KissMeData/041920/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	160451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	80	2	1.29	2335446420	370863	132.62	6340	6440	6190	8060	4340	6200	6297.33	9.28	0	59243	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1005	9.49	1.11	12	2.32	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
3	20230731	150454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	60	2	0.97	2145675830	340639	121.81	6340	6440	6190	8060	4340	6200	6298.97	9.28	0	56465	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1002	9.46	1.11	12	2.13	662.00	5644.00	6850	20230724	-8.61	3700	20220927	69.19	6850	-8.61	20230724	4395	42.43	20230314	6850	-8.61	20230724	3700	69.19	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
4	20230731	140453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	20	2	0.32	1857869500	294544	105.33	6340	6440	6190	8060	4340	6200	6307.61	9.28	0	52875	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	995	9.40	1.10	12	1.84	662.00	5644.00	6850	20230724	-9.20	3700	20220927	68.11	6850	-9.20	20230724	4395	41.52	20230314	6850	-9.20	20230724	3700	68.11	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
5	20230731	130454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	60	2	0.97	1537497440	243151	86.95	6340	6440	6220	8060	4340	6200	6323.22	9.28	0	33168	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1002	9.46	1.11	12	1.52	662.00	5644.00	6850	20230724	-8.61	3700	20220927	69.19	6850	-8.61	20230724	4395	42.43	20230314	6850	-8.61	20230724	3700	69.19	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
6	20230731	120458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	90	2	1.45	1340803200	211704	75.70	6340	6440	6220	8060	4340	6200	6333.39	9.28	0	31984	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1006	9.50	1.11	12	1.32	662.00	5644.00	6850	20230724	-8.18	3700	20220927	70.00	6850	-8.18	20230724	4395	43.12	20230314	6850	-8.18	20230724	3700	70.00	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
7	20230731	110459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	190	2	3.06	968415300	152743	54.62	6340	6440	6220	8060	4340	6200	6340.16	9.28	0	20123	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1022	9.65	1.13	12	0.95	662.00	5644.00	6850	20230724	-6.72	3700	20220927	72.70	6850	-6.72	20230724	4395	45.39	20230314	6850	-6.72	20230724	3700	72.70	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
8	20230731	100500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6340	140	2	2.26	590268100	93567	33.46	6340	6410	6220	8060	4340	6200	6308.51	9.28	0	9803	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1014	9.58	1.12	12	0.58	662.00	5644.00	6850	20230724	-7.45	3700	20220927	71.35	6850	-7.45	20230724	4395	44.25	20230314	6850	-7.45	20230724	3700	71.35	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
9	20230731	090452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	110	2	1.77	60705550	9591	3.43	6340	6340	6310	8060	4340	6200	6329.43	9.28	0	-6311	6526	6362	6136	5972	5746	6445	6055	80	1860	500	4580	10	1	16000000	1010	9.53	1.12	12	0.06	662.00	5644.00	6850	20230724	-7.88	3700	20220927	70.54	6850	-7.88	20230724	4395	43.57	20230314	6850	-7.88	20230724	3700	70.54	20220927	3.53	N	041920	500	80 억		1484084	N	N	0	N	00	N
10	20230728	160455	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	210	2	3.51	1719342950	277919	101.27	5910	6300	5910	7780	4200	5990	6186.45	9.14	0	14745	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	992	9.37	1.10	12	1.74	662.00	5644.00	6850	20230724	-9.49	3700	20220927	67.57	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	3700	67.57	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
11	20230728	150454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	230	2	3.84	1598230230	258442	94.17	5910	6300	5910	7780	4200	5990	6184.10	9.14	0	13196	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	995	9.40	1.10	12	1.62	662.00	5644.00	6850	20230724	-9.20	3700	20220927	68.11	6850	-9.20	20230724	4395	41.52	20230314	6850	-9.20	20230724	3700	68.11	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
12	20230728	140452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	180	2	3.01	1279960060	207081	75.46	5910	6300	5910	7780	4200	5990	6180.97	9.14	0	13555	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	987	9.32	1.09	12	1.29	662.00	5644.00	6850	20230724	-9.93	3700	20220927	66.76	6850	-9.93	20230724	4395	40.39	20230314	6850	-9.93	20230724	3700	66.76	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
13	20230728	130454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	160	2	2.67	1163014660	188098	68.54	5910	6300	5910	7780	4200	5990	6183.03	9.14	0	9823	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	984	9.29	1.09	12	1.18	662.00	5644.00	6850	20230724	-10.22	3700	20220927	66.22	6850	-10.22	20230724	4395	39.93	20230314	6850	-10.22	20230724	3700	66.22	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
14	20230728	120451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	220	2	3.67	996626150	161126	58.71	5910	6300	5910	7780	4200	5990	6185.39	9.14	0	19022	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	994	9.38	1.10	12	1.01	662.00	5644.00	6850	20230724	-9.34	3700	20220927	67.84	6850	-9.34	20230724	4395	41.30	20230314	6850	-9.34	20230724	3700	67.84	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
15	20230728	110456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	170	2	2.84	839342480	135726	49.46	5910	6300	5910	7780	4200	5990	6184.10	9.14	0	10284	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	986	9.31	1.09	12	0.85	662.00	5644.00	6850	20230724	-10.07	3700	20220927	66.49	6850	-10.07	20230724	4395	40.16	20230314	6850	-10.07	20230724	3700	66.49	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
16	20230728	100452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	290	2	4.84	631394900	102167	37.23	5910	6300	5910	7780	4200	5990	6180.03	9.14	0	1041	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	1005	9.49	1.11	12	0.64	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
17	20230728	090454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-10	5	-0.17	15473090	2600	0.95	5910	6020	5910	7780	4200	5990	5951.16	9.14	0	924	6416	6202	5906	5692	5396	6310	5800	80	1790	500	4430	10	1	16000000	957	9.03	1.06	12	0.02	662.00	5644.00	6850	20230724	-12.70	3700	20220927	61.62	6850	-12.70	20230724	4395	36.06	20230314	6850	-12.70	20230724	3700	61.62	20220927	3.75	N	041920	500	80 억		1461792	N	N	0	N	00	N
18	20230727	160452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	310	2	5.46	1628743140	273506	54.90	5630	6120	5610	7380	3980	5680	5954.99	8.36	32641	124849	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	958	9.05	1.06	12	1.71	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
19	20230727	150453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	310	2	5.46	1572646380	264126	53.02	5630	6120	5610	7380	3980	5680	5954.15	8.36	32641	123552	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	958	9.05	1.06	12	1.65	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
20	20230727	140449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	310	2	5.46	1438876250	241846	48.54	5630	6120	5610	7380	3980	5680	5949.56	8.36	32641	119372	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	958	9.05	1.06	12	1.51	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
21	20230727	130450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	340	2	5.99	1362632610	229102	45.99	5630	6120	5610	7380	3980	5680	5947.71	8.36	32641	112038	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	963	9.09	1.07	12	1.43	662.00	5644.00	6850	20230724	-12.12	3700	20220927	62.70	6850	-12.12	20230724	4395	36.97	20230314	6850	-12.12	20230724	3700	62.70	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
22	20230727	120452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	370	2	6.51	1218104680	205043	41.16	5630	6120	5610	7380	3980	5680	5940.73	8.36	32641	104519	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	968	9.14	1.07	12	1.28	662.00	5644.00	6850	20230724	-11.68	3700	20220927	63.51	6850	-11.68	20230724	4395	37.66	20230314	6850	-11.68	20230724	3700	63.51	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
23	20230727	110451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	360	2	6.34	1022729230	172851	34.70	5630	6110	5610	7380	3980	5680	5916.83	8.36	32641	95353	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	966	9.12	1.07	12	1.08	662.00	5644.00	6850	20230724	-11.82	3700	20220927	63.24	6850	-11.82	20230724	4395	37.43	20230314	6850	-11.82	20230724	3700	63.24	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
24	20230727	100450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	310	2	5.46	576591440	98845	19.84	5630	5990	5610	7380	3980	5680	5833.29	8.36	32641	52441	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	958	9.05	1.06	12	0.62	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
25	20230727	090450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	120	2	2.11	160587240	28221	5.66	5630	5840	5610	7380	3980	5680	5690.35	8.36	32641	9941	6206	5942	5756	5492	5306	5850	5400	80	1700	500	4200	10	1	16000000	928	8.76	1.03	12	0.18	662.00	5644.00	6850	20230724	-15.33	3700	20220927	56.76	6850	-15.33	20230724	4395	31.97	20230314	6850	-15.33	20230724	3700	56.76	20220927	4.06	N	041920	500	80 억		1336941	N	N	0	N	00	N
26	20230726	160449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	-270	5	-4.54	2860846520	493524	56.84	5990	6020	5570	7730	4170	5950	5796.87	8.15	0	33290	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	909	8.58	1.01	12	3.08	662.00	5644.00	6850	20230724	-17.08	3700	20220927	53.51	6850	-17.08	20230724	4395	29.24	20230314	6850	-17.08	20230724	3700	53.51	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
27	20230726	150451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-260	5	-4.37	2715477920	467875	53.89	5990	6020	5570	7730	4170	5950	5803.85	8.15	0	25383	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	910	8.60	1.01	12	2.92	662.00	5644.00	6850	20230724	-16.93	3700	20220927	53.78	6850	-16.93	20230724	4395	29.47	20230314	6850	-16.93	20230724	3700	53.78	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
28	20230726	140451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-340	5	-5.71	2528445560	434959	50.10	5990	6020	5570	7730	4170	5950	5813.07	8.15	0	25025	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	898	8.47	0.99	12	2.72	662.00	5644.00	6850	20230724	-18.10	3700	20220927	51.62	6850	-18.10	20230724	4395	27.65	20230314	6850	-18.10	20230724	3700	51.62	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
29	20230726	130447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5650	-300	5	-5.04	2340086080	401395	46.23	5990	6020	5570	7730	4170	5950	5829.88	8.15	0	33026	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	904	8.53	1.00	12	2.51	662.00	5644.00	6850	20230724	-17.52	3700	20220927	52.70	6850	-17.52	20230724	4395	28.56	20230314	6850	-17.52	20230724	3700	52.70	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
30	20230726	120449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-290	5	-4.87	1985633680	338248	38.96	5990	6020	5660	7730	4170	5950	5870.35	8.15	0	27090	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	906	8.55	1.00	12	2.11	662.00	5644.00	6850	20230724	-17.37	3700	20220927	52.97	6850	-17.37	20230724	4395	28.78	20230314	6850	-17.37	20230724	3700	52.97	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
31	20230726	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	-80	5	-1.34	1445772420	244486	28.16	5990	6020	5820	7730	4170	5950	5913.52	8.15	0	40811	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	939	8.87	1.04	12	1.53	662.00	5644.00	6850	20230724	-14.31	3700	20220927	58.65	6850	-14.31	20230724	4395	33.56	20230314	6850	-14.31	20230724	3700	58.65	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
32	20230726	100451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-40	5	-0.67	886675560	149775	17.25	5990	6020	5820	7730	4170	5950	5920.05	8.15	0	14211	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	946	8.93	1.05	12	0.94	662.00	5644.00	6850	20230724	-13.72	3700	20220927	59.73	6850	-13.72	20230724	4395	34.47	20230314	6850	-13.72	20230724	3700	59.73	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
33	20230726	090446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-30	5	-0.50	100532450	16882	1.94	5990	6010	5920	7730	4170	5950	5955.01	8.15	0	-7673	6510	6230	5990	5710	5470	6110	5590	80	1780	500	4400	10	1	16000000	947	8.94	1.05	12	0.11	662.00	5644.00	6850	20230724	-13.58	3700	20220927	60.00	6850	-13.58	20230724	4395	34.70	20230314	6850	-13.58	20230724	3700	60.00	20220927	3.13	N	041920	500	80 억		1304300	N	N	0	N	00	N
34	20230725	160445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-280	5	-4.49	5124850970	859803	24.10	6230	6270	5750	8090	4370	6230	5960.34	8.22	0	-7567	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	952	8.99	1.05	12	5.37	662.00	5644.00	6850	20230724	-13.14	3700	20220927	60.81	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	3700	60.81	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
35	20230725	150441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-240	5	-3.85	4975742460	834775	23.40	6230	6270	5750	8090	4370	6230	5960.42	8.22	0	-10326	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	958	9.05	1.06	12	5.22	662.00	5644.00	6850	20230724	-12.55	3700	20220927	61.89	6850	-12.55	20230724	4395	36.29	20230314	6850	-12.55	20230724	3700	61.89	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
36	20230725	140442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	-190	5	-3.05	4635533630	778192	21.81	6230	6270	5750	8090	4370	6230	5956.63	8.22	0	-5194	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	966	9.12	1.07	12	4.86	662.00	5644.00	6850	20230724	-11.82	3700	20220927	63.24	6850	-11.82	20230724	4395	37.43	20230314	6850	-11.82	20230724	3700	63.24	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
37	20230725	130446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-280	5	-4.49	4175791780	701886	19.67	6230	6270	5750	8090	4370	6230	5949.19	8.22	0	-31149	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	952	8.99	1.05	12	4.39	662.00	5644.00	6850	20230724	-13.14	3700	20220927	60.81	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	3700	60.81	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
38	20230725	120446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-270	5	-4.33	3908079450	656794	18.41	6230	6270	5750	8090	4370	6230	5950.03	8.22	0	-22004	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	954	9.00	1.06	12	4.10	662.00	5644.00	6850	20230724	-12.99	3700	20220927	61.08	6850	-12.99	20230724	4395	35.61	20230314	6850	-12.99	20230724	3700	61.08	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
39	20230725	110444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-280	5	-4.49	2950964540	495377	13.89	6230	6270	5750	8090	4370	6230	5956.74	8.22	0	14162	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	952	8.99	1.05	12	3.10	662.00	5644.00	6850	20230724	-13.14	3700	20220927	60.81	6850	-13.14	20230724	4395	35.38	20230314	6850	-13.14	20230724	3700	60.81	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
40	20230725	100443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-320	5	-5.14	2401140260	402394	11.28	6230	6270	5750	8090	4370	6230	5966.82	8.22	0	21056	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	946	8.93	1.05	12	2.51	662.00	5644.00	6850	20230724	-13.72	3700	20220927	59.73	6850	-13.72	20230724	4395	34.47	20230314	6850	-13.72	20230724	3700	59.73	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
41	20230725	090443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-30	5	-0.48	222520850	35898	1.01	6230	6270	6150	8090	4370	6230	6198.26	8.22	0	1754	7316	6772	6306	5762	5296	7045	6035	80	1860	500	4610	10	1	16000000	992	9.37	1.10	12	0.22	662.00	5644.00	6850	20230724	-9.49	3700	20220927	67.57	6850	-9.49	20230724	4395	41.07	20230314	6850	-9.49	20230724	3700	67.57	20220927	3.13	N	041920	500	80 억		1315817	N	N	0	N	00	N
42	20230724	160445	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6230	260	2	4.36	23002106400	3555238	1758.85	5940	6850	5840	7760	4180	5970	6469.94	9.10	0	-137117	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	997	9.41	1.10	12	22.22	662.00	5644.00	6850	20230724	-9.05	3700	20220927	68.38	6850	-9.05	20230724	4395	41.75	20230314	6850	-9.05	20230724	3700	68.38	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
43	20230724	150441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6280	310	2	5.19	22465141440	3469525	1716.45	5940	6850	5840	7760	4180	5970	6474.99	9.10	0	-140571	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1005	9.49	1.11	12	21.68	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
44	20230724	140441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6280	310	2	5.19	21789708450	3362134	1663.32	5940	6850	5840	7760	4180	5970	6480.92	9.10	0	-150738	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1005	9.49	1.11	12	21.01	662.00	5644.00	6850	20230724	-8.32	3700	20220927	69.73	6850	-8.32	20230724	4395	42.89	20230314	6850	-8.32	20230724	3700	69.73	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
45	20230724	130441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6270	300	2	5.03	20710835390	3189554	1577.94	5940	6850	5840	7760	4180	5970	6493.33	9.10	0	-156151	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1003	9.47	1.11	12	19.93	662.00	5644.00	6850	20230724	-8.47	3700	20220927	69.46	6850	-8.47	20230724	4395	42.66	20230314	6850	-8.47	20230724	3700	69.46	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
46	20230724	120441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6390	420	2	7.04	18893855970	2904587	1436.96	5940	6850	5840	7760	4180	5970	6504.83	9.10	0	-112003	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1022	9.65	1.13	12	18.15	662.00	5644.00	6850	20230724	-6.72	3700	20220927	72.70	6850	-6.72	20230724	4395	45.39	20230314	6850	-6.72	20230724	3700	72.70	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
47	20230724	110444	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6540	570	2	9.55	13460398620	2050170	1014.26	5940	6850	5840	7760	4180	5970	6565.50	9.10	0	-120527	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1046	9.88	1.16	12	12.81	662.00	5644.00	6850	20230724	-4.53	3700	20220927	76.76	6850	-4.53	20230724	4395	48.81	20230314	6850	-4.53	20230724	3700	76.76	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
48	20230724	100440	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6560	590	2	9.88	6533352690	990685	490.11	5940	6850	5840	7760	4180	5970	6594.78	9.10	0	-119129	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	1050	9.91	1.16	12	6.19	662.00	5644.00	6850	20230724	-4.23	3700	20220927	77.30	6850	-4.23	20230724	4395	49.26	20230314	6850	-4.23	20230724	3700	77.30	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
49	20230724	090442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	-20	5	-0.34	19386200	3266	1.62	5940	5970	5910	7760	4180	5970	5935.76	9.10	0	-1483	6343	6156	6063	5876	5783	6110	5830	80	1790	500	4410	10	1	16000000	952	8.99	1.05	12	0.02	662.00	5644.00	6730	20230626	-11.59	3700	20220927	60.81	6730	-11.59	20230626	4395	35.38	20230314	6730	-11.59	20230626	3700	60.81	20220927	3.17	N	041920	500	80 억		1456135	N	N	0	N	00	N
50	20230721	160438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-110	5	-1.81	1220630120	200984	83.47	6110	6250	5970	7900	4260	6080	6073.37	9.32	0	-34246	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	955	9.02	1.06	12	1.26	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
51	20230721	150441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-80	5	-1.32	1138109460	187198	77.75	6110	6250	5970	7900	4260	6080	6079.71	9.32	0	-35096	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	960	9.06	1.06	12	1.17	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
52	20230721	140438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-70	5	-1.15	1022097590	167840	69.71	6110	6250	5970	7900	4260	6080	6089.73	9.32	0	-28691	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	962	9.08	1.06	12	1.05	662.00	5644.00	6730	20230626	-10.70	3700	20220927	62.43	6730	-10.70	20230626	4395	36.75	20230314	6730	-10.70	20230626	3700	62.43	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
53	20230721	130439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-80	5	-1.32	950497200	155912	64.75	6110	6250	5970	7900	4260	6080	6096.40	9.32	0	-24608	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	960	9.06	1.06	12	0.97	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
54	20230721	120444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-60	5	-0.99	831247380	136030	56.50	6110	6250	6010	7900	4260	6080	6110.83	9.32	0	-16398	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	963	9.09	1.07	12	0.85	662.00	5644.00	6730	20230626	-10.55	3700	20220927	62.70	6730	-10.55	20230626	4395	36.97	20230314	6730	-10.55	20230626	3700	62.70	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
55	20230721	110442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	10	2	0.16	728322200	119025	49.43	6110	6250	6010	7900	4260	6080	6119.16	9.32	0	-6691	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	974	9.20	1.08	12	0.74	662.00	5644.00	6730	20230626	-9.51	3700	20220927	64.59	6730	-9.51	20230626	4395	38.57	20230314	6730	-9.51	20230626	3700	64.59	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
56	20230721	100441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	-10	5	-0.16	561244060	91547	38.02	6110	6250	6010	7900	4260	6080	6130.82	9.32	0	-9182	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	971	9.17	1.08	12	0.57	662.00	5644.00	6730	20230626	-9.81	3700	20220927	64.05	6730	-9.81	20230626	4395	38.11	20230314	6730	-9.81	20230626	3700	64.05	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
57	20230721	090441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	0	3	0.00	67202660	11053	4.59	6110	6110	6010	7900	4260	6080	6080.04	9.32	0	-777	6380	6230	6030	5880	5680	6305	5955	80	1820	500	4490	10	1	16000000	973	9.18	1.08	12	0.07	662.00	5644.00	6730	20230626	-9.66	3700	20220927	64.32	6730	-9.66	20230626	4395	38.34	20230314	6730	-9.66	20230626	3700	64.32	20220927	3.26	N	041920	500	80 억		1491857	N	N	0	N	00	N
58	20230720	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	150	2	2.53	1450691440	239623	91.56	5890	6180	5830	7700	4160	5930	6054.02	9.34	0	-3385	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	973	9.18	1.08	12	1.50	662.00	5644.00	6730	20230626	-9.66	3700	20220927	64.32	6730	-9.66	20230626	4395	38.34	20230314	6730	-9.66	20230626	3700	64.32	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
59	20230720	150437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	160	2	2.70	1359742270	224647	85.83	5890	6180	5830	7700	4160	5930	6052.80	9.34	0	-3303	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	974	9.20	1.08	12	1.40	662.00	5644.00	6730	20230626	-9.51	3700	20220927	64.59	6730	-9.51	20230626	4395	38.57	20230314	6730	-9.51	20230626	3700	64.59	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
60	20230720	140436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	150	2	2.53	1167741070	193216	73.82	5890	6180	5830	7700	4160	5930	6043.71	9.34	0	-288	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	973	9.18	1.08	12	1.21	662.00	5644.00	6730	20230626	-9.66	3700	20220927	64.32	6730	-9.66	20230626	4395	38.34	20230314	6730	-9.66	20230626	3700	64.32	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
61	20230720	130435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	110	2	1.85	1031048640	170696	65.22	5890	6180	5830	7700	4160	5930	6040.26	9.34	0	-2621	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	966	9.12	1.07	12	1.07	662.00	5644.00	6730	20230626	-10.25	3700	20220927	63.24	6730	-10.25	20230626	4395	37.43	20230314	6730	-10.25	20230626	3700	63.24	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
62	20230720	120441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	170	2	2.87	917171160	151867	58.03	5890	6180	5830	7700	4160	5930	6039.31	9.34	0	-1414	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	976	9.21	1.08	12	0.95	662.00	5644.00	6730	20230626	-9.36	3700	20220927	64.86	6730	-9.36	20230626	4395	38.79	20230314	6730	-9.36	20230626	3700	64.86	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
63	20230720	110439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	160	2	2.70	684121290	113404	43.33	5890	6180	5830	7700	4160	5930	6032.60	9.34	0	-11552	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	974	9.20	1.08	12	0.71	662.00	5644.00	6730	20230626	-9.51	3700	20220927	64.59	6730	-9.51	20230626	4395	38.57	20230314	6730	-9.51	20230626	3700	64.59	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
64	20230720	100435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	20	2	0.34	236562610	39975	15.27	5890	6000	5830	7700	4160	5930	5917.76	9.34	0	-5758	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	952	8.99	1.05	12	0.25	662.00	5644.00	6730	20230626	-11.59	3700	20220927	60.81	6730	-11.59	20230626	4395	35.38	20230314	6730	-11.59	20230626	3700	60.81	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
65	20230720	090434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-40	5	-0.67	57954070	9871	3.77	5890	5900	5830	7700	4160	5930	5871.14	9.34	0	1313	6416	6172	5946	5702	5476	6295	5825	80	1770	500	4380	10	1	16000000	942	8.90	1.04	12	0.06	662.00	5644.00	6730	20230626	-12.48	3700	20220927	59.19	6730	-12.48	20230626	4395	34.02	20230314	6730	-12.48	20230626	3700	59.19	20220927	3.21	N	041920	500	80 억		1495195	N	N	0	N	00	N
66	20230719	160444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	30	2	0.51	1555099390	260909	116.59	5900	6190	5720	7670	4130	5900	5960.33	9.40	0	-12645	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	949	8.96	1.05	12	1.63	662.00	5644.00	6730	20230626	-11.89	3700	20220927	60.27	6730	-11.89	20230626	4395	34.93	20230314	6730	-11.89	20230626	3700	60.27	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
67	20230719	150442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	70	2	1.19	1472939380	247067	110.40	5900	6190	5720	7670	4130	5900	5961.71	9.40	0	-11196	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	955	9.02	1.06	12	1.54	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
68	20230719	140444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	60	2	1.02	1345252720	225518	100.77	5900	6190	5720	7670	4130	5900	5965.17	9.40	0	-7887	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	954	9.00	1.06	12	1.41	662.00	5644.00	6730	20230626	-11.44	3700	20220927	61.08	6730	-11.44	20230626	4395	35.61	20230314	6730	-11.44	20230626	3700	61.08	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
69	20230719	130439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	100	2	1.69	754043810	127826	57.12	5900	6040	5720	7670	4130	5900	5898.99	9.40	0	10021	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	960	9.06	1.06	12	0.80	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
70	20230719	120443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	40	2	0.68	536022280	91416	40.85	5900	5990	5720	7670	4130	5900	5863.54	9.40	0	4310	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	950	8.97	1.05	12	0.57	662.00	5644.00	6730	20230626	-11.74	3700	20220927	60.54	6730	-11.74	20230626	4395	35.15	20230314	6730	-11.74	20230626	3700	60.54	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
71	20230719	110443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-70	5	-1.19	421531850	72040	32.19	5900	5990	5720	7670	4130	5900	5851.34	9.40	0	1444	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	933	8.81	1.03	12	0.45	662.00	5644.00	6730	20230626	-13.37	3700	20220927	57.57	6730	-13.37	20230626	4395	32.65	20230314	6730	-13.37	20230626	3700	57.57	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
72	20230719	100440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-60	5	-1.02	197152570	33931	15.16	5900	5940	5720	7670	4130	5900	5810.34	9.40	0	-8423	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	934	8.82	1.03	12	0.21	662.00	5644.00	6730	20230626	-13.22	3700	20220927	57.84	6730	-13.22	20230626	4395	32.88	20230314	6730	-13.22	20230626	3700	57.84	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
73	20230719	090440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-70	5	-1.19	18540870	3155	1.41	5900	5940	5830	7670	4130	5900	5876.51	9.40	0	-2136	6353	6126	5973	5746	5593	6050	5670	80	1770	500	4360	10	1	16000000	933	8.81	1.03	12	0.02	662.00	5644.00	6730	20230626	-13.37	3700	20220927	57.57	6730	-13.37	20230626	4395	32.65	20230314	6730	-13.37	20230626	3700	57.57	20220927	3.29	N	041920	500	80 억		1504788	N	N	0	N	00	N
74	20230718	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-100	5	-1.67	1327105140	223458	69.53	6000	6200	5820	7800	4200	6000	5938.99	9.65	0	-42678	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	944	8.91	1.05	12	1.40	662.00	5644.00	6730	20230626	-12.33	3700	20220927	59.46	6730	-12.33	20230626	4395	34.24	20230314	6730	-12.33	20230626	3700	59.46	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
75	20230718	150440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	-60	5	-1.00	1221817880	205669	64.00	6000	6200	5820	7800	4200	6000	5940.70	9.65	0	-40018	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	950	8.97	1.05	12	1.29	662.00	5644.00	6730	20230626	-11.74	3700	20220927	60.54	6730	-11.74	20230626	4395	35.15	20230314	6730	-11.74	20230626	3700	60.54	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
76	20230718	140437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-40	5	-0.67	1197735070	201625	62.74	6000	6200	5820	7800	4200	6000	5940.41	9.65	0	-37898	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	954	9.00	1.06	12	1.26	662.00	5644.00	6730	20230626	-11.44	3700	20220927	61.08	6730	-11.44	20230626	4395	35.61	20230314	6730	-11.44	20230626	3700	61.08	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
77	20230718	130438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-20	5	-0.33	1093532060	184153	57.30	6000	6200	5820	7800	4200	6000	5938.17	9.65	0	-31163	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	957	9.03	1.06	12	1.15	662.00	5644.00	6730	20230626	-11.14	3700	20220927	61.62	6730	-11.14	20230626	4395	36.06	20230314	6730	-11.14	20230626	3700	61.62	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
78	20230718	120440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-70	5	-1.17	1019551310	171688	53.42	6000	6200	5820	7800	4200	6000	5938.40	9.65	0	-30457	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	949	8.96	1.05	12	1.07	662.00	5644.00	6730	20230626	-11.89	3700	20220927	60.27	6730	-11.89	20230626	4395	34.93	20230314	6730	-11.89	20230626	3700	60.27	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
79	20230718	110441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-10	5	-0.17	841127790	141543	44.04	6000	6200	5820	7800	4200	6000	5942.56	9.65	0	-31874	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	958	9.05	1.06	12	0.88	662.00	5644.00	6730	20230626	-11.00	3700	20220927	61.89	6730	-11.00	20230626	4395	36.29	20230314	6730	-11.00	20230626	3700	61.89	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
80	20230718	100436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-100	5	-1.67	410170610	69463	21.61	6000	6050	5820	7800	4200	6000	5904.88	9.65	0	-23831	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	944	8.91	1.05	12	0.43	662.00	5644.00	6730	20230626	-12.33	3700	20220927	59.46	6730	-12.33	20230626	4395	34.24	20230314	6730	-12.33	20230626	3700	59.46	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
81	20230718	090437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	0	3	0.00	49045780	8165	2.54	6000	6050	5990	7800	4200	6000	6006.83	9.65	0	-3055	6300	6150	5900	5750	5500	6225	5825	80	1800	500	4440	10	1	16000000	960	9.06	1.06	12	0.05	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.30	N	041920	500	80 억		1543292	N	N	0	N	00	N
82	20230717	160438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	320	2	5.63	1904845820	319712	322.88	5710	6050	5650	7380	3980	5680	5957.98	9.32	0	53583	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	960	9.06	1.06	12	2.00	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
83	20230717	150435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	310	2	5.46	1803608240	302833	305.83	5710	6050	5650	7380	3980	5680	5955.79	9.32	0	53431	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	958	9.05	1.06	12	1.89	662.00	5644.00	6730	20230626	-11.00	3700	20220927	61.89	6730	-11.00	20230626	4395	36.29	20230314	6730	-11.00	20230626	3700	61.89	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
84	20230717	140437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	320	2	5.63	1596808490	268248	270.90	5710	6050	5650	7380	3980	5680	5952.73	9.32	0	57636	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	960	9.06	1.06	12	1.68	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
85	20230717	130434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	320	2	5.63	1448190380	243571	245.98	5710	6050	5650	7380	3980	5680	5945.66	9.32	0	56428	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	960	9.06	1.06	12	1.52	662.00	5644.00	6730	20230626	-10.85	3700	20220927	62.16	6730	-10.85	20230626	4395	36.52	20230314	6730	-10.85	20230626	3700	62.16	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
86	20230717	120439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	340	2	5.99	1338054870	225165	227.39	5710	6050	5650	7380	3980	5680	5942.55	9.32	0	53104	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	963	9.09	1.07	12	1.41	662.00	5644.00	6730	20230626	-10.55	3700	20220927	62.70	6730	-10.55	20230626	4395	36.97	20230314	6730	-10.55	20230626	3700	62.70	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
87	20230717	110434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	290	2	5.11	1207992830	203426	205.44	5710	6050	5650	7380	3980	5680	5938.24	9.32	0	48950	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	955	9.02	1.06	12	1.27	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
88	20230717	100435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	290	2	5.11	549047280	93443	94.37	5710	5970	5650	7380	3980	5680	5875.75	9.32	0	7435	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	955	9.02	1.06	12	0.58	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
89	20230717	090434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	10	2	0.18	21298370	3749	3.79	5710	5710	5650	7380	3980	5680	5681.08	9.32	0	-3198	5846	5762	5666	5582	5486	5715	5535	80	1700	500	4200	10	1	16000000	910	8.60	1.01	12	0.02	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.43	N	041920	500	80 억		1490797	N	N	0	N	00	N
90	20230714	160434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	-30	5	-0.53	550002180	97846	93.86	5740	5750	5570	7420	4000	5710	5621.02	9.42	0	-16300	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	909	8.58	1.01	12	0.61	662.00	5644.00	6730	20230626	-15.60	3700	20220927	53.51	6730	-15.60	20230626	4395	29.24	20230314	6730	-15.60	20230626	3700	53.51	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
91	20230714	150436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-100	5	-1.75	480801800	85612	82.12	5740	5750	5570	7420	4000	5710	5616.06	9.42	0	-15841	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	898	8.47	0.99	12	0.54	662.00	5644.00	6730	20230626	-16.64	3700	20220927	51.62	6730	-16.64	20230626	4395	27.65	20230314	6730	-16.64	20230626	3700	51.62	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
92	20230714	140438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-110	5	-1.93	373211840	66440	63.73	5740	5750	5570	7420	4000	5710	5617.28	9.42	0	-11880	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	896	8.46	0.99	12	0.42	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
93	20230714	130432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5580	-130	5	-2.28	344279490	61269	58.77	5740	5750	5570	7420	4000	5710	5619.15	9.42	0	-10784	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	893	8.43	0.99	12	0.38	662.00	5644.00	6730	20230626	-17.09	3700	20220927	50.81	6730	-17.09	20230626	4395	26.96	20230314	6730	-17.09	20230626	3700	50.81	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
94	20230714	120433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-100	5	-1.75	277221200	49271	47.26	5740	5750	5600	7420	4000	5710	5626.46	9.42	0	-6498	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	898	8.47	0.99	12	0.31	662.00	5644.00	6730	20230626	-16.64	3700	20220927	51.62	6730	-16.64	20230626	4395	27.65	20230314	6730	-16.64	20230626	3700	51.62	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
95	20230714	110435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-90	5	-1.58	196069080	34829	33.41	5740	5750	5600	7420	4000	5710	5629.48	9.42	0	-6662	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	899	8.49	1.00	12	0.22	662.00	5644.00	6730	20230626	-16.49	3700	20220927	51.89	6730	-16.49	20230626	4395	27.87	20230314	6730	-16.49	20230626	3700	51.89	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
96	20230714	100438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	-40	5	-0.70	131670690	23358	22.41	5740	5750	5600	7420	4000	5710	5637.07	9.42	0	-6827	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	907	8.56	1.00	12	0.15	662.00	5644.00	6730	20230626	-15.75	3700	20220927	53.24	6730	-15.75	20230626	4395	29.01	20230314	6730	-15.75	20230626	3700	53.24	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
97	20230714	090435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	0	3	0.00	6246980	1090	1.05	5740	5750	5710	7420	4000	5710	5731.17	9.42	0	-761	5903	5806	5703	5606	5503	5855	5655	80	1710	500	4220	10	1	16000000	914	8.63	1.01	12	0.01	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.41	N	041920	500	80 억		1506598	N	N	0	N	00	N
98	20230713	160434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	130	2	2.33	590728780	103784	72.19	5620	5800	5600	7250	3910	5580	5691.87	9.21	0	28164	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	914	8.63	1.01	12	0.65	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
99	20230713	150429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	110	2	1.97	538200310	94574	65.79	5620	5800	5600	7250	3910	5580	5690.79	9.21	0	27515	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	910	8.60	1.01	12	0.59	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
100	20230713	140429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	120	2	2.15	463247150	81412	56.63	5620	5800	5600	7250	3910	5580	5690.16	9.21	0	26908	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	912	8.61	1.01	12	0.51	662.00	5644.00	6730	20230626	-15.30	3700	20220927	54.05	6730	-15.30	20230626	4395	29.69	20230314	6730	-15.30	20230626	3700	54.05	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
101	20230713	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	110	2	1.97	431950230	75918	52.81	5620	5800	5600	7250	3910	5580	5689.69	9.21	0	30124	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	910	8.60	1.01	12	0.47	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
102	20230713	120428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	100	2	1.79	397145730	69787	48.54	5620	5800	5600	7250	3910	5580	5690.83	9.21	0	34047	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	909	8.58	1.01	12	0.44	662.00	5644.00	6730	20230626	-15.60	3700	20220927	53.51	6730	-15.60	20230626	4395	29.24	20230314	6730	-15.60	20230626	3700	53.51	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
103	20230713	110432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	180	2	3.23	366510180	64420	44.81	5620	5800	5600	7250	3910	5580	5689.38	9.21	0	35004	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	922	8.70	1.02	12	0.40	662.00	5644.00	6730	20230626	-14.41	3700	20220927	55.68	6730	-14.41	20230626	4395	31.06	20230314	6730	-14.41	20230626	3700	55.68	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
104	20230713	100431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	120	2	2.15	306684560	54041	37.59	5620	5780	5600	7250	3910	5580	5675.03	9.21	0	33712	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	912	8.61	1.01	12	0.34	662.00	5644.00	6730	20230626	-15.30	3700	20220927	54.05	6730	-15.30	20230626	4395	29.69	20230314	6730	-15.30	20230626	3700	54.05	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
105	20230713	090353	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	20	2	0.36	5862470	1044	0.73	5620	5640	5600	7250	3910	5580	5615.39	9.21	0	383	5826	5702	5606	5482	5386	5655	5435	80	1670	500	4120	10	1	16000000	896	8.46	0.99	12	0.01	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.43	N	041920	500	80 억		1473317	N	N	0	N	00	N
106	20230712	160428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5580	-110	5	-1.93	799861140	143449	179.45	5690	5730	5510	7390	3990	5690	5575.92	9.08	0	18710	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	893	8.43	0.99	12	0.90	662.00	5644.00	6730	20230626	-17.09	3700	20220927	50.81	6730	-17.09	20230626	4395	26.96	20230314	6730	-17.09	20230626	3700	50.81	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
107	20230712	150426	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-90	5	-1.58	752322980	134943	168.81	5690	5730	5510	7390	3990	5690	5575.12	9.08	0	14527	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	896	8.46	0.99	12	0.84	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
108	20230712	140424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-120	5	-2.11	617060190	110663	138.44	5690	5730	5510	7390	3990	5690	5576.03	9.08	0	2086	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	891	8.41	0.99	12	0.69	662.00	5644.00	6730	20230626	-17.24	3700	20220927	50.54	6730	-17.24	20230626	4395	26.73	20230314	6730	-17.24	20230626	3700	50.54	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
109	20230712	130427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5580	-110	5	-1.93	545170630	97749	122.28	5690	5730	5510	7390	3990	5690	5577.25	9.08	0	-3129	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	893	8.43	0.99	12	0.61	662.00	5644.00	6730	20230626	-17.09	3700	20220927	50.81	6730	-17.09	20230626	4395	26.96	20230314	6730	-17.09	20230626	3700	50.81	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
110	20230712	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	-170	5	-2.99	497292040	89141	111.51	5690	5730	5510	7390	3990	5690	5578.71	9.08	0	-4312	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	883	8.34	0.98	12	0.56	662.00	5644.00	6730	20230626	-17.98	3700	20220927	49.19	6730	-17.98	20230626	4395	25.60	20230314	6730	-17.98	20230626	3700	49.19	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
111	20230712	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5590	-100	5	-1.76	400554270	71683	89.67	5690	5730	5510	7390	3990	5690	5587.86	9.08	0	-6771	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	894	8.44	0.99	12	0.45	662.00	5644.00	6730	20230626	-16.94	3700	20220927	51.08	6730	-16.94	20230626	4395	27.19	20230314	6730	-16.94	20230626	3700	51.08	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
112	20230712	100429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-90	5	-1.58	172279090	30640	38.33	5690	5730	5570	7390	3990	5690	5622.69	9.08	0	690	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	896	8.46	0.99	12	0.19	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
113	20230712	090428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	0	3	0.00	15052970	2642	3.31	5690	5730	5690	7390	3990	5690	5697.57	9.08	0	-1883	5863	5776	5673	5586	5483	5820	5630	80	1700	500	4210	10	1	16000000	910	8.60	1.01	12	0.02	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.47	N	041920	500	80 억		1453014	N	N	0	N	00	N
114	20230711	160422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	130	2	2.34	452829600	79865	72.06	5620	5760	5570	7220	3900	5560	5669.81	9.13	0	-8859	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	910	8.60	1.01	12	0.50	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
115	20230711	150421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	130	2	2.34	434974380	76726	69.23	5620	5760	5570	7220	3900	5560	5669.19	9.13	0	-8489	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	910	8.60	1.01	12	0.48	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
116	20230711	140420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	100	2	1.80	402609150	71032	64.09	5620	5760	5570	7220	3900	5560	5668.00	9.13	0	-5456	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	906	8.55	1.00	12	0.44	662.00	5644.00	6730	20230626	-15.90	3700	20220927	52.97	6730	-15.90	20230626	4395	28.78	20230314	6730	-15.90	20230626	3700	52.97	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
117	20230711	130413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	70	2	1.26	337890430	59531	53.72	5620	5760	5570	7220	3900	5560	5675.87	9.13	0	-2040	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	901	8.50	1.00	12	0.37	662.00	5644.00	6730	20230626	-16.34	3700	20220927	52.16	6730	-16.34	20230626	4395	28.10	20230314	6730	-16.34	20230626	3700	52.16	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
118	20230711	120424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	80	2	1.44	292058280	51413	46.39	5620	5760	5570	7220	3900	5560	5680.63	9.13	0	1030	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	902	8.52	1.00	12	0.32	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
119	20230711	110425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	120	2	2.16	206681360	36226	32.69	5620	5760	5610	7220	3900	5560	5705.33	9.13	0	-464	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	909	8.58	1.01	12	0.23	662.00	5644.00	6730	20230626	-15.60	3700	20220927	53.51	6730	-15.60	20230626	4395	29.24	20230314	6730	-15.60	20230626	3700	53.51	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
120	20230711	100423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	190	2	3.42	155371450	27233	24.57	5620	5760	5610	7220	3900	5560	5705.26	9.13	0	2181	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	920	8.69	1.02	12	0.17	662.00	5644.00	6730	20230626	-14.56	3700	20220927	55.41	6730	-14.56	20230626	4395	30.83	20230314	6730	-14.56	20230626	3700	55.41	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
121	20230711	090423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	120	2	2.16	19078950	3366	3.04	5620	5740	5620	7220	3900	5560	5668.14	9.13	0	-1135	5953	5756	5633	5436	5313	5695	5375	80	1660	500	4110	10	1	16000000	909	8.58	1.01	12	0.02	662.00	5644.00	6730	20230626	-15.60	3700	20220927	53.51	6730	-15.60	20230626	4395	29.24	20230314	6730	-15.60	20230626	3700	53.51	20220927	3.38	N	041920	500	80 억		1461246	N	N	0	N	00	N
122	20230710	160422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-70	5	-1.24	628862190	110709	84.65	5640	5830	5510	7310	3950	5630	5680.37	9.16	0	-5834	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	890	8.40	0.99	12	0.69	662.00	5644.00	6730	20230626	-17.38	3700	20220927	50.27	6730	-17.38	20230626	4395	26.51	20230314	6730	-17.38	20230626	3700	50.27	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
123	20230710	150419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-70	5	-1.24	547798070	96103	73.48	5640	5830	5560	7310	3950	5630	5700.11	9.16	0	-8016	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	890	8.40	0.99	12	0.60	662.00	5644.00	6730	20230626	-17.38	3700	20220927	50.27	6730	-17.38	20230626	4395	26.51	20230314	6730	-17.38	20230626	3700	50.27	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
124	20230710	140418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	30	2	0.53	435576750	76078	58.17	5640	5830	5600	7310	3950	5630	5725.40	9.16	0	-10373	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	906	8.55	1.00	12	0.48	662.00	5644.00	6730	20230626	-15.90	3700	20220927	52.97	6730	-15.90	20230626	4395	28.78	20230314	6730	-15.90	20230626	3700	52.97	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
125	20230710	130415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	60	2	1.07	407464850	71112	54.37	5640	5830	5600	7310	3950	5630	5729.90	9.16	0	-11548	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	910	8.60	1.01	12	0.44	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
126	20230710	120421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	50	2	0.89	357465500	62275	47.62	5640	5830	5600	7310	3950	5630	5740.11	9.16	0	-11951	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	909	8.58	1.01	12	0.39	662.00	5644.00	6730	20230626	-15.60	3700	20220927	53.51	6730	-15.60	20230626	4395	29.24	20230314	6730	-15.60	20230626	3700	53.51	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
127	20230710	110423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	110	2	1.95	302495320	52666	40.27	5640	5830	5600	7310	3950	5630	5743.65	9.16	0	-9740	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	918	8.67	1.02	12	0.33	662.00	5644.00	6730	20230626	-14.71	3700	20220927	55.14	6730	-14.71	20230626	4395	30.60	20230314	6730	-14.71	20230626	3700	55.14	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
128	20230710	100422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	160	2	2.84	222604380	38873	29.72	5640	5830	5600	7310	3950	5630	5726.45	9.16	0	-3051	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	926	8.75	1.03	12	0.24	662.00	5644.00	6730	20230626	-13.97	3700	20220927	56.49	6730	-13.97	20230626	4395	31.74	20230314	6730	-13.97	20230626	3700	56.49	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
129	20230710	090418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-30	5	-0.53	28007920	4973	3.80	5640	5640	5600	7310	3950	5630	5632.00	9.16	0	-1570	5916	5772	5666	5522	5416	5720	5470	80	1680	500	4160	10	1	16000000	896	8.46	0.99	12	0.03	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.35	N	041920	500	80 억		1465070	N	N	0	N	00	N
130	20230707	160415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	-230	5	-3.92	729861030	129004	49.93	5810	5810	5560	7610	4110	5860	5657.95	9.15	0	-2689	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	901	8.50	1.00	12	0.81	662.00	5644.00	6730	20230626	-16.34	3700	20220927	52.16	6730	-16.34	20230626	4395	28.10	20230314	6730	-16.34	20230626	3700	52.16	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
131	20230707	150418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-220	5	-3.75	665688900	117610	45.52	5810	5810	5560	7610	4110	5860	5660.14	9.15	0	1070	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	902	8.52	1.00	12	0.74	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
132	20230707	140425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-250	5	-4.27	585781040	103381	40.01	5810	5810	5560	7610	4110	5860	5666.23	9.15	0	1668	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	898	8.47	0.99	12	0.65	662.00	5644.00	6730	20230626	-16.64	3700	20220927	51.62	6730	-16.64	20230626	4395	27.65	20230314	6730	-16.64	20230626	3700	51.62	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
133	20230707	130421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-240	5	-4.10	503093360	88664	34.31	5810	5810	5560	7610	4110	5860	5674.16	9.15	0	530	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	899	8.49	1.00	12	0.55	662.00	5644.00	6730	20230626	-16.49	3700	20220927	51.89	6730	-16.49	20230626	4395	27.87	20230314	6730	-16.49	20230626	3700	51.89	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
134	20230707	120420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-220	5	-3.75	424802960	74821	28.96	5810	5810	5560	7610	4110	5860	5677.59	9.15	0	4449	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	902	8.52	1.00	12	0.47	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
135	20230707	110420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-240	5	-4.10	385953760	67902	26.28	5810	5810	5570	7610	4110	5860	5683.98	9.15	0	5524	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	899	8.49	1.00	12	0.42	662.00	5644.00	6730	20230626	-16.49	3700	20220927	51.89	6730	-16.49	20230626	4395	27.87	20230314	6730	-16.49	20230626	3700	51.89	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
136	20230707	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	-150	5	-2.56	179386290	31337	12.13	5810	5810	5660	7610	4110	5860	5724.42	9.15	0	-953	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	914	8.63	1.01	12	0.20	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
137	20230707	090417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-160	5	-2.73	50212300	8762	3.39	5810	5810	5660	7610	4110	5860	5730.69	9.15	0	-1290	6166	6012	5926	5772	5686	5970	5730	80	1750	500	4330	10	1	16000000	912	8.61	1.01	12	0.05	662.00	5644.00	6730	20230626	-15.30	3700	20220927	54.05	6730	-15.30	20230626	4395	29.69	20230314	6730	-15.30	20230626	3700	54.05	20220927	3.33	N	041920	500	80 억		1463925	N	N	0	N	00	N
138	20230706	160417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	-120	5	-2.01	1527978090	257016	19.89	5980	6080	5840	7770	4190	5980	5945.11	9.37	0	-37074	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	938	8.85	1.04	12	1.61	662.00	5644.00	6730	20230626	-12.93	3700	20220927	58.38	6730	-12.93	20230626	4395	33.33	20230314	6730	-12.93	20230626	3700	58.38	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
139	20230706	150418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	-110	5	-1.84	1463550520	246059	19.04	5980	6080	5840	7770	4190	5980	5947.83	9.37	0	-33080	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	939	8.87	1.04	12	1.54	662.00	5644.00	6730	20230626	-12.78	3700	20220927	58.65	6730	-12.78	20230626	4395	33.56	20230314	6730	-12.78	20230626	3700	58.65	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
140	20230706	140418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-20	5	-0.33	1280372560	215078	16.64	5980	6080	5840	7770	4190	5980	5952.93	9.37	0	-23526	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	954	9.00	1.06	12	1.34	662.00	5644.00	6730	20230626	-11.44	3700	20220927	61.08	6730	-11.44	20230626	4395	35.61	20230314	6730	-11.44	20230626	3700	61.08	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
141	20230706	130416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-10	5	-0.17	1130335140	189734	14.68	5980	6080	5840	7770	4190	5980	5957.35	9.37	0	-23308	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	955	9.02	1.06	12	1.19	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
142	20230706	120416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	0	3	0.00	928332260	156029	12.07	5980	6080	5840	7770	4190	5980	5949.55	9.37	0	-21962	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	957	9.03	1.06	12	0.98	662.00	5644.00	6730	20230626	-11.14	3700	20220927	61.62	6730	-11.14	20230626	4395	36.06	20230314	6730	-11.14	20230626	3700	61.62	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
143	20230706	110420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	-10	5	-0.17	842863850	141726	10.97	5980	6080	5840	7770	4190	5980	5946.90	9.37	0	-17716	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	955	9.02	1.06	12	0.89	662.00	5644.00	6730	20230626	-11.29	3700	20220927	61.35	6730	-11.29	20230626	4395	35.84	20230314	6730	-11.29	20230626	3700	61.35	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
144	20230706	100416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	-50	5	-0.84	661456300	111305	8.61	5980	6080	5840	7770	4190	5980	5942.40	9.37	0	-5892	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	949	8.96	1.05	12	0.70	662.00	5644.00	6730	20230626	-11.89	3700	20220927	60.27	6730	-11.89	20230626	4395	34.93	20230314	6730	-11.89	20230626	3700	60.27	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
145	20230706	090417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	60	2	1.00	102829100	17191	1.33	5980	6040	5920	7770	4190	5980	5981.66	9.37	0	-1897	6740	6360	5980	5600	5220	6550	5790	80	1790	500	4420	10	1	16000000	966	9.12	1.07	12	0.11	662.00	5644.00	6730	20230626	-10.25	3700	20220927	63.24	6730	-10.25	20230626	4395	37.43	20230314	6730	-10.25	20230626	3700	63.24	20220927	3.36	N	041920	500	80 억		1498679	N	N	0	N	00	N
146	20230705	160415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	410	2	7.36	7724099980	1288086	885.64	5610	6360	5600	7240	3900	5570	5996.57	9.23	0	28809	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	957	9.03	1.06	12	8.05	662.00	5644.00	6730	20230626	-11.14	3700	20220927	61.62	6730	-11.14	20230626	4395	36.06	20230314	6730	-11.14	20230626	3700	61.62	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
147	20230705	150414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	330	2	5.92	7565669390	1261504	867.36	5610	6360	5600	7240	3900	5570	5997.34	9.23	0	34673	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	944	8.91	1.05	12	7.88	662.00	5644.00	6730	20230626	-12.33	3700	20220927	59.46	6730	-12.33	20230626	4395	34.24	20230314	6730	-12.33	20230626	3700	59.46	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
148	20230705	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	360	2	6.46	7357061910	1226237	843.12	5610	6360	5600	7240	3900	5570	5999.71	9.23	0	28127	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	949	8.96	1.05	12	7.66	662.00	5644.00	6730	20230626	-11.89	3700	20220927	60.27	6730	-11.89	20230626	4395	34.93	20230314	6730	-11.89	20230626	3700	60.27	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
149	20230705	130410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	380	2	6.82	7046273230	1173597	806.92	5610	6360	5600	7240	3900	5570	6004.00	9.23	0	3334	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	952	8.99	1.05	12	7.33	662.00	5644.00	6730	20230626	-11.59	3700	20220927	60.81	6730	-11.59	20230626	4395	35.38	20230314	6730	-11.59	20230626	3700	60.81	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
150	20230705	120410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	320	2	5.75	6680788800	1112157	764.68	5610	6360	5600	7240	3900	5570	6007.06	9.23	0	-19823	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	942	8.90	1.04	12	6.95	662.00	5644.00	6730	20230626	-12.48	3700	20220927	59.19	6730	-12.48	20230626	4395	34.02	20230314	6730	-12.48	20230626	3700	59.19	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
151	20230705	110413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	280	2	5.03	6069577100	1007710	692.87	5610	6360	5600	7240	3900	5570	6023.14	9.23	0	-54980	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	936	8.84	1.04	12	6.30	662.00	5644.00	6730	20230626	-13.08	3700	20220927	58.11	6730	-13.08	20230626	4395	33.11	20230314	6730	-13.08	20230626	3700	58.11	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
152	20230705	100412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	270	2	4.85	694084920	119765	82.35	5610	5950	5600	7240	3900	5570	5795.39	9.23	0	24225	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	934	8.82	1.03	12	0.75	662.00	5644.00	6730	20230626	-13.22	3700	20220927	57.84	6730	-13.22	20230626	4395	32.88	20230314	6730	-13.22	20230626	3700	57.84	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
153	20230705	090411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	100	2	1.80	33067490	5876	4.04	5610	5670	5600	7240	3900	5570	5627.55	9.23	0	2167	5770	5670	5590	5490	5410	5630	5450	80	1670	500	4120	10	1	16000000	907	8.56	1.00	12	0.04	662.00	5644.00	6730	20230626	-15.75	3700	20220927	53.24	6730	-15.75	20230626	4395	29.01	20230314	6730	-15.75	20230626	3700	53.24	20220927	3.42	N	041920	500	80 억		1476495	N	N	0	N	00	N
154	20230704	160411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-120	5	-2.11	808645050	145105	94.11	5660	5690	5510	7390	3990	5690	5572.83	9.00	0	36271	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	891	8.41	0.99	12	0.91	662.00	5644.00	6730	20230626	-17.24	3700	20220927	50.54	6730	-17.24	20230626	4395	26.73	20230314	6730	-17.24	20230626	3700	50.54	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
155	20230704	150406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-130	5	-2.28	728008870	130640	84.72	5660	5690	5510	7390	3990	5690	5572.63	9.00	0	32585	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	890	8.40	0.99	12	0.82	662.00	5644.00	6730	20230626	-17.38	3700	20220927	50.27	6730	-17.38	20230626	4395	26.51	20230314	6730	-17.38	20230626	3700	50.27	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
156	20230704	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5590	-100	5	-1.76	666506650	119595	77.56	5660	5690	5510	7390	3990	5690	5573.03	9.00	0	29632	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	894	8.44	0.99	12	0.75	662.00	5644.00	6730	20230626	-16.94	3700	20220927	51.08	6730	-16.94	20230626	4395	27.19	20230314	6730	-16.94	20230626	3700	51.08	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
157	20230704	130404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-90	5	-1.58	586034700	105236	68.25	5660	5690	5510	7390	3990	5690	5568.77	9.00	0	22414	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	896	8.46	0.99	12	0.66	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
158	20230704	120407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-70	5	-1.23	552561930	99256	64.37	5660	5690	5510	7390	3990	5690	5567.04	9.00	0	19407	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	899	8.49	1.00	12	0.62	662.00	5644.00	6730	20230626	-16.49	3700	20220927	51.89	6730	-16.49	20230626	4395	27.87	20230314	6730	-16.49	20230626	3700	51.89	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
159	20230704	110403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5590	-100	5	-1.76	491082260	88283	57.25	5660	5690	5510	7390	3990	5690	5562.59	9.00	0	11650	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	894	8.44	0.99	12	0.55	662.00	5644.00	6730	20230626	-16.94	3700	20220927	51.08	6730	-16.94	20230626	4395	27.19	20230314	6730	-16.94	20230626	3700	51.08	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
160	20230704	100402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5540	-150	5	-2.64	331350910	59429	38.54	5660	5690	5520	7390	3990	5690	5575.58	9.00	0	-561	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	886	8.37	0.98	12	0.37	662.00	5644.00	6730	20230626	-17.68	3700	20220927	49.73	6730	-17.68	20230626	4395	26.05	20230314	6730	-17.68	20230626	3700	49.73	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
161	20230704	090404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-90	5	-1.58	53696950	9527	6.18	5660	5690	5590	7390	3990	5690	5636.29	9.00	0	-4289	5983	5836	5683	5536	5383	5760	5460	80	1700	500	4210	10	1	16000000	896	8.46	0.99	12	0.06	662.00	5644.00	6730	20230626	-16.79	3700	20220927	51.35	6730	-16.79	20230626	4395	27.42	20230314	6730	-16.79	20230626	3700	51.35	20220927	3.34	N	041920	500	80 억		1440028	N	N	0	N	00	N
162	20230703	160359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-20	5	-0.35	872015800	153402	118.29	5750	5830	5530	7420	4000	5710	5684.51	8.95	0	17693	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	910	8.60	1.01	12	0.96	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
163	20230703	150403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-20	5	-0.35	813807330	143181	110.41	5750	5830	5530	7420	4000	5710	5683.77	8.95	0	18169	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	910	8.60	1.01	12	0.89	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
164	20230703	140401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-100	5	-1.75	717243670	126049	97.20	5750	5830	5530	7420	4000	5710	5690.20	8.95	0	18405	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	898	8.47	0.99	12	0.79	662.00	5644.00	6730	20230626	-16.64	3700	20220927	51.62	6730	-16.64	20230626	4395	27.65	20230314	6730	-16.64	20230626	3700	51.62	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
165	20230703	130401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-10	5	-0.18	488933030	85460	65.90	5750	5830	5640	7420	4000	5710	5721.19	8.95	0	17371	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	912	8.61	1.01	12	0.53	662.00	5644.00	6730	20230626	-15.30	3700	20220927	54.05	6730	-15.30	20230626	4395	29.69	20230314	6730	-15.30	20230626	3700	54.05	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
166	20230703	120402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	-40	5	-0.70	443801200	77515	59.77	5750	5830	5640	7420	4000	5710	5725.36	8.95	0	17281	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	907	8.56	1.00	12	0.48	662.00	5644.00	6730	20230626	-15.75	3700	20220927	53.24	6730	-15.75	20230626	4395	29.01	20230314	6730	-15.75	20230626	3700	53.24	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
167	20230703	110401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	0	3	0.00	274761370	47717	36.79	5750	5830	5690	7420	4000	5710	5758.14	8.95	0	5798	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	914	8.63	1.01	12	0.30	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
168	20230703	100354	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	90	2	1.58	147047620	25423	19.60	5750	5830	5740	7420	4000	5710	5784.04	8.95	0	7800	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	928	8.76	1.03	12	0.16	662.00	5644.00	6730	20230626	-13.82	3700	20220927	56.76	6730	-13.82	20230626	4395	31.97	20230314	6730	-13.82	20230626	3700	56.76	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N
169	20230703	090356	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	80	2	1.40	21869880	3799	2.93	5750	5790	5740	7420	4000	5710	5756.75	8.95	0	2411	5850	5780	5680	5610	5510	5815	5645	80	1710	500	4220	10	1	16000000	926	8.75	1.03	12	0.02	662.00	5644.00	6730	20230626	-13.97	3700	20220927	56.49	6730	-13.97	20230626	4395	31.74	20230314	6730	-13.97	20230626	3700	56.49	20220927	3.49	N	041920	500	80 억		1431773	N	N	0	N	00	N