20230726	16.64	10050	-37.91	20230110	5350	16.64	20230726	10050	-37.91	20230110	5350	16.64	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
43	20230824	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	-330	5	-4.98	2926088720	444781	117.21	6600	6950	6220	8610	4650	6630	6578.65	0.44	0	-20295	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	945	13.58	0.78	12	2.97	464.00	8109.00	10050	20230110	-37.31	5350	20230726	17.76	10050	-37.31	20230110	5350	17.76	20230726	10050	-37.31	20230110	5350	17.76	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
44	20230824	140212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-320	5	-4.83	2743781220	415645	109.53	6600	6950	6250	8610	4650	6630	6601.22	0.44	0	-13992	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	947	13.60	0.78	12	2.77	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
45	20230824	130213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	-340	5	-5.13	2680722730	405649	106.90	6600	6950	6250	8610	4650	6630	6608.45	0.44	0	-10374	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	944	13.56	0.78	12	2.70	464.00	8109.00	10050	20230110	-37.41	5350	20230726	17.57	10050	-37.41	20230110	5350	17.57	20230726	10050	-37.41	20230110	5350	17.57	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
46	20230824	120214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	-340	5	-5.13	2505157310	377673	99.53	6600	6950	6280	8610	4650	6630	6633.14	0.44	0	-8617	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	944	13.56	0.78	12	2.52	464.00	8109.00	10050	20230110	-37.41	5350	20230726	17.57	10050	-37.41	20230110	5350	17.57	20230726	10050	-37.41	20230110	5350	17.57	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
47	20230824	110212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6400	-230	5	-3.47	2194422280	328680	86.62	6600	6950	6370	8610	4650	6630	6676.56	0.44	0	-10332	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	960	13.79	0.79	12	2.19	464.00	8109.00	10050	20230110	-36.32	5350	20230726	19.63	10050	-36.32	20230110	5350	19.63	20230726	10050	-36.32	20230110	5350	19.63	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
48	20230824	100212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6840	210	2	3.17	1484741910	220599	58.13	6600	6950	6510	8610	4650	6630	6730.78	0.44	0	-4687	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	1026	14.74	0.84	12	1.47	464.00	8109.00	10050	20230110	-31.94	5350	20230726	27.85	10050	-31.94	20230110	5350	27.85	20230726	10050	-31.94	20230110	5350	27.85	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
49	20230824	090212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6630	0	3	0.00	111703460	16939	4.46	6600	6670	6510	8610	4650	6630	6593.13	0.44	0	-1254	6990	6810	6590	6410	6190	6900	6500	75	1980	500	4370	10	1	15000000	995	14.29	0.82	12	0.11	464.00	8109.00	10050	20230110	-34.03	5350	20230726	23.93	10050	-34.03	20230110	5350	23.93	20230726	10050	-34.03	20230110	5350	23.93	20230726	2.29	N	006140	500	75 억		65914	N	N	0	N	00	N
50	20230823	160211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6630	370	2	5.91	2406012810	368144	254.47	6510	6770	6370	8130	4390	6260	6535.29	0.32	0	18631	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	995	14.29	0.82	12	2.45	464.00	8109.00	10050	20230110	-34.03	5350	20230726	23.93	10050	-34.03	20230110	5350	23.93	20230726	10050	-34.03	20230110	5350	23.93	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
51	20230823	150212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	210	2	3.35	1423306330	219546	151.76	6510	6670	6370	8130	4390	6260	6482.95	0.32	0	-450	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	971	13.94	0.80	12	1.46	464.00	8109.00	10050	20230110	-35.62	5350	20230726	20.93	10050	-35.62	20230110	5350	20.93	20230726	10050	-35.62	20230110	5350	20.93	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
52	20230823	140213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	160	2	2.56	1324988670	204220	141.16	6510	6670	6370	8130	4390	6260	6488.05	0.32	0	-242	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	963	13.84	0.79	12	1.36	464.00	8109.00	10050	20230110	-36.12	5350	20230726	20.00	10050	-36.12	20230110	5350	20.00	20230726	10050	-36.12	20230110	5350	20.00	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
53	20230823	130212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	160	2	2.56	1243566080	191515	132.38	6510	6670	6370	8130	4390	6260	6493.31	0.32	0	289	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	963	13.84	0.79	12	1.28	464.00	8109.00	10050	20230110	-36.12	5350	20230726	20.00	10050	-36.12	20230110	5350	20.00	20230726	10050	-36.12	20230110	5350	20.00	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
54	20230823	120212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6420	160	2	2.56	1179412470	181513	125.47	6510	6670	6370	8130	4390	6260	6497.67	0.32	0	607	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	963	13.84	0.79	12	1.21	464.00	8109.00	10050	20230110	-36.12	5350	20230726	20.00	10050	-36.12	20230110	5350	20.00	20230726	10050	-36.12	20230110	5350	20.00	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
55	20230823	110212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6440	180	2	2.88	1103239130	169603	117.23	6510	6670	6370	8130	4390	6260	6504.83	0.32	0	-1640	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	966	13.88	0.79	12	1.13	464.00	8109.00	10050	20230110	-35.92	5350	20230726	20.37	10050	-35.92	20230110	5350	20.37	20230726	10050	-35.92	20230110	5350	20.37	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
56	20230823	100212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	170	2	2.72	981468850	150739	104.19	6510	6670	6370	8130	4390	6260	6511.05	0.32	0	-970	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	965	13.86	0.79	12	1.00	464.00	8109.00	10050	20230110	-36.02	5350	20230726	20.19	10050	-36.02	20230110	5350	20.19	20230726	10050	-36.02	20230110	5350	20.19	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
57	20230823	090213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	200	2	3.19	147750120	22793	15.76	6510	6510	6410	8130	4390	6260	6482.26	0.32	0	-4406	6626	6442	6346	6162	6066	6395	6115	75	1870	500	4130	10	1	15000000	969	13.92	0.80	12	0.15	464.00	8109.00	10050	20230110	-35.72	5350	20230726	20.75	10050	-35.72	20230110	5350	20.75	20230726	10050	-35.72	20230110	5350	20.75	20230726	2.34	N	006140	500	75 억		47289	N	N	0	N	00	N
58	20230822	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-220	5	-3.40	898619850	142321	56.69	6530	6530	6250	8420	4540	6480	6314.04	0.59	0	-43302	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	939	13.49	0.77	12	0.95	464.00	8109.00	10050	20230110	-37.71	5350	20230726	17.01	10050	-37.71	20230110	5350	17.01	20230726	10050	-37.71	20230110	5350	17.01	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
59	20230822	150212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-160	5	-2.47	772727260	122263	48.70	6530	6530	6250	8420	4540	6480	6320.20	0.59	0	-41746	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	948	13.62	0.78	12	0.82	464.00	8109.00	10050	20230110	-37.11	5350	20230726	18.13	10050	-37.11	20230110	5350	18.13	20230726	10050	-37.11	20230110	5350	18.13	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
60	20230822	140212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	-200	5	-3.09	684837600	108320	43.15	6530	6530	6250	8420	4540	6480	6322.35	0.59	0	-35815	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	942	13.53	0.77	12	0.72	464.00	8109.00	10050	20230110	-37.51	5350	20230726	17.38	10050	-37.51	20230110	5350	17.38	20230726	10050	-37.51	20230110	5350	17.38	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
61	20230822	130210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	-190	5	-2.93	610400030	96463	38.42	6530	6530	6250	8420	4540	6480	6327.81	0.59	0	-31356	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	944	13.56	0.78	12	0.64	464.00	8109.00	10050	20230110	-37.41	5350	20230726	17.57	10050	-37.41	20230110	5350	17.57	20230726	10050	-37.41	20230110	5350	17.57	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
62	20230822	120208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-160	5	-2.47	537596460	84909	33.82	6530	6530	6250	8420	4540	6480	6331.44	0.59	0	-31304	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	948	13.62	0.78	12	0.57	464.00	8109.00	10050	20230110	-37.11	5350	20230726	18.13	10050	-37.11	20230110	5350	18.13	20230726	10050	-37.11	20230110	5350	18.13	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
63	20230822	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	-180	5	-2.78	492078250	77702	30.95	6530	6530	6250	8420	4540	6480	6332.89	0.59	0	-30872	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	945	13.58	0.78	12	0.52	464.00	8109.00	10050	20230110	-37.31	5350	20230726	17.76	10050	-37.31	20230110	5350	17.76	20230726	10050	-37.31	20230110	5350	17.76	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
64	20230822	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-170	5	-2.62	356996490	56256	22.41	6530	6530	6250	8420	4540	6480	6345.92	0.59	0	-26492	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	947	13.60	0.78	12	0.38	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
65	20230822	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	-110	5	-1.70	80916590	12514	4.98	6530	6530	6350	8420	4540	6480	6466.08	0.59	0	-7557	6640	6560	6400	6320	6160	6600	6360	75	1940	500	4270	10	1	15000000	956	13.73	0.79	12	0.08	464.00	8109.00	10050	20230110	-36.62	5350	20230726	19.07	10050	-36.62	20230110	5350	19.07	20230726	10050	-36.62	20230110	5350	19.07	20230726	2.18	N	006140	500	75 억		87983	N	N	0	N	00	N
66	20230821	160210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6480	-20	5	-0.31	1564510500	246499	8.79	6360	6480	6240	8450	4550	6500	6345.68	0.33	0	36144	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	972	13.97	0.80	12	1.64	464.00	8109.00	10050	20230110	-35.52	5350	20230726	21.12	10050	-35.52	20230110	5350	21.12	20230726	10050	-35.52	20230110	5350	21.12	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
67	20230821	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-190	5	-2.92	1366279990	215649	7.69	6360	6470	6240	8450	4550	6500	6334.93	0.33	0	35725	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	947	13.60	0.78	12	1.44	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
68	20230821	140211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	-160	5	-2.46	1277099390	201565	7.19	6360	6470	6240	8450	4550	6500	6335.13	0.33	0	35616	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	951	13.66	0.78	12	1.34	464.00	8109.00	10050	20230110	-36.92	5350	20230726	18.50	10050	-36.92	20230110	5350	18.50	20230726	10050	-36.92	20230110	5350	18.50	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
69	20230821	130213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	-190	5	-2.92	1131109990	178550	6.37	6360	6470	6240	8450	4550	6500	6334.08	0.33	0	30918	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	947	13.60	0.78	12	1.19	464.00	8109.00	10050	20230110	-37.21	5350	20230726	17.94	10050	-37.21	20230110	5350	17.94	20230726	10050	-37.21	20230110	5350	17.94	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
70	20230821	120212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	-210	5	-3.23	1017944560	160576	5.72	6360	6470	6240	8450	4550	6500	6338.36	0.33	0	28712	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	944	13.56	0.78	12	1.07	464.00	8109.00	10050	20230110	-37.41	5350	20230726	17.57	10050	-37.41	20230110	5350	17.57	20230726	10050	-37.41	20230110	5350	17.57	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
71	20230821	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	-130	5	-2.00	860925410	135770	4.84	6360	6470	6240	8450	4550	6500	6339.92	0.33	0	22836	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	956	13.73	0.79	12	0.91	464.00	8109.00	10050	20230110	-36.62	5350	20230726	19.07	10050	-36.62	20230110	5350	19.07	20230726	10050	-36.62	20230110	5350	19.07	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
72	20230821	100211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	-90	5	-1.38	668139220	105441	3.76	6360	6470	6240	8450	4550	6500	6335.11	0.33	0	18407	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	962	13.81	0.79	12	0.70	464.00	8109.00	10050	20230110	-36.22	5350	20230726	19.81	10050	-36.22	20230110	5350	19.81	20230726	10050	-36.22	20230110	5350	19.81	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
73	20230821	090213	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	-70	5	-1.08	171486880	26922	0.96	6360	6470	6310	8450	4550	6500	6364.93	0.33	0	488	7986	7242	6536	5792	5086	7615	6165	75	1950	500	4290	10	1	15000000	965	13.86	0.79	12	0.18	464.00	8109.00	10050	20230110	-36.02	5350	20230726	20.19	10050	-36.02	20230110	5350	20.19	20230726	10050	-36.02	20230110	5350	20.19	20230726	2.17	N	006140	500	75 억		49687	N	N	0	N	00	N
74	20230818	160211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	660	2	11.30	18986574250	2787181	8124.71	5830	7280	5830	7590	4090	5840	6812.52	0.35	0	5880	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	975	14.01	0.80	12	18.58	464.00	8109.00	10050	20230110	-35.32	5350	20230726	21.50	10050	-35.32	20230110	5350	21.50	20230726	10050	-35.32	20230110	5350	21.50	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
75	20230818	150211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	540	2	9.25	18418305510	2699001	7867.66	5830	7280	5830	7590	4090	5840	6824.12	0.35	0	-4855	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	957	13.75	0.79	12	17.99	464.00	8109.00	10050	20230110	-36.52	5350	20230726	19.25	10050	-36.52	20230110	5350	19.25	20230726	10050	-36.52	20230110	5350	19.25	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
76	20230818	140211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7200	1360	2	23.29	13572721750	1985218	5786.96	5830	7280	5830	7590	4090	5840	6836.89	0.35	0	-22889	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	1080	15.52	0.89	12	13.23	464.00	8109.00	10050	20230110	-28.36	5350	20230726	34.58	10050	-28.36	20230110	5350	34.58	20230726	10050	-28.36	20230110	5350	34.58	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
77	20230818	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6350	510	2	8.73	4694358600	718123	2093.35	5830	6900	5830	7590	4090	5840	6536.98	0.35	0	2827	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	953	13.69	0.78	12	4.79	464.00	8109.00	10050	20230110	-36.82	5350	20230726	18.69	10050	-36.82	20230110	5350	18.69	20230726	10050	-36.82	20230110	5350	18.69	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
78	20230818	120217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6660	820	2	14.04	3358287000	512035	1492.60	5830	6900	5830	7590	4090	5840	6558.71	0.35	0	-26117	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	999	14.35	0.82	12	3.41	464.00	8109.00	10050	20230110	-33.73	5350	20230726	24.49	10050	-33.73	20230110	5350	24.49	20230726	10050	-33.73	20230110	5350	24.49	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
79	20230818	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	210	2	3.60	224839400	37231	108.53	5830	6200	5830	7590	4090	5840	6039.04	0.35	0	4436	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	908	13.04	0.75	12	0.25	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
80	20230818	100211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	180	2	3.08	72466480	12146	35.41	5830	6100	5830	7590	4090	5840	5966.28	0.35	0	1695	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	903	12.97	0.74	12	0.08	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
81	20230818	090211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-10	5	-0.17	6162310	1057	3.08	5830	5830	5830	7590	4090	5840	5830.00	0.35	0	202	6133	5986	5853	5706	5573	6060	5780	75	1750	500	3850	10	1	15000000	875	12.56	0.72	12	0.01	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	2.13	N	006140	500	75 억		52756	N	N	0	N	00	N
82	20230817	160212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	20	2	0.34	198234640	33961	100.89	5820	6000	5720	7560	4080	5820	5837.12	0.38	0	-4093	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	876	12.59	0.72	12	0.23	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
83	20230817	150212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	130	2	2.23	189652360	32498	96.54	5820	6000	5720	7560	4080	5820	5835.82	0.38	0	-4091	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	893	12.82	0.73	12	0.22	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
84	20230817	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	170	2	2.92	178318820	30595	90.89	5820	6000	5720	7560	4080	5820	5828.36	0.38	0	-3744	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	899	12.91	0.74	12	0.20	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
85	20230817	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	110	2	1.89	154362090	26565	78.92	5820	5950	5720	7560	4080	5820	5810.73	0.38	0	-3487	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	890	12.78	0.73	12	0.18	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
86	20230817	120211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	30	2	0.52	127437780	22014	65.40	5820	5930	5720	7560	4080	5820	5788.94	0.38	0	-2104	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	878	12.61	0.72	12	0.15	464.00	8109.00	10050	20230110	-41.79	5350	20230726	9.35	10050	-41.79	20230110	5350	9.35	20230726	10050	-41.79	20230110	5350	9.35	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
87	20230817	110210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	-10	5	-0.17	106155640	18344	54.50	5820	5930	5720	7560	4080	5820	5786.94	0.38	0	-3798	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	872	12.52	0.72	12	0.12	464.00	8109.00	10050	20230110	-42.19	5350	20230726	8.60	10050	-42.19	20230110	5350	8.60	20230726	10050	-42.19	20230110	5350	8.60	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
88	20230817	100210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-60	5	-1.03	76991580	13275	39.44	5820	5930	5730	7560	4080	5820	5799.74	0.38	0	-5083	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	864	12.41	0.71	12	0.09	464.00	8109.00	10050	20230110	-42.69	5350	20230726	7.66	10050	-42.69	20230110	5350	7.66	20230726	10050	-42.69	20230110	5350	7.66	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
89	20230817	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	110	2	1.89	4815040	822	2.44	5820	5930	5820	7560	4080	5820	5857.71	0.38	0	-1	6206	6012	5916	5722	5626	5965	5675	75	1740	500	3840	10	1	15000000	890	12.78	0.73	12	0.01	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	2.10	N	006140	500	75 억		56849	N	N	0	N	00	N
90	20230816	160210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	-300	5	-4.90	198323650	33460	152.65	6110	6110	5820	7950	4290	6120	5927.22	0.41	0	-5308	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	873	12.54	0.72	12	0.22	464.00	8109.00	10050	20230110	-42.09	5350	20230726	8.79	10050	-42.09	20230110	5350	8.79	20230726	10050	-42.09	20230110	5350	8.79	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
91	20230816	150210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-200	5	-3.27	178231940	30020	136.96	6110	6110	5870	7950	4290	6120	5937.11	0.41	0	-4186	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	888	12.76	0.73	12	0.20	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
92	20230816	140209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-240	5	-3.92	155596960	26176	119.42	6110	6110	5880	7950	4290	6120	5944.26	0.41	0	-4986	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	882	12.67	0.73	12	0.17	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
93	20230816	130211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-170	5	-2.78	110251510	18505	84.42	6110	6110	5910	7950	4290	6120	5957.93	0.41	0	-3597	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	893	12.82	0.73	12	0.12	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
94	20230816	120212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	-180	5	-2.94	103880700	17436	79.55	6110	6110	5910	7950	4290	6120	5957.83	0.41	0	-3153	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	891	12.80	0.73	12	0.12	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
95	20230816	110211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-150	5	-2.45	91046800	15273	69.68	6110	6110	5910	7950	4290	6120	5961.29	0.41	0	-2445	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	896	12.87	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
96	20230816	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-190	5	-3.10	71381160	11977	54.64	6110	6110	5910	7950	4290	6120	5959.85	0.41	0	-2459	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	890	12.78	0.73	12	0.08	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
97	20230816	090209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-30	5	-0.49	2331810	382	1.74	6110	6110	6090	7950	4290	6120	6104.21	0.41	0	-187	6233	6176	6063	6006	5893	6205	6035	75	1830	500	4030	10	1	15000000	914	13.12	0.75	12	0.00	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.10	N	006140	500	75 억		62160	N	N	0	N	00	N
98	20230814	160209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6120	70	2	1.16	131616090	21866	93.15	6120	6120	5950	7860	4240	6050	6018.44	0.45	0	-4837	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	918	13.19	0.75	12	0.15	464.00	8109.00	10050	20230110	-39.10	5350	20230726	14.39	10050	-39.10	20230110	5350	14.39	20230726	10050	-39.10	20230110	5350	14.39	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
99	20230814	150209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	50	2	0.83	118051570	19646	83.69	6120	6120	5950	7860	4240	6050	6008.94	0.45	0	-4527	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	915	13.15	0.75	12	0.13	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
100	20230814	140209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	0	3	0.00	96436450	16089	68.54	6120	6120	5950	7860	4240	6050	5993.94	0.45	0	-3970	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	908	13.04	0.75	12	0.11	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
101	20230814	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-50	5	-0.83	85498750	14275	60.81	6120	6120	5950	7860	4240	6050	5989.40	0.45	0	-3687	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	900	12.93	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
102	20230814	120208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-70	5	-1.16	79437360	13267	56.52	6120	6120	5950	7860	4240	6050	5987.59	0.45	0	-3678	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	897	12.89	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
103	20230814	110208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-30	5	-0.50	72680740	12137	51.70	6120	6120	5950	7860	4240	6050	5988.36	0.45	0	-3520	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	903	12.97	0.74	12	0.08	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
104	20230814	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-50	5	-0.83	37723150	6288	26.79	6120	6120	5960	7860	4240	6050	5999.23	0.45	0	-3174	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	900	12.93	0.74	12	0.04	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
105	20230814	090209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-10	5	-0.17	6353170	1047	4.46	6120	6120	6040	7860	4240	6050	6067.98	0.45	0	-400	6150	6100	6050	6000	5950	6125	6025	75	1810	500	3990	10	1	15000000	906	13.02	0.74	12	0.01	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	2.10	N	006140	500	75 억		66997	N	N	0	N	00	N
106	20230811	160206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	20	2	0.33	141977880	23474	110.68	6030	6100	6000	7830	4230	6030	6048.29	0.42	0	4742	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	908	13.04	0.75	12	0.16	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
107	20230811	150206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	10	2	0.17	131876240	21802	102.80	6030	6100	6000	7830	4230	6030	6048.81	0.42	0	4891	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	906	13.02	0.74	12	0.15	464.00	8109.00	10050	20230110	-39.90	5350	20230726	12.90	10050	-39.90	20230110	5350	12.90	20230726	10050	-39.90	20230110	5350	12.90	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
108	20230811	140207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-10	5	-0.17	113122470	18698	88.16	6030	6100	6000	7830	4230	6030	6049.98	0.42	0	5022	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	903	12.97	0.74	12	0.12	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
109	20230811	130206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	20	2	0.33	107555630	17775	83.81	6030	6100	6000	7830	4230	6030	6050.95	0.42	0	5140	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	908	13.04	0.75	12	0.12	464.00	8109.00	10050	20230110	-39.80	5350	20230726	13.08	10050	-39.80	20230110	5350	13.08	20230726	10050	-39.80	20230110	5350	13.08	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
110	20230811	120207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	40	2	0.66	93760920	15486	73.02	6030	6100	6000	7830	4230	6030	6054.56	0.42	0	4513	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	911	13.08	0.75	12	0.10	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
111	20230811	110205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	60	2	1.00	80521080	13302	62.72	6030	6100	6000	7830	4230	6030	6053.31	0.42	0	4043	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	914	13.12	0.75	12	0.09	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
112	20230811	100205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	40	2	0.66	48950980	8104	38.21	6030	6080	6000	7830	4230	6030	6040.35	0.42	0	2316	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	911	13.08	0.75	12	0.05	464.00	8109.00	10050	20230110	-39.60	5350	20230726	13.46	10050	-39.60	20230110	5350	13.46	20230726	10050	-39.60	20230110	5350	13.46	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
113	20230811	090206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	30	2	0.50	5177380	858	4.05	6030	6070	6030	7830	4230	6030	6034.24	0.42	0	-72	6250	6140	6020	5910	5790	6195	5965	75	1800	500	3970	10	1	15000000	909	13.06	0.75	12	0.01	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	2.11	N	006140	500	75 억		62255	N	N	0	N	00	N
114	20230810	160206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	40	2	0.67	125682300	21044	78.11	5910	6130	5900	7780	4200	5990	5972.36	0.42	0	-754	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	905	13.00	0.74	12	0.14	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
115	20230810	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	10	2	0.17	116693740	19543	72.54	5910	6130	5900	7780	4200	5990	5971.13	0.42	0	-922	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	900	12.93	0.74	12	0.13	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
116	20230810	140205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	30	2	0.50	96361060	16142	59.92	5910	6130	5900	7780	4200	5990	5969.59	0.42	0	-1030	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	903	12.97	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
117	20230810	130204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	10	2	0.17	94342940	15806	58.67	5910	6130	5900	7780	4200	5990	5968.81	0.42	0	-943	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	900	12.93	0.74	12	0.11	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
118	20230810	120205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	0	3	0.00	83150120	13937	51.73	5910	6130	5900	7780	4200	5990	5966.14	0.42	0	-900	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	899	12.91	0.74	12	0.09	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
119	20230810	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-40	5	-0.67	37820870	6392	23.73	5910	5980	5900	7780	4200	5990	5916.91	0.42	0	-152	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	893	12.82	0.73	12	0.04	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
120	20230810	100206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-70	5	-1.17	28139170	4755	17.65	5910	5980	5900	7780	4200	5990	5917.81	0.42	0	304	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	888	12.76	0.73	12	0.03	464.00	8109.00	10050	20230110	-41.09	5350	20230726	10.65	10050	-41.09	20230110	5350	10.65	20230726	10050	-41.09	20230110	5350	10.65	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
121	20230810	090205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-80	5	-1.34	17617710	2981	11.06	5910	5910	5910	7780	4200	5990	5910.00	0.42	0	483	6270	6130	5890	5750	5510	6200	5820	75	1790	500	3950	10	1	15000000	887	12.74	0.73	12	0.02	464.00	8109.00	10050	20230110	-41.19	5350	20230726	10.47	10050	-41.19	20230110	5350	10.47	20230726	10050	-41.19	20230110	5350	10.47	20230726	2.07	N	006140	500	75 억		63009	N	N	0	N	00	N
122	20230809	160205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	270	2	4.72	157829550	26640	86.19	5750	6030	5650	7430	4010	5720	5924.53	0.34	0	11004	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	899	12.91	0.74	12	0.18	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
123	20230809	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	270	2	4.72	156608550	26436	85.53	5750	6030	5650	7430	4010	5720	5924.06	0.34	0	11000	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	899	12.91	0.74	12	0.18	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
124	20230809	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	280	2	4.90	144598190	24425	79.02	5750	6030	5650	7430	4010	5720	5920.09	0.34	0	9962	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	900	12.93	0.74	12	0.16	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
125	20230809	130206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	300	2	5.24	132258770	22363	72.35	5750	6030	5650	7430	4010	5720	5914.18	0.34	0	8899	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	903	12.97	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
126	20230809	120206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	300	2	5.24	119815110	20291	65.65	5750	6030	5650	7430	4010	5720	5904.84	0.34	0	7369	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	903	12.97	0.74	12	0.14	464.00	8109.00	10050	20230110	-40.10	5350	20230726	12.52	10050	-40.10	20230110	5350	12.52	20230726	10050	-40.10	20230110	5350	12.52	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
127	20230809	110206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	220	2	3.85	98737280	16777	54.28	5750	6020	5650	7430	4010	5720	5885.28	0.34	0	5063	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	891	12.80	0.73	12	0.11	464.00	8109.00	10050	20230110	-40.90	5350	20230726	11.03	10050	-40.90	20230110	5350	11.03	20230726	10050	-40.90	20230110	5350	11.03	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
128	20230809	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	160	2	2.80	37344470	6458	20.89	5750	5880	5650	7430	4010	5720	5782.67	0.34	0	1893	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	882	12.67	0.73	12	0.04	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
129	20230809	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	0	3	0.00	45790	8	0.03	5750	5750	5720	7430	4010	5720	5723.75	0.34	0	0	5946	5832	5776	5662	5606	5805	5635	75	1710	500	3770	10	1	15000000	858	12.33	0.71	12	0.00	464.00	8109.00	10050	20230110	-43.08	5350	20230726	6.92	10050	-43.08	20230110	5350	6.92	20230726	10050	-43.08	20230110	5350	6.92	20230726	2.07	N	006140	500	75 억		51653	N	N	0	N	00	N
130	20230808	160206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-140	5	-2.39	178532850	30908	120.27	5860	5890	5720	7610	4110	5860	5776.27	0.42	0	-11028	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	858	12.33	0.71	12	0.21	464.00	8109.00	10050	20230110	-43.08	5350	20230726	6.92	10050	-43.08	20230110	5350	6.92	20230726	10050	-43.08	20230110	5350	6.92	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
131	20230808	150204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	-130	5	-2.22	161755900	27977	108.86	5860	5890	5730	7610	4110	5860	5781.75	0.42	0	-9893	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	860	12.35	0.71	12	0.19	464.00	8109.00	10050	20230110	-42.99	5350	20230726	7.10	10050	-42.99	20230110	5350	7.10	20230726	10050	-42.99	20230110	5350	7.10	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
132	20230808	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	-70	5	-1.19	123539270	21327	82.99	5860	5890	5730	7610	4110	5860	5792.62	0.42	0	-8246	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	869	12.48	0.71	12	0.14	464.00	8109.00	10050	20230110	-42.39	5350	20230726	8.22	10050	-42.39	20230110	5350	8.22	20230726	10050	-42.39	20230110	5350	8.22	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
133	20230808	130203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	-90	5	-1.54	115121800	19868	77.31	5860	5890	5730	7610	4110	5860	5794.33	0.42	0	-8137	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	866	12.44	0.71	12	0.13	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
134	20230808	120203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	-90	5	-1.54	110247830	19022	74.02	5860	5890	5730	7610	4110	5860	5795.81	0.42	0	-7685	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	866	12.44	0.71	12	0.13	464.00	8109.00	10050	20230110	-42.59	5350	20230726	7.85	10050	-42.59	20230110	5350	7.85	20230726	10050	-42.59	20230110	5350	7.85	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
135	20230808	110204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	-40	5	-0.68	53583230	9202	35.81	5860	5890	5790	7610	4110	5860	5823.00	0.42	0	-1806	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	873	12.54	0.72	12	0.06	464.00	8109.00	10050	20230110	-42.09	5350	20230726	8.79	10050	-42.09	20230110	5350	8.79	20230726	10050	-42.09	20230110	5350	8.79	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
136	20230808	100204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-30	5	-0.51	25013860	4285	16.67	5860	5890	5800	7610	4110	5860	5837.54	0.42	0	-276	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	875	12.56	0.72	12	0.03	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
137	20230808	090204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	10	2	0.17	7654560	1307	5.09	5860	5870	5830	7610	4110	5860	5856.59	0.42	0	659	6006	5932	5856	5782	5706	5895	5745	75	1750	500	3860	10	1	15000000	881	12.65	0.72	12	0.01	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	2.10	N	006140	500	75 억		62681	N	N	0	N	00	N
138	20230807	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	20	2	0.34	144079290	24601	110.36	5880	5930	5780	7590	4090	5840	5856.64	0.39	0	3673	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	879	12.63	0.72	12	0.16	464.00	8109.00	10050	20230110	-41.69	5350	20230726	9.53	10050	-41.69	20230110	5350	9.53	20230726	10050	-41.69	20230110	5350	9.53	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
139	20230807	150201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	30	2	0.51	139293880	23785	106.70	5880	5930	5780	7590	4090	5840	5856.38	0.39	0	3673	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	881	12.65	0.72	12	0.16	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
140	20230807	140204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	60	2	1.03	100336530	17134	76.87	5880	5930	5780	7590	4090	5840	5855.99	0.39	0	1525	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	885	12.72	0.73	12	0.11	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
141	20230807	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	50	2	0.86	88617900	15143	67.93	5880	5930	5780	7590	4090	5840	5852.07	0.39	0	1043	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	884	12.69	0.73	12	0.10	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
142	20230807	120202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	50	2	0.86	71527250	12249	54.95	5880	5910	5780	7590	4090	5840	5839.44	0.39	0	-639	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	884	12.69	0.73	12	0.08	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
143	20230807	110201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	50	2	0.86	61882970	10609	47.59	5880	5910	5780	7590	4090	5840	5833.06	0.39	0	-836	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	884	12.69	0.73	12	0.07	464.00	8109.00	10050	20230110	-41.39	5350	20230726	10.09	10050	-41.39	20230110	5350	10.09	20230726	10050	-41.39	20230110	5350	10.09	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
144	20230807	100203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	30	2	0.51	56441880	9684	43.44	5880	5880	5780	7590	4090	5840	5828.36	0.39	0	-1038	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	881	12.65	0.72	12	0.06	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
145	20230807	090202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-10	5	-0.17	4342110	743	3.33	5880	5880	5830	7590	4090	5840	5844.02	0.39	0	-670	6006	5922	5866	5782	5726	5895	5755	75	1750	500	3850	10	1	15000000	875	12.56	0.72	12	0.00	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	2.09	N	006140	500	75 억		59008	N	N	0	N	00	N
146	20230804	160202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-130	5	-2.18	130366600	22221	80.28	5930	5950	5810	7760	4180	5970	5866.82	0.39	0	745	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	876	12.59	0.72	12	0.15	464.00	8109.00	10050	20230110	-41.89	5350	20230726	9.16	10050	-41.89	20230110	5350	9.16	20230726	10050	-41.89	20230110	5350	9.16	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
147	20230804	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-70	5	-1.17	110145020	18769	67.81	5930	5950	5810	7760	4180	5970	5868.45	0.39	0	191	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	885	12.72	0.73	12	0.13	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
148	20230804	140203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	-100	5	-1.68	94552840	16111	58.20	5930	5950	5810	7760	4180	5970	5868.84	0.39	0	-508	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	881	12.65	0.72	12	0.11	464.00	8109.00	10050	20230110	-41.59	5350	20230726	9.72	10050	-41.59	20230110	5350	9.72	20230726	10050	-41.59	20230110	5350	9.72	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
149	20230804	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-90	5	-1.51	87433950	14899	53.83	5930	5950	5810	7760	4180	5970	5868.44	0.39	0	-503	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	882	12.67	0.73	12	0.10	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
150	20230804	120202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-140	5	-2.35	72866870	12400	44.80	5930	5950	5830	7760	4180	5970	5876.36	0.39	0	-698	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	875	12.56	0.72	12	0.08	464.00	8109.00	10050	20230110	-41.99	5350	20230726	8.97	10050	-41.99	20230110	5350	8.97	20230726	10050	-41.99	20230110	5350	8.97	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
151	20230804	110202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-60	5	-1.01	46080160	7825	28.27	5930	5950	5830	7760	4180	5970	5888.84	0.39	0	-555	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	887	12.74	0.73	12	0.05	464.00	8109.00	10050	20230110	-41.19	5350	20230726	10.47	10050	-41.19	20230110	5350	10.47	20230726	10050	-41.19	20230110	5350	10.47	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
152	20230804	100200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-70	5	-1.17	26753410	4543	16.41	5930	5950	5830	7760	4180	5970	5888.93	0.39	0	1341	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	885	12.72	0.73	12	0.03	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
153	20230804	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-40	5	-0.67	587070	99	0.36	5930	5930	5930	7760	4180	5970	5930.00	0.39	0	-14	6110	6040	5960	5890	5810	6000	5850	75	1790	500	3940	10	1	15000000	890	12.78	0.73	12	0.00	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	2.00	N	006140	500	75 억		58110	N	N	0	N	00	N
154	20230803	160201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-130	5	-2.13	164767680	27648	44.79	5980	6030	5880	7930	4270	6100	5959.41	0.43	0	-6263	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	896	12.87	0.74	12	0.18	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
155	20230803	150202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-110	5	-1.80	137445830	23058	37.35	5980	6030	5880	7930	4270	6100	5960.87	0.43	0	-6894	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	899	12.91	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
156	20230803	140159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-100	5	-1.64	132858450	22294	36.11	5980	6030	5880	7930	4270	6100	5959.38	0.43	0	-6532	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	900	12.93	0.74	12	0.15	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
157	20230803	130202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-150	5	-2.46	113684920	19092	30.93	5980	6020	5880	7930	4270	6100	5954.58	0.43	0	-6492	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	893	12.82	0.73	12	0.13	464.00	8109.00	10050	20230110	-40.80	5350	20230726	11.21	10050	-40.80	20230110	5350	11.21	20230726	10050	-40.80	20230110	5350	11.21	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
158	20230803	120201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-130	5	-2.13	93494530	15703	25.44	5980	6020	5880	7930	4270	6100	5953.93	0.43	0	-4862	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	896	12.87	0.74	12	0.10	464.00	8109.00	10050	20230110	-40.60	5350	20230726	11.59	10050	-40.60	20230110	5350	11.59	20230726	10050	-40.60	20230110	5350	11.59	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
159	20230803	110200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-170	5	-2.79	85305000	14322	23.20	5980	6020	5880	7930	4270	6100	5956.22	0.43	0	-4021	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	890	12.78	0.73	12	0.10	464.00	8109.00	10050	20230110	-41.00	5350	20230726	10.84	10050	-41.00	20230110	5350	10.84	20230726	10050	-41.00	20230110	5350	10.84	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
160	20230803	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-110	5	-1.80	59275390	9950	16.12	5980	6020	5880	7930	4270	6100	5957.33	0.43	0	-2108	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	899	12.91	0.74	12	0.07	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
161	20230803	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-120	5	-1.97	12133420	2029	3.29	5980	5980	5980	7930	4270	6100	5980.00	0.43	0	-231	6453	6276	6103	5926	5753	6365	6015	75	1830	500	4020	10	1	15000000	897	12.89	0.74	12	0.01	464.00	8109.00	10050	20230110	-40.50	5350	20230726	11.78	10050	-40.50	20230110	5350	11.78	20230726	10050	-40.50	20230110	5350	11.78	20230726	1.92	N	006140	500	75 억		63806	N	N	0	N	00	N
162	20230802	160200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	100	2	1.67	377146650	61722	127.11	5930	6280	5930	7800	4200	6000	6110.41	0.38	0	6472	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	915	13.15	0.75	12	0.41	464.00	8109.00	10050	20230110	-39.30	5350	20230726	14.02	10050	-39.30	20230110	5350	14.02	20230726	10050	-39.30	20230110	5350	14.02	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
163	20230802	150201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-10	5	-0.17	353839690	57855	119.15	5930	6280	5930	7800	4200	6000	6115.97	0.38	0	6755	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	899	12.91	0.74	12	0.39	464.00	8109.00	10050	20230110	-40.40	5350	20230726	11.96	10050	-40.40	20230110	5350	11.96	20230726	10050	-40.40	20230110	5350	11.96	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
164	20230802	140202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	10	2	0.17	333801300	54507	112.25	5930	6280	5930	7800	4200	6000	6124.01	0.38	0	6621	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	902	12.95	0.74	12	0.36	464.00	8109.00	10050	20230110	-40.20	5350	20230726	12.34	10050	-40.20	20230110	5350	12.34	20230726	10050	-40.20	20230110	5350	12.34	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
165	20230802	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	80	2	1.33	306953660	50033	103.04	5930	6280	5930	7800	4200	6000	6135.02	0.38	0	6647	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	912	13.10	0.75	12	0.33	464.00	8109.00	10050	20230110	-39.50	5350	20230726	13.64	10050	-39.50	20230110	5350	13.64	20230726	10050	-39.50	20230110	5350	13.64	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
166	20230802	120200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	90	2	1.50	275281900	44793	92.25	5930	6280	5930	7800	4200	6000	6145.65	0.38	0	6448	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	914	13.12	0.75	12	0.30	464.00	8109.00	10050	20230110	-39.40	5350	20230726	13.83	10050	-39.40	20230110	5350	13.83	20230726	10050	-39.40	20230110	5350	13.83	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
167	20230802	110159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	130	2	2.17	254457030	41367	85.19	5930	6280	5930	7800	4200	6000	6151.21	0.38	0	6465	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	920	13.21	0.76	12	0.28	464.00	8109.00	10050	20230110	-39.00	5350	20230726	14.58	10050	-39.00	20230110	5350	14.58	20230726	10050	-39.00	20230110	5350	14.58	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
168	20230802	100200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	230	2	3.83	150845830	24506	50.47	5930	6280	5930	7800	4200	6000	6155.47	0.38	0	402	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	935	13.43	0.77	12	0.16	464.00	8109.00	10050	20230110	-38.01	5350	20230726	16.45	10050	-38.01	20230110	5350	16.45	20230726	10050	-38.01	20230110	5350	16.45	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
169	20230802	090201	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	60	2	1.00	5039630	849	1.75	5930	6080	5930	7800	4200	6000	5935.96	0.38	0	-5	6260	6130	5980	5850	5700	6195	5915	75	1800	500	3960	10	1	15000000	909	13.06	0.75	12	0.01	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.89	N	006140	500	75 억		57332	N	N	0	N	00	N
170	20230801	160200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	110	2	1.87	287622420	48056	93.86	5860	6110	5830	7650	4130	5890	5985.15	0.34	0	4236	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	900	12.93	0.74	12	0.32	464.00	8109.00	10050	20230110	-40.30	5350	20230726	12.15	10050	-40.30	20230110	5350	12.15	20230726	10050	-40.30	20230110	5350	12.15	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
171	20230801	150158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	140	2	2.38	271862170	45437	88.75	5860	6110	5830	7650	4130	5890	5983.28	0.34	0	4319	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	905	13.00	0.74	12	0.30	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
172	20230801	140202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	140	2	2.38	254274700	42513	83.04	5860	6110	5830	7650	4130	5890	5981.10	0.34	0	3602	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	905	13.00	0.74	12	0.28	464.00	8109.00	10050	20230110	-40.00	5350	20230726	12.71	10050	-40.00	20230110	5350	12.71	20230726	10050	-40.00	20230110	5350	12.71	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
173	20230801	130200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	170	2	2.89	220040440	36832	71.94	5860	6110	5830	7650	4130	5890	5974.16	0.34	0	3692	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	909	13.06	0.75	12	0.25	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
174	20230801	120200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	170	2	2.89	163785530	27574	53.86	5860	6060	5830	7650	4130	5890	5939.85	0.34	0	4676	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	909	13.06	0.75	12	0.18	464.00	8109.00	10050	20230110	-39.70	5350	20230726	13.27	10050	-39.70	20230110	5350	13.27	20230726	10050	-39.70	20230110	5350	13.27	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
175	20230801	110158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	70	2	1.19	101564050	17196	33.59	5860	5980	5830	7650	4130	5890	5906.26	0.34	0	6138	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	894	12.84	0.73	12	0.11	464.00	8109.00	10050	20230110	-40.70	5350	20230726	11.40	10050	-40.70	20230110	5350	11.40	20230726	10050	-40.70	20230110	5350	11.40	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
176	20230801	100159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	10	2	0.17	53830960	9140	17.85	5860	5940	5830	7650	4130	5890	5889.60	0.34	0	3333	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	885	12.72	0.73	12	0.06	464.00	8109.00	10050	20230110	-41.29	5350	20230726	10.28	10050	-41.29	20230110	5350	10.28	20230726	10050	-41.29	20230110	5350	10.28	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N
177	20230801	090158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-10	5	-0.17	4295400	733	1.43	5860	5880	5860	7650	4130	5890	5860.03	0.34	0	-22	6043	5966	5883	5806	5723	6005	5845	75	1760	500	3880	10	1	15000000	882	12.67	0.73	12	0.00	464.00	8109.00	10050	20230110	-41.49	5350	20230726	9.91	10050	-41.49	20230110	5350	9.91	20230726	10050	-41.49	20230110	5350	9.91	20230726	1.90	N	006140	500	75 억		51436	N	N	0	N	00	N