KissMeData/041920/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	160459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	-40	5	-0.68	508063720	87684	147.52	5910	5910	5670	7650	4130	5890	5793.71	8.36	0	10660	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	936	8.84	1.04	12	0.55	662.00	5644.00	6850	20230724	-14.60	3700	20220927	58.11	6850	-14.60	20230724	4395	33.11	20230314	6850	-14.60	20230724	3700	58.11	20220927	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
3	20230831	150610	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-90	5	-1.53	480052650	82889	139.45	5910	5910	5670	7650	4130	5890	5791.51	8.36	0	12320	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	928	8.76	1.03	12	0.52	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	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
4	20230831	140646	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	-100	5	-1.70	421700650	72813	122.50	5910	5910	5670	7650	4130	5890	5791.56	8.36	0	11810	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	926	8.75	1.03	12	0.46	662.00	5644.00	6850	20230724	-15.47	3700	20220927	56.49	6850	-15.47	20230724	4395	31.74	20230314	6850	-15.47	20230724	3700	56.49	20220927	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
5	20230831	130625	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-90	5	-1.53	413616680	71420	120.16	5910	5910	5670	7650	4130	5890	5791.33	8.36	0	11243	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	928	8.76	1.03	12	0.45	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	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
6	20230831	120637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-90	5	-1.53	377029270	65099	109.52	5910	5910	5670	7650	4130	5890	5791.63	8.36	0	9136	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	928	8.76	1.03	12	0.41	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	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
7	20230831	110908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-60	5	-1.02	322984630	55726	93.75	5910	5910	5670	7650	4130	5890	5795.94	8.36	0	7845	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	933	8.81	1.03	12	0.35	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
8	20230831	100704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	-30	5	-0.51	106784020	18230	30.67	5910	5910	5810	7650	4130	5890	5857.60	8.36	0	-748	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	938	8.85	1.04	12	0.11	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
9	20230831	090554	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	20	2	0.34	12261750	2079	3.50	5910	5910	5870	7650	4130	5890	5897.91	8.36	0	-1477	5990	5940	5880	5830	5770	5965	5855	80	1760	500	4350	10	1	16000000	946	8.93	1.05	12	0.01	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	3.76	N	041920	500	80 억		1337939	N	N	0	N	00	N
10	20230830	160502	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	60	2	1.03	348299090	59341	57.32	5840	5930	5820	7570	4090	5830	5869.41	8.41	0	-8002	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	942	8.90	1.04	12	0.37	662.00	5644.00	6850	20230724	-14.01	3700	20220927	59.19	6850	-14.01	20230724	4395	34.02	20230314	6850	-14.01	20230724	3700	59.19	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
11	20230830	150556	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	30	2	0.51	291820020	49747	48.05	5840	5930	5820	7570	4090	5830	5866.08	8.41	0	-6903	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	938	8.85	1.04	12	0.31	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
12	20230830	140627	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	30	2	0.51	270822670	46159	44.59	5840	5930	5820	7570	4090	5830	5867.17	8.41	0	-7167	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	938	8.85	1.04	12	0.29	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
13	20230830	130613	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	20	2	0.34	244811780	41713	40.29	5840	5930	5820	7570	4090	5830	5868.96	8.41	0	-6822	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	936	8.84	1.04	12	0.26	662.00	5644.00	6850	20230724	-14.60	3700	20220927	58.11	6850	-14.60	20230724	4395	33.11	20230314	6850	-14.60	20230724	3700	58.11	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
14	20230830	120626	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	30	2	0.51	215099930	36633	35.39	5840	5930	5820	7570	4090	5830	5871.75	8.41	0	-5685	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	938	8.85	1.04	12	0.23	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
15	20230830	110903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	40	2	0.69	202391600	34463	33.29	5840	5930	5820	7570	4090	5830	5872.72	8.41	0	-5637	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	939	8.87	1.04	12	0.22	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	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
16	20230830	100650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	100	2	1.72	123594190	21105	20.39	5840	5930	5820	7570	4090	5830	5856.16	8.41	0	2842	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	949	8.96	1.05	12	0.13	662.00	5644.00	6850	20230724	-13.43	3700	20220927	60.27	6850	-13.43	20230724	4395	34.93	20230314	6850	-13.43	20230724	3700	60.27	20220927	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
17	20230830	090545	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	40	2	0.69	11013120	1882	1.82	5840	5870	5840	7570	4090	5830	5851.82	8.41	0	79	6083	5956	5813	5686	5543	6020	5750	80	1740	500	4310	10	1	16000000	939	8.87	1.04	12	0.01	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	3.51	N	041920	500	80 억		1346005	N	N	0	N	00	N
18	20230829	160457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	100	2	1.75	586317990	101479	73.42	5760	5940	5670	7440	4020	5730	5777.73	8.34	0	11300	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	933	8.81	1.03	12	0.63	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
19	20230829	150559	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	70	2	1.22	565258860	97862	70.80	5760	5940	5670	7440	4020	5730	5776.08	8.34	0	10120	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	928	8.76	1.03	12	0.61	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	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
20	20230829	140645	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	30	2	0.52	485131380	84019	60.79	5760	5940	5670	7440	4020	5730	5774.07	8.34	0	5986	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	922	8.70	1.02	12	0.53	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
21	20230829	130616	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	40	2	0.70	421238800	72949	52.78	5760	5940	5670	7440	4020	5730	5774.43	8.34	0	10088	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	923	8.72	1.02	12	0.46	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
22	20230829	120637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	30	2	0.52	389086750	67364	48.74	5760	5940	5670	7440	4020	5730	5775.89	8.34	0	7998	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	922	8.70	1.02	12	0.42	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
23	20230829	111009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	0	3	0.00	117233250	20510	14.84	5760	5760	5670	7440	4020	5730	5715.91	8.34	0	2831	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	917	8.66	1.02	12	0.13	662.00	5644.00	6850	20230724	-16.35	3700	20220927	54.86	6850	-16.35	20230724	4395	30.38	20230314	6850	-16.35	20230724	3700	54.86	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
24	20230829	100710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-30	5	-0.52	82690920	14488	10.48	5760	5760	5670	7440	4020	5730	5707.55	8.34	0	1136	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	912	8.61	1.01	12	0.09	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
25	20230829	090448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	0	3	0.00	11604140	2021	1.46	5760	5760	5730	7440	4020	5730	5741.78	8.34	0	-1100	6063	5896	5653	5486	5243	5980	5570	80	1710	500	4240	10	1	16000000	917	8.66	1.02	12	0.01	662.00	5644.00	6850	20230724	-16.35	3700	20220927	54.86	6850	-16.35	20230724	4395	30.38	20230314	6850	-16.35	20230724	3700	54.86	20220927	3.46	N	041920	500	80 억		1334021	N	N	0	N	00	N
26	20230828	160445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	160	2	2.87	785497440	138203	206.83	5570	5820	5410	7240	3900	5570	5683.42	8.31	0	4037	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	917	8.66	1.02	12	0.86	662.00	5644.00	6850	20230724	-16.35	3700	20220927	54.86	6850	-16.35	20230724	4395	30.38	20230314	6850	-16.35	20230724	3700	54.86	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
27	20230828	150449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	130	2	2.33	767800260	135110	202.20	5570	5820	5410	7240	3900	5570	5682.78	8.31	0	4332	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	912	8.61	1.01	12	0.84	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
28	20230828	140451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	170	2	3.05	701190150	123450	184.75	5570	5820	5410	7240	3900	5570	5679.95	8.31	0	4249	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	918	8.67	1.02	12	0.77	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
29	20230828	130455	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	180	2	3.23	689472280	121413	181.70	5570	5820	5410	7240	3900	5570	5678.74	8.31	0	3796	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	920	8.69	1.02	12	0.76	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
30	20230828	120450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	160	2	2.87	651159730	114740	171.71	5570	5820	5410	7240	3900	5570	5675.09	8.31	0	3685	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	917	8.66	1.02	12	0.72	662.00	5644.00	6850	20230724	-16.35	3700	20220927	54.86	6850	-16.35	20230724	4395	30.38	20230314	6850	-16.35	20230724	3700	54.86	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
31	20230828	110446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	210	2	3.77	450223840	79899	119.57	5570	5800	5410	7240	3900	5570	5634.91	8.31	0	1992	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	925	8.73	1.02	12	0.50	662.00	5644.00	6850	20230724	-15.62	3700	20220927	56.22	6850	-15.62	20230724	4395	31.51	20230314	6850	-15.62	20230724	3700	56.22	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
32	20230828	100442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-20	5	-0.36	107298550	19483	29.16	5570	5570	5410	7240	3900	5570	5507.29	8.31	0	4532	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	888	8.38	0.98	12	0.12	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
33	20230828	090450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5500	-70	5	-1.26	29345220	5350	8.01	5570	5570	5410	7240	3900	5570	5485.09	8.31	0	-402	5716	5642	5566	5492	5416	5605	5455	80	1670	500	4120	10	1	16000000	880	8.31	0.97	12	0.03	662.00	5644.00	6850	20230724	-19.71	3700	20220927	48.65	6850	-19.71	20230724	4395	25.14	20230314	6850	-19.71	20230724	3700	48.65	20220927	3.53	N	041920	500	80 억		1330050	N	N	0	N	00	N
34	20230825	160446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-50	5	-0.89	370474190	66768	103.92	5620	5640	5490	7300	3940	5620	5548.68	8.31	0	806	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	891	8.41	0.99	12	0.42	662.00	5644.00	6850	20230724	-18.69	3700	20220927	50.54	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3700	50.54	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
35	20230825	150449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-70	5	-1.25	338898110	61089	95.08	5620	5640	5490	7300	3940	5620	5547.61	8.31	0	-1533	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	888	8.38	0.98	12	0.38	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
36	20230825	140447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	-100	5	-1.78	241884190	43474	67.66	5620	5640	5510	7300	3940	5620	5563.88	8.31	0	-1074	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	883	8.34	0.98	12	0.27	662.00	5644.00	6850	20230724	-19.42	3700	20220927	49.19	6850	-19.42	20230724	4395	25.60	20230314	6850	-19.42	20230724	3700	49.19	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
37	20230825	130445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5540	-80	5	-1.42	155352180	27826	43.31	5620	5640	5540	7300	3940	5620	5582.99	8.31	0	-2149	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	886	8.37	0.98	12	0.17	662.00	5644.00	6850	20230724	-19.12	3700	20220927	49.73	6850	-19.12	20230724	4395	26.05	20230314	6850	-19.12	20230724	3700	49.73	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
38	20230825	120446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-60	5	-1.07	121154670	21674	33.73	5620	5640	5550	7300	3940	5620	5589.86	8.31	0	-967	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	890	8.40	0.99	12	0.14	662.00	5644.00	6850	20230724	-18.83	3700	20220927	50.27	6850	-18.83	20230724	4395	26.51	20230314	6850	-18.83	20230724	3700	50.27	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
39	20230825	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-70	5	-1.25	97993600	17508	27.25	5620	5640	5550	7300	3940	5620	5597.08	8.31	0	37	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	888	8.38	0.98	12	0.11	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
40	20230825	100447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	0	3	0.00	51594150	9200	14.32	5620	5640	5560	7300	3940	5620	5608.06	8.31	0	-730	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	899	8.49	1.00	12	0.06	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
41	20230825	090447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-60	5	-1.07	13288330	2376	3.70	5620	5620	5560	7300	3940	5620	5592.73	8.31	0	-347	5773	5696	5593	5516	5413	5735	5555	80	1680	500	4150	10	1	16000000	890	8.40	0.99	12	0.01	662.00	5644.00	6850	20230724	-18.83	3700	20220927	50.27	6850	-18.83	20230724	4395	26.51	20230314	6850	-18.83	20230724	3700	50.27	20220927	3.43	N	041920	500	80 억		1329244	N	N	0	N	00	N
42	20230824	160442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	80	2	1.44	358788990	64209	112.71	5520	5670	5490	7200	3880	5540	5587.79	8.18	0	20758	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	899	8.49	1.00	12	0.40	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
43	20230824	150442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	80	2	1.44	334896760	59960	105.26	5520	5670	5490	7200	3880	5540	5585.34	8.18	0	20221	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	899	8.49	1.00	12	0.37	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
44	20230824	140443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	80	2	1.44	303032990	54269	95.27	5520	5670	5490	7200	3880	5540	5583.91	8.18	0	19786	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	899	8.49	1.00	12	0.34	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
45	20230824	130447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	80	2	1.44	278425010	49882	87.56	5520	5670	5490	7200	3880	5540	5581.67	8.18	0	18905	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	899	8.49	1.00	12	0.31	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
46	20230824	120446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	120	2	2.17	265586230	47607	83.57	5520	5670	5490	7200	3880	5540	5578.72	8.18	0	18674	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	906	8.55	1.00	12	0.30	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	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
47	20230824	110444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	90	2	1.62	229875490	41273	72.45	5520	5660	5490	7200	3880	5540	5569.63	8.18	0	17101	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	901	8.50	1.00	12	0.26	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
48	20230824	100443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	80	2	1.44	122418380	22137	38.86	5520	5620	5490	7200	3880	5540	5530.03	8.18	0	5551	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	899	8.49	1.00	12	0.14	662.00	5644.00	6850	20230724	-17.96	3700	20220927	51.89	6850	-17.96	20230724	4395	27.87	20230314	6850	-17.96	20230724	3700	51.89	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
49	20230824	090445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5500	-40	5	-0.72	33413860	6046	10.61	5520	5580	5500	7200	3880	5540	5526.61	8.18	0	1130	5640	5590	5540	5490	5440	5565	5465	80	1660	500	4090	10	1	16000000	880	8.31	0.97	12	0.04	662.00	5644.00	6850	20230724	-19.71	3700	20220927	48.65	6850	-19.71	20230724	4395	25.14	20230314	6850	-19.71	20230724	3700	48.65	20220927	3.56	N	041920	500	80 억		1308486	N	N	0	N	00	N
50	20230823	160440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5540	-10	5	-0.18	311436210	56234	64.95	5580	5590	5490	7210	3890	5550	5538.20	8.25	0	-10729	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	886	8.37	0.98	12	0.35	662.00	5644.00	6850	20230724	-19.12	3700	20220927	49.73	6850	-19.12	20230724	4395	26.05	20230314	6850	-19.12	20230724	3700	49.73	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
51	20230823	150442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	0	3	0.00	286470060	51733	59.75	5580	5590	5490	7210	3890	5550	5537.46	8.25	0	-7489	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	888	8.38	0.98	12	0.32	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
52	20230823	140445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5590	40	2	0.72	232623290	41992	48.50	5580	5590	5490	7210	3890	5550	5539.69	8.25	0	-7481	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	894	8.44	0.99	12	0.26	662.00	5644.00	6850	20230724	-18.39	3700	20220927	51.08	6850	-18.39	20230724	4395	27.19	20230314	6850	-18.39	20230724	3700	51.08	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
53	20230823	130442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	-30	5	-0.54	191869050	34631	40.00	5580	5590	5490	7210	3890	5550	5540.37	8.25	0	-4287	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	883	8.34	0.98	12	0.22	662.00	5644.00	6850	20230724	-19.42	3700	20220927	49.19	6850	-19.42	20230724	4395	25.60	20230314	6850	-19.42	20230724	3700	49.19	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
54	20230823	120445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5520	-30	5	-0.54	165554800	29886	34.52	5580	5590	5490	7210	3890	5550	5539.53	8.25	0	-2095	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	883	8.34	0.98	12	0.19	662.00	5644.00	6850	20230724	-19.42	3700	20220927	49.19	6850	-19.42	20230724	4395	25.60	20230314	6850	-19.42	20230724	3700	49.19	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
55	20230823	110443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	20	2	0.36	154043010	27802	32.11	5580	5590	5490	7210	3890	5550	5540.70	8.25	0	-1778	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	891	8.41	0.99	12	0.17	662.00	5644.00	6850	20230724	-18.69	3700	20220927	50.54	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3700	50.54	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
56	20230823	100442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5530	-20	5	-0.36	112309910	20293	23.44	5580	5590	5490	7210	3890	5550	5534.38	8.25	0	-371	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	885	8.35	0.98	12	0.13	662.00	5644.00	6850	20230724	-19.27	3700	20220927	49.46	6850	-19.27	20230724	4395	25.82	20230314	6850	-19.27	20230724	3700	49.46	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
57	20230823	090447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	20	2	0.36	14883300	2682	3.10	5580	5580	5520	7210	3890	5550	5549.32	8.25	0	-1453	5823	5686	5603	5466	5383	5645	5425	80	1660	500	4100	10	1	16000000	891	8.41	0.99	12	0.02	662.00	5644.00	6850	20230724	-18.69	3700	20220927	50.54	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3700	50.54	20220927	3.59	N	041920	500	80 억		1319215	N	N	0	N	00	N
58	20230822	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-160	5	-2.80	482078060	86245	67.67	5720	5740	5520	7420	4000	5710	5589.63	8.38	0	-21855	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	888	8.38	0.98	12	0.54	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
59	20230822	150439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5550	-160	5	-2.80	465268340	83217	65.30	5720	5740	5520	7420	4000	5710	5591.03	8.38	0	-20980	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	888	8.38	0.98	12	0.52	662.00	5644.00	6850	20230724	-18.98	3700	20220927	50.00	6850	-18.98	20230724	4395	26.28	20230314	6850	-18.98	20230724	3700	50.00	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
60	20230822	140445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5560	-150	5	-2.63	356214010	63560	49.87	5720	5740	5550	7420	4000	5710	5604.37	8.38	0	-18689	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	890	8.40	0.99	12	0.40	662.00	5644.00	6850	20230724	-18.83	3700	20220927	50.27	6850	-18.83	20230724	4395	26.51	20230314	6850	-18.83	20230724	3700	50.27	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
61	20230822	130440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5570	-140	5	-2.45	275364260	49031	38.47	5720	5740	5560	7420	4000	5710	5616.13	8.38	0	-17341	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	891	8.41	0.99	12	0.31	662.00	5644.00	6850	20230724	-18.69	3700	20220927	50.54	6850	-18.69	20230724	4395	26.73	20230314	6850	-18.69	20230724	3700	50.54	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
62	20230822	120433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5580	-130	5	-2.28	217219980	38631	30.31	5720	5740	5560	7420	4000	5710	5622.94	8.38	0	-12390	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	893	8.43	0.99	12	0.24	662.00	5644.00	6850	20230724	-18.54	3700	20220927	50.81	6850	-18.54	20230724	4395	26.96	20230314	6850	-18.54	20230724	3700	50.81	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
63	20230822	110438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5600	-110	5	-1.93	182528910	32421	25.44	5720	5740	5560	7420	4000	5710	5629.96	8.38	0	-12067	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	896	8.46	0.99	12	0.20	662.00	5644.00	6850	20230724	-18.25	3700	20220927	51.35	6850	-18.25	20230724	4395	27.42	20230314	6850	-18.25	20230724	3700	51.35	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
64	20230822	100437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-70	5	-1.23	125348440	22232	17.44	5720	5740	5560	7420	4000	5710	5638.20	8.38	0	-8790	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	902	8.52	1.00	12	0.14	662.00	5644.00	6850	20230724	-17.66	3700	20220927	52.43	6850	-17.66	20230724	4395	28.33	20230314	6850	-17.66	20230724	3700	52.43	20220927	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
65	20230822	090439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-50	5	-0.88	31532680	5528	4.34	5720	5740	5660	7420	4000	5710	5704.18	8.38	0	-4949	5970	5840	5640	5510	5310	5905	5575	80	1710	500	4220	10	1	16000000	906	8.55	1.00	12	0.03	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	3.45	N	041920	500	80 억		1341071	N	N	0	N	00	N
66	20230821	160438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	210	2	3.82	713734300	125735	33.29	5500	5770	5440	7150	3850	5500	5676.49	8.32	0	9890	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	914	8.63	1.01	12	0.79	662.00	5644.00	6850	20230724	-16.64	3700	20220927	54.32	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3700	54.32	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
67	20230821	150440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	170	2	3.09	667581940	117635	31.14	5500	5770	5440	7150	3850	5500	5675.03	8.32	0	11015	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	907	8.56	1.00	12	0.74	662.00	5644.00	6850	20230724	-17.23	3700	20220927	53.24	6850	-17.23	20230724	4395	29.01	20230314	6850	-17.23	20230724	3700	53.24	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
68	20230821	140441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	200	2	3.64	625428360	110193	29.17	5500	5770	5440	7150	3850	5500	5675.75	8.32	0	11337	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	912	8.61	1.01	12	0.69	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
69	20230821	130442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	250	2	4.55	516176890	91071	24.11	5500	5750	5440	7150	3850	5500	5667.85	8.32	0	9438	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	920	8.69	1.02	12	0.57	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
70	20230821	120441	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	210	2	3.82	407109850	71988	19.06	5500	5740	5440	7150	3850	5500	5655.25	8.32	0	8462	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	914	8.63	1.01	12	0.45	662.00	5644.00	6850	20230724	-16.64	3700	20220927	54.32	6850	-16.64	20230724	4395	29.92	20230314	6850	-16.64	20230724	3700	54.32	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
71	20230821	110440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	200	2	3.64	228361360	40658	10.76	5500	5740	5440	7150	3850	5500	5616.64	8.32	0	4005	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	912	8.61	1.01	12	0.25	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
72	20230821	100439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	130	2	2.36	116253480	20897	5.53	5500	5650	5440	7150	3850	5500	5563.17	8.32	0	3862	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	901	8.50	1.00	12	0.13	662.00	5644.00	6850	20230724	-17.81	3700	20220927	52.16	6850	-17.81	20230724	4395	28.10	20230314	6850	-17.81	20230724	3700	52.16	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
73	20230821	090444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	-30	5	-0.55	11646630	2131	0.56	5500	5500	5440	7150	3850	5500	5465.34	8.32	0	1162	6266	5882	5546	5162	4826	6075	5355	80	1650	500	4070	10	1	16000000	875	8.26	0.97	12	0.01	662.00	5644.00	6850	20230724	-20.15	3700	20220927	47.84	6850	-20.15	20230724	4395	24.46	20230314	6850	-20.15	20230724	3700	47.84	20220927	3.41	N	041920	500	80 억		1331181	N	N	0	N	00	N
74	20230818	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5500	110	2	2.04	2088761730	375758	238.89	5400	5930	5210	7000	3780	5390	5559.07	8.66	0	-46491	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	880	8.31	0.97	12	2.35	662.00	5644.00	6850	20230724	-19.71	3700	20220927	48.65	6850	-19.71	20230724	4395	25.14	20230314	6850	-19.71	20230724	3700	48.65	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
75	20230818	150433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5510	120	2	2.23	2042266810	367300	233.51	5400	5930	5210	7000	3780	5390	5560.21	8.66	0	-47094	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	882	8.32	0.98	12	2.30	662.00	5644.00	6850	20230724	-19.56	3700	20220927	48.92	6850	-19.56	20230724	4395	25.37	20230314	6850	-19.56	20230724	3700	48.92	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
76	20230818	140438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5540	150	2	2.78	1807811450	324957	206.59	5400	5930	5210	7000	3780	5390	5563.23	8.66	0	-45679	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	886	8.37	0.98	12	2.03	662.00	5644.00	6850	20230724	-19.12	3700	20220927	49.73	6850	-19.12	20230724	4395	26.05	20230314	6850	-19.12	20230724	3700	49.73	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
77	20230818	130435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	80	2	1.48	1609168060	289123	183.81	5400	5930	5210	7000	3780	5390	5565.69	8.66	0	-51007	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	875	8.26	0.97	12	1.81	662.00	5644.00	6850	20230724	-20.15	3700	20220927	47.84	6850	-20.15	20230724	4395	24.46	20230314	6850	-20.15	20230724	3700	47.84	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
78	20230818	120445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	540	2	10.02	693784270	126531	80.44	5400	5930	5210	7000	3780	5390	5483.12	8.66	0	-19839	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	949	8.96	1.05	12	0.79	662.00	5644.00	6850	20230724	-13.43	3700	20220927	60.27	6850	-13.43	20230724	4395	34.93	20230314	6850	-13.43	20230724	3700	60.27	20220927	3.34	N	041920	500	80 억		1385625	Y	N	0	N	00	N
79	20230818	110436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	-50	5	-0.93	263128960	49826	31.68	5400	5400	5210	7000	3780	5390	5280.96	8.66	0	-1203	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	854	8.07	0.95	12	0.31	662.00	5644.00	6850	20230724	-22.04	3700	20220927	44.32	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	3700	44.32	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
80	20230818	100438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5290	-100	5	-1.86	157964390	29898	19.01	5400	5400	5210	7000	3780	5390	5283.44	8.66	0	-3175	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	846	7.99	0.94	12	0.19	662.00	5644.00	6850	20230724	-22.77	3700	20220927	42.97	6850	-22.77	20230724	4395	20.36	20230314	6850	-22.77	20230724	3700	42.97	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
81	20230818	090439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5320	-70	5	-1.30	8014680	1496	0.95	5400	5400	5320	7000	3780	5390	5357.41	8.66	0	-927	5630	5510	5360	5240	5090	5435	5165	80	1610	500	3980	10	1	16000000	851	8.04	0.94	12	0.01	662.00	5644.00	6850	20230724	-22.34	3700	20220927	43.78	6850	-22.34	20230724	4395	21.05	20230314	6850	-22.34	20230724	3700	43.78	20220927	3.34	N	041920	500	80 억		1385625	N	N	0	N	00	N
82	20230817	160439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5390	-50	5	-0.92	836988480	157076	56.37	5450	5480	5210	7070	3810	5440	5328.55	8.89	0	-39400	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	862	8.14	0.95	12	0.98	662.00	5644.00	6850	20230724	-21.31	3700	20220927	45.68	6850	-21.31	20230724	4395	22.64	20230314	6850	-21.31	20230724	3700	45.68	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
83	20230817	150442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5420	-20	5	-0.37	813292400	152677	54.79	5450	5480	5210	7070	3810	5440	5326.88	8.89	0	-40713	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	867	8.19	0.96	12	0.95	662.00	5644.00	6850	20230724	-20.88	3700	20220927	46.49	6850	-20.88	20230724	4395	23.32	20230314	6850	-20.88	20230724	3700	46.49	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
84	20230817	140438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5450	10	2	0.18	745667790	140240	50.33	5450	5460	5210	7070	3810	5440	5317.08	8.89	0	-36938	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	872	8.23	0.97	12	0.88	662.00	5644.00	6850	20230724	-20.44	3700	20220927	47.30	6850	-20.44	20230724	4395	24.00	20230314	6850	-20.44	20230724	3700	47.30	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
85	20230817	130435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5400	-40	5	-0.74	639157520	120604	43.28	5450	5450	5210	7070	3810	5440	5299.64	8.89	0	-34969	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	864	8.16	0.96	12	0.75	662.00	5644.00	6850	20230724	-21.17	3700	20220927	45.95	6850	-21.17	20230724	4395	22.87	20230314	6850	-21.17	20230724	3700	45.95	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
86	20230817	120437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5340	-100	5	-1.84	513009450	97212	34.89	5450	5450	5210	7070	3810	5440	5277.22	8.89	0	-27679	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	854	8.07	0.95	12	0.61	662.00	5644.00	6850	20230724	-22.04	3700	20220927	44.32	6850	-22.04	20230724	4395	21.50	20230314	6850	-22.04	20230724	3700	44.32	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
87	20230817	110437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5280	-160	5	-2.94	469370060	89020	31.95	5450	5450	5210	7070	3810	5440	5272.63	8.89	0	-26781	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	845	7.98	0.94	12	0.56	662.00	5644.00	6850	20230724	-22.92	3700	20220927	42.70	6850	-22.92	20230724	4395	20.14	20230314	6850	-22.92	20230724	3700	42.70	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
88	20230817	100437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5260	-180	5	-3.31	341703190	64790	23.25	5450	5450	5210	7070	3810	5440	5274.01	8.89	0	-15963	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	842	7.95	0.93	12	0.40	662.00	5644.00	6850	20230724	-23.21	3700	20220927	42.16	6850	-23.21	20230724	4395	19.68	20230314	6850	-23.21	20230724	3700	42.16	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
89	20230817	090435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5310	-130	5	-2.39	75877740	14129	5.07	5450	5450	5300	7070	3810	5440	5370.35	8.89	0	-3415	5880	5660	5530	5310	5180	5595	5245	80	1630	500	4020	10	1	16000000	850	8.02	0.94	12	0.09	662.00	5644.00	6850	20230724	-22.48	3700	20220927	43.51	6850	-22.48	20230724	4395	20.82	20230314	6850	-22.48	20230724	3700	43.51	20220927	3.27	N	041920	500	80 억		1421952	N	N	0	N	00	N
90	20230816	160436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5440	-320	5	-5.56	1532088430	277853	134.79	5730	5750	5400	7480	4040	5760	5514.14	9.38	0	-79265	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	870	8.22	0.96	12	1.74	662.00	5644.00	6850	20230724	-20.58	3700	20220927	47.03	6850	-20.58	20230724	4395	23.78	20230314	6850	-20.58	20230724	3700	47.03	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
91	20230816	150437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5410	-350	5	-6.08	1377905930	249426	121.00	5730	5750	5400	7480	4040	5760	5524.31	9.38	0	-77143	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	866	8.17	0.96	12	1.56	662.00	5644.00	6850	20230724	-21.02	3700	20220927	46.22	6850	-21.02	20230724	4395	23.09	20230314	6850	-21.02	20230724	3700	46.22	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
92	20230816	140436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5440	-320	5	-5.56	1294885740	234128	113.58	5730	5750	5400	7480	4040	5760	5530.67	9.38	0	-71489	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	870	8.22	0.96	12	1.46	662.00	5644.00	6850	20230724	-20.58	3700	20220927	47.03	6850	-20.58	20230724	4395	23.78	20230314	6850	-20.58	20230724	3700	47.03	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
93	20230816	130437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	-290	5	-5.03	1091080850	196697	95.42	5730	5750	5460	7480	4040	5760	5547.01	9.38	0	-62294	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	875	8.26	0.97	12	1.23	662.00	5644.00	6850	20230724	-20.15	3700	20220927	47.84	6850	-20.15	20230724	4395	24.46	20230314	6850	-20.15	20230724	3700	47.84	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
94	20230816	120442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5470	-290	5	-5.03	958549580	172491	83.68	5730	5750	5470	7480	4040	5760	5557.10	9.38	0	-57105	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	875	8.26	0.97	12	1.08	662.00	5644.00	6850	20230724	-20.15	3700	20220927	47.84	6850	-20.15	20230724	4395	24.46	20230314	6850	-20.15	20230724	3700	47.84	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
95	20230816	110440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5510	-250	5	-4.34	774457360	139003	67.43	5730	5750	5500	7480	4040	5760	5571.51	9.38	0	-33315	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	882	8.32	0.98	12	0.87	662.00	5644.00	6850	20230724	-19.56	3700	20220927	48.92	6850	-19.56	20230724	4395	25.37	20230314	6850	-19.56	20230724	3700	48.92	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
96	20230816	100435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5530	-230	5	-3.99	573547250	102604	49.77	5730	5750	5510	7480	4040	5760	5589.91	9.38	0	-26643	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	885	8.35	0.98	12	0.64	662.00	5644.00	6850	20230724	-19.27	3700	20220927	49.46	6850	-19.27	20230724	4395	25.82	20230314	6850	-19.27	20230724	3700	49.46	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
97	20230816	090434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-60	5	-1.04	36819990	6473	3.14	5730	5750	5660	7480	4040	5760	5688.23	9.38	0	1300	6013	5886	5793	5666	5573	5840	5620	80	1720	500	4260	10	1	16000000	912	8.61	1.01	12	0.04	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.33	N	041920	500	80 억		1500930	N	N	0	N	00	N
98	20230814	160432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-70	5	-1.20	1177536540	203412	170.64	5870	5920	5700	7570	4090	5830	5789.09	9.25	0	14505	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	922	8.70	1.02	12	1.27	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
99	20230814	150430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	-50	5	-0.86	1141904840	197234	165.46	5870	5920	5700	7570	4090	5830	5789.59	9.25	0	14003	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	925	8.73	1.02	12	1.23	662.00	5644.00	6850	20230724	-15.62	3700	20220927	56.22	6850	-15.62	20230724	4395	31.51	20230314	6850	-15.62	20230724	3700	56.22	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
100	20230814	140431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	-80	5	-1.37	1019498000	175985	147.63	5870	5920	5700	7570	4090	5830	5793.10	9.25	0	15060	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	920	8.69	1.02	12	1.10	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
101	20230814	130429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	-40	5	-0.69	905719990	156287	131.11	5870	5920	5700	7570	4090	5830	5795.24	9.25	0	16852	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	926	8.75	1.03	12	0.98	662.00	5644.00	6850	20230724	-15.47	3700	20220927	56.49	6850	-15.47	20230724	4395	31.74	20230314	6850	-15.47	20230724	3700	56.49	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
102	20230814	120429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	-80	5	-1.37	800683760	138076	115.83	5870	5920	5700	7570	4090	5830	5798.86	9.25	0	12759	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	920	8.69	1.02	12	0.86	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
103	20230814	110429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	40	2	0.69	475323100	81695	68.53	5870	5920	5700	7570	4090	5830	5818.26	9.25	0	-14656	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	939	8.87	1.04	12	0.51	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	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
104	20230814	100428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	10	2	0.17	287145190	49786	41.76	5870	5870	5700	7570	4090	5830	5767.59	9.25	0	-13637	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	934	8.82	1.03	12	0.31	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
105	20230814	090428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	-60	5	-1.03	37286840	6454	5.41	5870	5870	5710	7570	4090	5830	5777.32	9.25	0	-2049	5983	5906	5843	5766	5703	5875	5735	80	1740	500	4310	10	1	16000000	923	8.72	1.02	12	0.04	662.00	5644.00	6850	20230724	-15.77	3700	20220927	55.95	6850	-15.77	20230724	4395	31.29	20230314	6850	-15.77	20230724	3700	55.95	20220927	3.40	N	041920	500	80 억		1480047	N	N	0	N	00	N
106	20230811	160428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-10	5	-0.17	691629800	118286	131.38	5840	5920	5780	7590	4090	5840	5847.10	9.17	0	13226	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	933	8.81	1.03	12	0.74	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
107	20230811	150425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-40	5	-0.68	654223540	111857	124.24	5840	5920	5780	7590	4090	5840	5848.75	9.17	0	14284	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	928	8.76	1.03	12	0.70	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	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
108	20230811	140427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5820	-20	5	-0.34	571242230	97556	108.35	5840	5920	5790	7590	4090	5840	5855.53	9.17	0	12831	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	931	8.79	1.03	12	0.61	662.00	5644.00	6850	20230724	-15.04	3700	20220927	57.30	6850	-15.04	20230724	4395	32.42	20230314	6850	-15.04	20230724	3700	57.30	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
109	20230811	130425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	20	2	0.34	443433600	75617	83.99	5840	5920	5830	7590	4090	5840	5864.21	9.17	0	11854	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	938	8.85	1.04	12	0.47	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
110	20230811	120423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	20	2	0.34	189786020	32354	35.94	5840	5910	5830	7590	4090	5840	5865.92	9.17	0	-4670	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	938	8.85	1.04	12	0.20	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
111	20230811	110422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	10	2	0.17	143130860	24406	27.11	5840	5910	5830	7590	4090	5840	5864.58	9.17	0	-1921	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	936	8.84	1.04	12	0.15	662.00	5644.00	6850	20230724	-14.60	3700	20220927	58.11	6850	-14.60	20230724	4395	33.11	20230314	6850	-14.60	20230724	3700	58.11	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
112	20230811	100420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	60	2	1.03	97606480	16638	18.48	5840	5910	5840	7590	4090	5840	5866.48	9.17	0	-1530	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	944	8.91	1.05	12	0.10	662.00	5644.00	6850	20230724	-13.87	3700	20220927	59.46	6850	-13.87	20230724	4395	34.24	20230314	6850	-13.87	20230724	3700	59.46	20220927	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
113	20230811	090425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	30	2	0.51	27096730	4630	5.14	5840	5900	5840	7590	4090	5840	5852.43	9.17	0	-1636	6033	5936	5853	5756	5673	5895	5715	80	1750	500	4320	10	1	16000000	939	8.87	1.04	12	0.03	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	3.56	N	041920	500	80 억		1467240	N	N	0	N	00	N
114	20230810	160423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-60	5	-1.02	522831630	89535	52.41	5900	5950	5770	7670	4130	5900	5839.41	9.10	0	11546	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	934	8.82	1.03	12	0.56	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
115	20230810	150420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	-30	5	-0.51	483780920	82853	48.50	5900	5950	5770	7670	4130	5900	5839.03	9.10	0	10118	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	939	8.87	1.04	12	0.52	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	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
116	20230810	140421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-60	5	-1.02	432898040	74169	43.42	5900	5950	5770	7670	4130	5900	5836.64	9.10	0	9962	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	934	8.82	1.03	12	0.46	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
117	20230810	130417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	-40	5	-0.68	404378400	69290	40.56	5900	5950	5770	7670	4130	5900	5836.03	9.10	0	8513	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	938	8.85	1.04	12	0.43	662.00	5644.00	6850	20230724	-14.45	3700	20220927	58.38	6850	-14.45	20230724	4395	33.33	20230314	6850	-14.45	20230724	3700	58.38	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
118	20230810	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	-30	5	-0.51	351594830	60269	35.28	5900	5950	5770	7670	4130	5900	5833.76	9.10	0	8177	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	939	8.87	1.04	12	0.38	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	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
119	20230810	110424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5850	-50	5	-0.85	321374220	55112	32.26	5900	5950	5770	7670	4130	5900	5831.29	9.10	0	9020	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	936	8.84	1.04	12	0.34	662.00	5644.00	6850	20230724	-14.60	3700	20220927	58.11	6850	-14.60	20230724	4395	33.11	20230314	6850	-14.60	20230724	3700	58.11	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
120	20230810	100422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5840	-60	5	-1.02	246754390	42257	24.74	5900	5950	5770	7670	4130	5900	5839.37	9.10	0	7527	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	934	8.82	1.03	12	0.26	662.00	5644.00	6850	20230724	-14.74	3700	20220927	57.84	6850	-14.74	20230724	4395	32.88	20230314	6850	-14.74	20230724	3700	57.84	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
121	20230810	090425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	0	3	0.00	31809730	5420	3.17	5900	5900	5840	7670	4130	5900	5868.95	9.10	0	370	6146	6022	5836	5712	5526	6085	5775	80	1770	500	4360	10	1	16000000	944	8.91	1.05	12	0.03	662.00	5644.00	6850	20230724	-13.87	3700	20220927	59.46	6850	-13.87	20230724	4395	34.24	20230314	6850	-13.87	20230724	3700	59.46	20220927	3.67	N	041920	500	80 억		1455684	N	N	0	N	00	N
122	20230809	160422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	230	2	4.06	995775140	169806	147.61	5760	5960	5650	7370	3970	5670	5864.24	8.92	0	28006	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	944	8.91	1.05	12	1.06	662.00	5644.00	6850	20230724	-13.87	3700	20220927	59.46	6850	-13.87	20230724	4395	34.24	20230314	6850	-13.87	20230724	3700	59.46	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
123	20230809	150416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	260	2	4.59	953389850	162633	141.37	5760	5960	5650	7370	3970	5670	5862.49	8.92	0	27566	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	949	8.96	1.05	12	1.02	662.00	5644.00	6850	20230724	-13.43	3700	20220927	60.27	6850	-13.43	20230724	4395	34.93	20230314	6850	-13.43	20230724	3700	60.27	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
124	20230809	140416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	200	2	3.53	777428260	132905	115.53	5760	5920	5650	7370	3970	5670	5849.81	8.92	0	29107	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	939	8.87	1.04	12	0.83	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	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
125	20230809	130424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	220	2	3.88	666369920	114009	99.11	5760	5920	5650	7370	3970	5670	5845.24	8.92	0	28678	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	942	8.90	1.04	12	0.71	662.00	5644.00	6850	20230724	-14.01	3700	20220927	59.19	6850	-14.01	20230724	4395	34.02	20230314	6850	-14.01	20230724	3700	59.19	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
126	20230809	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	220	2	3.88	629632760	107741	93.66	5760	5920	5650	7370	3970	5670	5844.31	8.92	0	29903	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	942	8.90	1.04	12	0.67	662.00	5644.00	6850	20230724	-14.01	3700	20220927	59.19	6850	-14.01	20230724	4395	34.02	20230314	6850	-14.01	20230724	3700	59.19	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
127	20230809	110421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	160	2	2.82	418358320	71841	62.45	5760	5890	5650	7370	3970	5670	5823.88	8.92	0	13191	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	933	8.81	1.03	12	0.45	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
128	20230809	100415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	160	2	2.82	135002630	23380	20.32	5760	5870	5650	7370	3970	5670	5775.30	8.92	0	3373	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	933	8.81	1.03	12	0.15	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
129	20230809	090416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	30	2	0.53	17633650	3071	2.67	5760	5770	5660	7370	3970	5670	5747.74	8.92	0	-617	5850	5760	5690	5600	5530	5725	5565	80	1700	500	4190	10	1	16000000	912	8.61	1.01	12	0.02	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.68	N	041920	500	80 억		1427176	N	N	0	N	00	N
130	20230808	160424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5670	-50	5	-0.87	653844760	114947	88.68	5700	5780	5620	7430	4010	5720	5688.35	9.01	0	-16298	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	907	8.56	1.00	12	0.72	662.00	5644.00	6850	20230724	-17.23	3700	20220927	53.24	6850	-17.23	20230724	4395	29.01	20230314	6850	-17.23	20230724	3700	53.24	20220927	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
131	20230808	150419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-20	5	-0.35	605835000	106483	82.15	5700	5780	5620	7430	4010	5720	5689.50	9.01	0	-19708	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	912	8.61	1.01	12	0.67	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
132	20230808	140416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-30	5	-0.52	484612080	85112	65.67	5700	5780	5620	7430	4010	5720	5693.82	9.01	0	-18060	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	910	8.60	1.01	12	0.53	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	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
133	20230808	130412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-60	5	-1.05	450612690	79128	61.05	5700	5780	5620	7430	4010	5720	5694.73	9.01	0	-15245	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	906	8.55	1.00	12	0.49	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	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
134	20230808	120417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-60	5	-1.05	370944220	65034	50.17	5700	5780	5650	7430	4010	5720	5703.85	9.01	0	-13434	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	906	8.55	1.00	12	0.41	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	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
135	20230808	110413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-20	5	-0.35	259586730	45413	35.04	5700	5780	5650	7430	4010	5720	5716.13	9.01	0	-12078	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	912	8.61	1.01	12	0.28	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
136	20230808	100418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	20	2	0.35	144585360	25323	19.54	5700	5780	5650	7430	4010	5720	5709.65	9.01	0	-7506	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	918	8.67	1.02	12	0.16	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
137	20230808	090418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	20	2	0.35	23110200	4037	3.11	5700	5750	5700	7430	4010	5720	5724.60	9.01	0	-1060	5920	5820	5730	5630	5540	5775	5585	80	1710	500	4230	10	1	16000000	918	8.67	1.02	12	0.03	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.66	N	041920	500	80 억		1441569	N	N	0	N	00	N
138	20230807	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-60	5	-1.04	730464910	128082	49.68	5830	5830	5640	7510	4050	5780	5703.06	9.02	0	-1040	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	915	8.64	1.01	12	0.80	662.00	5644.00	6850	20230724	-16.50	3700	20220927	54.59	6850	-16.50	20230724	4395	30.15	20230314	6850	-16.50	20230724	3700	54.59	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
139	20230807	150414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-60	5	-1.04	696848330	122205	47.40	5830	5830	5640	7510	4050	5780	5702.29	9.02	0	-2170	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	915	8.64	1.01	12	0.76	662.00	5644.00	6850	20230724	-16.50	3700	20220927	54.59	6850	-16.50	20230724	4395	30.15	20230314	6850	-16.50	20230724	3700	54.59	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
140	20230807	140417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5680	-100	5	-1.73	660947010	115920	44.96	5830	5830	5640	7510	4050	5780	5701.75	9.02	0	-2718	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	909	8.58	1.01	12	0.72	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	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
141	20230807	130414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-60	5	-1.04	593894800	104142	40.40	5830	5830	5640	7510	4050	5780	5702.74	9.02	0	-710	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	915	8.64	1.01	12	0.65	662.00	5644.00	6850	20230724	-16.50	3700	20220927	54.59	6850	-16.50	20230724	4395	30.15	20230314	6850	-16.50	20230724	3700	54.59	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
142	20230807	120413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5720	-60	5	-1.04	522267670	91583	35.52	5830	5830	5640	7510	4050	5780	5702.67	9.02	0	27	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	915	8.64	1.01	12	0.57	662.00	5644.00	6850	20230724	-16.50	3700	20220927	54.59	6850	-16.50	20230724	4395	30.15	20230314	6850	-16.50	20230724	3700	54.59	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
143	20230807	110410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-80	5	-1.38	450132600	78892	30.60	5830	5830	5640	7510	4050	5780	5705.68	9.02	0	-2702	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	912	8.61	1.01	12	0.49	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
144	20230807	100414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5700	-80	5	-1.38	296894040	51907	20.13	5830	5830	5660	7510	4050	5780	5719.73	9.02	0	2185	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	912	8.61	1.01	12	0.32	662.00	5644.00	6850	20230724	-16.79	3700	20220927	54.05	6850	-16.79	20230724	4395	29.69	20230314	6850	-16.79	20230724	3700	54.05	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
145	20230807	090414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-40	5	-0.69	37706850	6570	2.55	5830	5830	5710	7510	4050	5780	5739.25	9.02	0	665	6113	5946	5833	5666	5553	5890	5610	80	1730	500	4270	10	1	16000000	918	8.67	1.02	12	0.04	662.00	5644.00	6850	20230724	-16.20	3700	20220927	55.14	6850	-16.20	20230724	4395	30.60	20230314	6850	-16.20	20230724	3700	55.14	20220927	3.63	N	041920	500	80 억		1442612	N	N	0	N	00	N
146	20230804	160410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	-210	5	-3.51	1485036350	255357	84.56	5990	6000	5720	7780	4200	5990	5815.56	9.14	0	-19269	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	925	8.73	1.02	12	1.60	662.00	5644.00	6850	20230724	-15.62	3700	20220927	56.22	6850	-15.62	20230724	4395	31.51	20230314	6850	-15.62	20230724	3700	56.22	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
147	20230804	150411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	-200	5	-3.34	1407519680	241953	80.12	5990	6000	5720	7780	4200	5990	5817.26	9.14	0	-21887	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	926	8.75	1.03	12	1.51	662.00	5644.00	6850	20230724	-15.47	3700	20220927	56.49	6850	-15.47	20230724	4395	31.74	20230314	6850	-15.47	20230724	3700	56.49	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
148	20230804	140417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	-240	5	-4.01	1306056060	224472	74.33	5990	6000	5720	7780	4200	5990	5818.28	9.14	0	-19141	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	920	8.69	1.02	12	1.40	662.00	5644.00	6850	20230724	-16.06	3700	20220927	55.41	6850	-16.06	20230724	4395	30.83	20230314	6850	-16.06	20230724	3700	55.41	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
149	20230804	130411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-230	5	-3.84	1153730100	197972	65.56	5990	6000	5720	7780	4200	5990	5827.67	9.14	0	-16731	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	922	8.70	1.02	12	1.24	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
150	20230804	120411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-230	5	-3.84	1052623430	180369	59.73	5990	6000	5720	7780	4200	5990	5835.86	9.14	0	-11093	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	922	8.70	1.02	12	1.13	662.00	5644.00	6850	20230724	-15.91	3700	20220927	55.68	6850	-15.91	20230724	4395	31.06	20230314	6850	-15.91	20230724	3700	55.68	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
151	20230804	110413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-160	5	-2.67	842892360	143939	47.66	5990	6000	5730	7780	4200	5990	5855.81	9.14	0	-853	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	933	8.81	1.03	12	0.90	662.00	5644.00	6850	20230724	-14.89	3700	20220927	57.57	6850	-14.89	20230724	4395	32.65	20230314	6850	-14.89	20230724	3700	57.57	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
152	20230804	100408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-110	5	-1.84	430388740	73090	24.20	5990	6000	5810	7780	4200	5990	5888.35	9.14	0	14351	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	941	8.88	1.04	12	0.46	662.00	5644.00	6850	20230724	-14.16	3700	20220927	58.92	6850	-14.16	20230724	4395	33.79	20230314	6850	-14.16	20230724	3700	58.92	20220927	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
153	20230804	090407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	-70	5	-1.17	70359360	11825	3.92	5990	6000	5900	7780	4200	5990	5949.73	9.14	0	-2207	6316	6152	6036	5872	5756	6095	5815	80	1790	500	4430	10	1	16000000	947	8.94	1.05	12	0.07	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	3.44	N	041920	500	80 억		1461882	N	N	0	N	00	N
154	20230803	160408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	-60	5	-0.99	1787754810	294954	115.07	6050	6200	5920	7860	4240	6050	6062.00	9.47	0	-53794	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	958	9.05	1.06	12	1.84	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
155	20230803	150411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	0	3	0.00	1655111130	272847	106.44	6050	6200	5920	7860	4240	6050	6066.08	9.47	0	-53375	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	968	9.14	1.07	12	1.71	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
156	20230803	140406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-30	5	-0.50	1543346330	254349	99.23	6050	6200	5920	7860	4240	6050	6067.83	9.47	0	-54910	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	963	9.09	1.07	12	1.59	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
157	20230803	130411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	10	2	0.17	1436910580	236783	92.37	6050	6200	5920	7860	4240	6050	6068.47	9.47	0	-56358	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	970	9.15	1.07	12	1.48	662.00	5644.00	6850	20230724	-11.53	3700	20220927	63.78	6850	-11.53	20230724	4395	37.88	20230314	6850	-11.53	20230724	3700	63.78	20220927	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
158	20230803	120410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-40	5	-0.66	1350631750	222446	86.78	6050	6200	5920	7860	4240	6050	6071.73	9.47	0	-54192	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	962	9.08	1.06	12	1.39	662.00	5644.00	6850	20230724	-12.26	3700	20220927	62.43	6850	-12.26	20230724	4395	36.75	20230314	6850	-12.26	20230724	3700	62.43	20220927	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
159	20230803	110406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	0	3	0.00	1035445700	170241	66.41	6050	6200	5920	7860	4240	6050	6082.23	9.47	0	-47517	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	968	9.14	1.07	12	1.06	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
160	20230803	100406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-30	5	-0.50	250022930	41816	16.31	6050	6080	5920	7860	4240	6050	5979.12	9.47	0	-10405	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	963	9.09	1.07	12	0.26	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
161	20230803	090406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-70	5	-1.16	26708220	4435	1.73	6050	6050	5980	7860	4240	6050	6022.15	9.47	0	-2197	6696	6372	6196	5872	5696	6285	5785	80	1810	500	4470	10	1	16000000	957	9.03	1.06	12	0.03	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	3.38	N	041920	500	80 억		1515256	N	N	0	N	00	N
162	20230802	160408	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-310	5	-4.87	1568362930	251495	66.36	6360	6520	6020	8260	4460	6360	6236.32	9.79	0	-50318	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	968	9.14	1.07	12	1.57	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	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
163	20230802	150413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-280	5	-4.40	1503350110	240750	63.53	6360	6520	6020	8260	4460	6360	6244.44	9.79	0	-49922	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	973	9.18	1.08	12	1.50	662.00	5644.00	6850	20230724	-11.24	3700	20220927	64.32	6850	-11.24	20230724	4395	38.34	20230314	6850	-11.24	20230724	3700	64.32	20220927	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
164	20230802	140409	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	-300	5	-4.72	1367180990	218248	57.59	6360	6520	6050	8260	4460	6360	6264.35	9.79	0	-51159	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	970	9.15	1.07	12	1.36	662.00	5644.00	6850	20230724	-11.53	3700	20220927	63.78	6850	-11.53	20230724	4395	37.88	20230314	6850	-11.53	20230724	3700	63.78	20220927	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
165	20230802	130407	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-200	5	-3.14	1140727410	181146	47.80	6360	6520	6140	8260	4460	6360	6297.28	9.79	0	-46194	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	986	9.31	1.09	12	1.13	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	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
166	20230802	120404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-160	5	-2.52	1064965390	168868	44.56	6360	6520	6140	8260	4460	6360	6306.50	9.79	0	-38934	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	992	9.37	1.10	12	1.06	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	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
167	20230802	110402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-90	5	-1.42	717515000	112886	29.79	6360	6520	6260	8260	4460	6360	6356.10	9.79	0	-33864	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	1003	9.47	1.11	12	0.71	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	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
168	20230802	100404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-40	5	-0.63	512097320	80262	21.18	6360	6520	6280	8260	4460	6360	6380.32	9.79	0	-13715	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	1011	9.55	1.12	12	0.50	662.00	5644.00	6850	20230724	-7.74	3700	20220927	70.81	6850	-7.74	20230724	4395	43.80	20230314	6850	-7.74	20230724	3700	70.81	20220927	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
169	20230802	090403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6330	-30	5	-0.47	54897790	8663	2.29	6360	6360	6280	8260	4460	6360	6337.04	9.79	0	-396	6600	6480	6340	6220	6080	6540	6280	80	1900	500	4700	10	1	16000000	1013	9.56	1.12	12	0.05	662.00	5644.00	6850	20230724	-7.59	3700	20220927	71.08	6850	-7.59	20230724	4395	44.03	20230314	6850	-7.59	20230724	3700	71.08	20220927	3.48	N	041920	500	80 억		1565847	N	N	0	N	00	N
170	20230801	160406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	80	2	1.27	2396100480	377846	101.56	6340	6460	6200	8160	4400	6280	6341.47	9.65	0	21087	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1018	9.61	1.13	12	2.36	662.00	5644.00	6850	20230724	-7.15	3700	20220927	71.89	6850	-7.15	20230724	4395	44.71	20230314	6850	-7.15	20230724	3700	71.89	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
171	20230801	150402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	80	2	1.27	2227102130	351143	94.38	6340	6460	6200	8160	4400	6280	6342.45	9.65	0	17817	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1018	9.61	1.13	12	2.19	662.00	5644.00	6850	20230724	-7.15	3700	20220927	71.89	6850	-7.15	20230724	4395	44.71	20230314	6850	-7.15	20230724	3700	71.89	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
172	20230801	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	10	2	0.16	1929442030	303991	81.71	6340	6460	6200	8160	4400	6280	6347.06	9.65	0	-1220	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1006	9.50	1.11	12	1.90	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	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
173	20230801	130402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	0	3	0.00	1547874170	243094	65.34	6340	6460	6250	8160	4400	6280	6367.43	9.65	0	-4884	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1005	9.49	1.11	12	1.52	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	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
174	20230801	120403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	100	2	1.59	1383720520	217063	58.34	6340	6460	6290	8160	4400	6280	6374.79	9.65	0	2297	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1021	9.64	1.13	12	1.36	662.00	5644.00	6850	20230724	-6.86	3700	20220927	72.43	6850	-6.86	20230724	4395	45.16	20230314	6850	-6.86	20230724	3700	72.43	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
175	20230801	110401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	80	2	1.27	1313918250	206076	55.39	6340	6460	6290	8160	4400	6280	6375.94	9.65	0	5314	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1018	9.61	1.13	12	1.29	662.00	5644.00	6850	20230724	-7.15	3700	20220927	71.89	6850	-7.15	20230724	4395	44.71	20230314	6850	-7.15	20230724	3700	71.89	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
176	20230801	100404	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6360	80	2	1.27	850693140	133439	35.87	6340	6460	6290	8160	4400	6280	6375.22	9.65	0	627	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1018	9.61	1.13	12	0.83	662.00	5644.00	6850	20230724	-7.15	3700	20220927	71.89	6850	-7.15	20230724	4395	44.71	20230314	6850	-7.15	20230724	3700	71.89	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N
177	20230801	090359	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	130	2	2.07	154584670	24280	6.53	6340	6430	6300	8160	4400	6280	6367.11	9.65	0	5416	6553	6416	6303	6166	6053	6360	6110	80	1880	500	4640	10	1	16000000	1026	9.68	1.14	12	0.15	662.00	5644.00	6850	20230724	-6.42	3700	20220927	73.24	6850	-6.42	20230724	4395	45.85	20230314	6850	-6.42	20230724	3700	73.24	20220927	3.38	N	041920	500	80 억		1544426	N	N	0	N	00	N