KissMeData/164060/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	160855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9510	10	2	0.11	3604691390	380129	67.34	9540	9670	9330	12350	6650	9500	9482.81	4.35	0	-54518	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1930	21.18	3.64	12	1.87	449.00	2610.00	11530	20230628	-17.52	4620	20221013	105.84	11530	-17.52	20230628	5480	73.54	20230112	11530	-17.52	20230628	4620	105.84	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
3	20230731	150855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9480	-20	5	-0.21	3479158370	366895	65.00	9540	9670	9330	12350	6650	9500	9482.71	4.35	0	-56870	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1924	21.11	3.63	12	1.81	449.00	2610.00	11530	20230628	-17.78	4620	20221013	105.19	11530	-17.78	20230628	5480	72.99	20230112	11530	-17.78	20230628	4620	105.19	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
4	20230731	140859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9540	40	2	0.42	3108690240	327983	58.10	9540	9670	9330	12350	6650	9500	9478.21	4.35	0	-61473	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1936	21.25	3.66	12	1.62	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
5	20230731	130858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9420	-80	5	-0.84	2766971110	291979	51.72	9540	9670	9330	12350	6650	9500	9476.61	4.35	0	-67275	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1911	20.98	3.61	12	1.44	449.00	2610.00	11530	20230628	-18.30	4620	20221013	103.90	11530	-18.30	20230628	5480	71.90	20230112	11530	-18.30	20230628	4620	103.90	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
6	20230731	120906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9420	-80	5	-0.84	2482629140	261741	46.37	9540	9670	9330	12350	6650	9500	9485.06	4.35	0	-60689	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1911	20.98	3.61	12	1.29	449.00	2610.00	11530	20230628	-18.30	4620	20221013	103.90	11530	-18.30	20230628	5480	71.90	20230112	11530	-18.30	20230628	4620	103.90	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
7	20230731	110909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9460	-40	5	-0.42	2240897090	236128	41.83	9540	9670	9330	12350	6650	9500	9490.18	4.35	0	-54979	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1919	21.07	3.62	12	1.16	449.00	2610.00	11530	20230628	-17.95	4620	20221013	104.76	11530	-17.95	20230628	5480	72.63	20230112	11530	-17.95	20230628	4620	104.76	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
8	20230731	100907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-100	5	-1.05	1619539600	170330	30.17	9540	9670	9330	12350	6650	9500	9508.25	4.35	0	-45166	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1907	20.94	3.60	12	0.84	449.00	2610.00	11530	20230628	-18.47	4620	20221013	103.46	11530	-18.47	20230628	5480	71.53	20230112	11530	-18.47	20230628	4620	103.46	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
9	20230731	090856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9490	-10	5	-0.11	102654360	10780	1.91	9540	9540	9490	12350	6650	9500	9522.68	4.35	0	-10566	9886	9692	9396	9202	8906	9790	9300	101	2850	500	7220	10	1	20290329	1926	21.14	3.64	12	0.05	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	8.53	N	164060	500	101 억		881665	N	N	0	N	00	N
10	20230728	160858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	200	2	2.15	5300827010	561471	43.73	9300	9590	9100	12090	6510	9300	9440.82	4.50	0	-55668	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1928	21.16	3.64	12	2.77	449.00	2610.00	11530	20230628	-17.61	4620	20221013	105.63	11530	-17.61	20230628	5480	73.36	20230112	11530	-17.61	20230628	4620	105.63	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
11	20230728	150856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9470	170	2	1.83	5060782030	536181	41.76	9300	9590	9100	12090	6510	9300	9438.64	4.50	0	-48020	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1921	21.09	3.63	12	2.64	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
12	20230728	140855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9460	160	2	1.72	4430915120	469542	36.57	9300	9590	9100	12090	6510	9300	9436.76	4.50	0	-56697	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1919	21.07	3.62	12	2.31	449.00	2610.00	11530	20230628	-17.95	4620	20221013	104.76	11530	-17.95	20230628	5480	72.63	20230112	11530	-17.95	20230628	4620	104.76	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
13	20230728	130858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	100	2	1.08	3520006520	373746	29.11	9300	9560	9100	12090	6510	9300	9418.27	4.50	0	-71406	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1907	20.94	3.60	12	1.84	449.00	2610.00	11530	20230628	-18.47	4620	20221013	103.46	11530	-18.47	20230628	5480	71.53	20230112	11530	-18.47	20230628	4620	103.46	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
14	20230728	120855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	100	2	1.08	3087867690	327832	25.53	9300	9560	9100	12090	6510	9300	9419.16	4.50	0	-63601	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1907	20.94	3.60	12	1.62	449.00	2610.00	11530	20230628	-18.47	4620	20221013	103.46	11530	-18.47	20230628	5480	71.53	20230112	11530	-18.47	20230628	4620	103.46	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
15	20230728	110902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	90	2	0.97	2666426470	283020	22.04	9300	9560	9100	12090	6510	9300	9421.46	4.50	0	-58703	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1905	20.91	3.60	12	1.39	449.00	2610.00	11530	20230628	-18.56	4620	20221013	103.25	11530	-18.56	20230628	5480	71.35	20230112	11530	-18.56	20230628	4620	103.25	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
16	20230728	100852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9490	190	2	2.04	1288178260	137991	10.75	9300	9490	9100	12090	6510	9300	9335.31	4.50	0	-33059	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1926	21.14	3.64	12	0.68	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
17	20230728	090901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	20	2	0.22	280536940	30200	2.35	9300	9400	9100	12090	6510	9300	9289.20	4.50	0	-5737	10313	9806	9123	8616	7933	10060	8870	101	2790	500	7060	10	1	20290329	1891	20.76	3.57	12	0.15	449.00	2610.00	11530	20230628	-19.17	4620	20221013	101.73	11530	-19.17	20230628	5480	70.07	20230112	11530	-19.17	20230628	4620	101.73	20221013	8.35	N	164060	500	101 억		912667	N	N	0	N	00	N
18	20230727	160854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	880	2	10.45	11852299130	1277848	150.16	8440	9630	8440	10940	5900	8420	9275.18	3.66	62922	183702	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1887	20.71	3.56	12	6.30	449.00	2610.00	11530	20230628	-19.34	4620	20221013	101.30	11530	-19.34	20230628	5480	69.71	20230112	11530	-19.34	20230628	4620	101.30	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
19	20230727	150854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	810	2	9.62	11316612630	1220125	143.38	8440	9630	8440	10940	5900	8420	9274.99	3.66	62922	175897	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1873	20.56	3.54	12	6.01	449.00	2610.00	11530	20230628	-19.95	4620	20221013	99.78	11530	-19.95	20230628	5480	68.43	20230112	11530	-19.95	20230628	4620	99.78	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
20	20230727	140849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	940	2	11.16	10175591920	1097569	128.98	8440	9630	8440	10940	5900	8420	9271.06	3.66	62922	177205	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1899	20.85	3.59	12	5.41	449.00	2610.00	11530	20230628	-18.82	4620	20221013	102.60	11530	-18.82	20230628	5480	70.80	20230112	11530	-18.82	20230628	4620	102.60	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
21	20230727	130850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9540	1120	2	13.30	9290237380	1003804	117.96	8440	9630	8440	10940	5900	8420	9255.06	3.66	62922	159439	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1936	21.25	3.66	12	4.95	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
22	20230727	120851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	920	2	10.93	7960708520	863728	101.50	8440	9630	8440	10940	5900	8420	9216.72	3.66	62922	168779	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1895	20.80	3.58	12	4.26	449.00	2610.00	11530	20230628	-18.99	4620	20221013	102.16	11530	-18.99	20230628	5480	70.44	20230112	11530	-18.99	20230628	4620	102.16	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
23	20230727	110853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9430	1010	2	12.00	5624127540	617414	72.55	8440	9440	8440	10940	5900	8420	9109.21	3.66	62922	119721	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1913	21.00	3.61	12	3.04	449.00	2610.00	11530	20230628	-18.21	4620	20221013	104.11	11530	-18.21	20230628	5480	72.08	20230112	11530	-18.21	20230628	4620	104.11	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
24	20230727	100851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	750	2	8.91	2522118740	283134	33.27	8440	9180	8440	10940	5900	8420	8907.93	3.66	62922	38583	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1861	20.42	3.51	12	1.40	449.00	2610.00	11530	20230628	-20.47	4620	20221013	98.48	11530	-20.47	20230628	5480	67.34	20230112	11530	-20.47	20230628	4620	98.48	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
25	20230727	090847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	300	2	3.56	398371700	46034	5.41	8440	8760	8440	10940	5900	8420	8654.06	3.66	62922	-3732	9286	8852	8586	8152	7886	8720	8020	101	2520	500	6390	10	1	20290329	1769	19.42	3.34	12	0.23	449.00	2610.00	11530	20230628	-24.37	4620	20221013	88.74	11530	-24.37	20230628	5480	59.12	20230112	11530	-24.37	20230628	4620	88.74	20221013	8.41	N	164060	500	101 억		743598	N	N	0	N	00	N
26	20230726	160847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8420	-530	5	-5.92	7223417530	844975	85.12	9000	9020	8320	11630	6270	8950	8548.72	3.35	0	58021	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1708	18.75	3.23	12	4.16	449.00	2610.00	11530	20230628	-26.97	4620	20221013	82.25	11530	-26.97	20230628	5480	53.65	20230112	11530	-26.97	20230628	4620	82.25	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
27	20230726	150853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8350	-600	5	-6.70	6933297120	810363	81.63	9000	9020	8320	11630	6270	8950	8555.79	3.35	0	46064	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1694	18.60	3.20	12	3.99	449.00	2610.00	11530	20230628	-27.58	4620	20221013	80.74	11530	-27.58	20230628	5480	52.37	20230112	11530	-27.58	20230628	4620	80.74	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
28	20230726	140846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-550	5	-6.15	5772879200	672429	67.74	9000	9020	8350	11630	6270	8950	8585.11	3.35	0	4376	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1704	18.71	3.22	12	3.31	449.00	2610.00	11530	20230628	-27.15	4620	20221013	81.82	11530	-27.15	20230628	5480	53.28	20230112	11530	-27.15	20230628	4620	81.82	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
29	20230726	130844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8400	-550	5	-6.15	4670449830	541563	54.55	9000	9020	8350	11630	6270	8950	8624.02	3.35	0	-7210	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1704	18.71	3.22	12	2.67	449.00	2610.00	11530	20230628	-27.15	4620	20221013	81.82	11530	-27.15	20230628	5480	53.28	20230112	11530	-27.15	20230628	4620	81.82	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
30	20230726	120847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-340	5	-3.80	3427812430	395313	39.82	9000	9020	8590	11630	6270	8950	8671.14	3.35	0	-20474	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1747	19.18	3.30	12	1.95	449.00	2610.00	11530	20230628	-25.33	4620	20221013	86.36	11530	-25.33	20230628	5480	57.12	20230112	11530	-25.33	20230628	4620	86.36	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
31	20230726	110842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8650	-300	5	-3.35	2810122720	323664	32.60	9000	9020	8600	11630	6270	8950	8682.22	3.35	0	-40761	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1755	19.27	3.31	12	1.60	449.00	2610.00	11530	20230628	-24.98	4620	20221013	87.23	11530	-24.98	20230628	5480	57.85	20230112	11530	-24.98	20230628	4620	87.23	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
32	20230726	100849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8680	-270	5	-3.02	1521250310	174516	17.58	9000	9020	8600	11630	6270	8950	8716.97	3.35	0	-40658	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1761	19.33	3.33	12	0.86	449.00	2610.00	11530	20230628	-24.72	4620	20221013	87.88	11530	-24.72	20230628	5480	58.39	20230112	11530	-24.72	20230628	4620	87.88	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
33	20230726	090843	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8620	-330	5	-3.69	515273350	58580	5.90	9000	9020	8600	11630	6270	8950	8796.06	3.35	0	-23831	9683	9316	8983	8616	8283	9500	8800	101	2680	500	6800	10	1	20290329	1749	19.20	3.30	12	0.29	449.00	2610.00	11530	20230628	-25.24	4620	20221013	86.58	11530	-25.24	20230628	5480	57.30	20230112	11530	-25.24	20230628	4620	86.58	20221013	8.33	N	164060	500	101 억		680676	N	N	0	N	00	N
34	20230725	160840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8950	360	2	4.19	8931468390	986367	125.61	8770	9350	8650	11160	6020	8590	9055.03	3.00	0	85838	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1816	19.93	3.43	12	4.86	449.00	2610.00	11530	20230628	-22.38	4620	20221013	93.72	11530	-22.38	20230628	5480	63.32	20230112	11530	-22.38	20230628	4620	93.72	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
35	20230725	150830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8970	380	2	4.42	8680792140	958349	122.04	8770	9350	8650	11160	6020	8590	9058.13	3.00	0	80163	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1820	19.98	3.44	12	4.72	449.00	2610.00	11530	20230628	-22.20	4620	20221013	94.16	11530	-22.20	20230628	5480	63.69	20230112	11530	-22.20	20230628	4620	94.16	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
36	20230725	140831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	440	2	5.12	7986853370	881223	112.22	8770	9350	8650	11160	6020	8590	9063.44	3.00	0	61360	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1832	20.11	3.46	12	4.34	449.00	2610.00	11530	20230628	-21.68	4620	20221013	95.45	11530	-21.68	20230628	5480	64.78	20230112	11530	-21.68	20230628	4620	95.45	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
37	20230725	130839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	500	2	5.82	7417991640	818298	104.20	8770	9350	8650	11160	6020	8590	9065.22	3.00	0	60016	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1844	20.24	3.48	12	4.03	449.00	2610.00	11530	20230628	-21.16	4620	20221013	96.75	11530	-21.16	20230628	5480	65.88	20230112	11530	-21.16	20230628	4620	96.75	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
38	20230725	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	620	2	7.22	6680967020	737325	93.89	8770	9350	8650	11160	6020	8590	9061.16	3.00	0	45890	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1869	20.51	3.53	12	3.63	449.00	2610.00	11530	20230628	-20.12	4620	20221013	99.35	11530	-20.12	20230628	5480	68.07	20230112	11530	-20.12	20230628	4620	99.35	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
39	20230725	110836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	620	2	7.22	6025854720	666121	84.83	8770	9350	8650	11160	6020	8590	9046.27	3.00	0	26071	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1869	20.51	3.53	12	3.28	449.00	2610.00	11530	20230628	-20.12	4620	20221013	99.35	11530	-20.12	20230628	5480	68.07	20230112	11530	-20.12	20230628	4620	99.35	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
40	20230725	100836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	590	2	6.87	3964903960	442871	56.40	8770	9250	8650	11160	6020	8590	8952.83	3.00	0	-2007	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1863	20.45	3.52	12	2.18	449.00	2610.00	11530	20230628	-20.38	4620	20221013	98.70	11530	-20.38	20230628	5480	67.52	20230112	11530	-20.38	20230628	4620	98.70	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
41	20230725	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8850	260	2	3.03	629350050	71773	9.14	8770	8850	8650	11160	6020	8590	8768.92	3.00	0	-9464	9156	8872	8706	8422	8256	8790	8340	101	2570	500	6520	10	1	20290329	1796	19.71	3.39	12	0.35	449.00	2610.00	11530	20230628	-23.24	4620	20221013	91.56	11530	-23.24	20230628	5480	61.50	20230112	11530	-23.24	20230628	4620	91.56	20221013	8.47	N	164060	500	101 억		608050	N	N	0	N	00	N
42	20230724	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8590	-390	5	-4.34	6684482120	768263	55.59	8990	8990	8540	11670	6290	8980	8701.28	2.41	0	120483	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1743	19.13	3.29	12	3.79	449.00	2610.00	11530	20230628	-25.50	4620	20221013	85.93	11530	-25.50	20230628	5480	56.75	20230112	11530	-25.50	20230628	4620	85.93	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
43	20230724	150835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8640	-340	5	-3.79	6091640690	699404	50.61	8990	8990	8540	11670	6290	8980	8709.47	2.41	0	93430	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1753	19.24	3.31	12	3.45	449.00	2610.00	11530	20230628	-25.07	4620	20221013	87.01	11530	-25.07	20230628	5480	57.66	20230112	11530	-25.07	20230628	4620	87.01	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
44	20230724	140832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8660	-320	5	-3.56	5174030110	593835	42.97	8990	8990	8540	11670	6290	8980	8712.57	2.41	0	56454	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1757	19.29	3.32	12	2.93	449.00	2610.00	11530	20230628	-24.89	4620	20221013	87.45	11530	-24.89	20230628	5480	58.03	20230112	11530	-24.89	20230628	4620	87.45	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
45	20230724	130833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8700	-280	5	-3.12	4580781620	525400	38.02	8990	8990	8540	11670	6290	8980	8718.28	2.41	0	37943	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1765	19.38	3.33	12	2.59	449.00	2610.00	11530	20230628	-24.54	4620	20221013	88.31	11530	-24.54	20230628	5480	58.76	20230112	11530	-24.54	20230628	4620	88.31	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
46	20230724	120834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8630	-350	5	-3.90	3977714320	456016	33.00	8990	8990	8540	11670	6290	8980	8722.33	2.41	0	21764	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1751	19.22	3.31	12	2.25	449.00	2610.00	11530	20230628	-25.15	4620	20221013	86.80	11530	-25.15	20230628	5480	57.48	20230112	11530	-25.15	20230628	4620	86.80	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
47	20230724	110838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8670	-310	5	-3.45	3059584290	349417	25.29	8990	8990	8630	11670	6290	8980	8755.78	2.41	0	14275	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1759	19.31	3.32	12	1.72	449.00	2610.00	11530	20230628	-24.80	4620	20221013	87.66	11530	-24.80	20230628	5480	58.21	20230112	11530	-24.80	20230628	4620	87.66	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
48	20230724	100829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	-230	5	-2.56	2105149940	239812	17.35	8990	8990	8660	11670	6290	8980	8777.71	2.41	0	19016	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1775	19.49	3.35	12	1.18	449.00	2610.00	11530	20230628	-24.11	4620	20221013	89.39	11530	-24.11	20230628	5480	59.67	20230112	11530	-24.11	20230628	4620	89.39	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
49	20230724	090834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8820	-160	5	-1.78	527385220	59315	4.29	8990	8990	8800	11670	6290	8980	8890.13	2.41	0	-11773	9773	9376	9013	8616	8253	9195	8435	101	2690	500	6820	10	1	20290329	1790	19.64	3.38	12	0.29	449.00	2610.00	11530	20230628	-23.50	4620	20221013	90.91	11530	-23.50	20230628	5480	60.95	20230112	11530	-23.50	20230628	4620	90.91	20221013	8.51	N	164060	500	101 억		488122	N	N	0	N	00	N
50	20230721	160825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-360	5	-3.85	12338070490	1365922	33.05	9100	9410	8650	12140	6540	9340	9032.45	3.07	0	-151035	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1822	20.00	3.44	12	6.73	449.00	2610.00	11530	20230628	-22.12	4620	20221013	94.37	11530	-22.12	20230628	5480	63.87	20230112	11530	-22.12	20230628	4620	94.37	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
51	20230721	150828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8750	-590	5	-6.32	11273179800	1245702	30.14	9100	9410	8730	12140	6540	9340	9049.28	3.07	0	-121253	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1775	19.49	3.35	12	6.14	449.00	2610.00	11530	20230628	-24.11	4620	20221013	89.39	11530	-24.11	20230628	5480	59.67	20230112	11530	-24.11	20230628	4620	89.39	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
52	20230721	140825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-300	5	-3.21	7942892380	870574	21.06	9100	9410	8770	12140	6540	9340	9123.33	3.07	0	-61905	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1834	20.13	3.46	12	4.29	449.00	2610.00	11530	20230628	-21.60	4620	20221013	95.67	11530	-21.60	20230628	5480	64.96	20230112	11530	-21.60	20230628	4620	95.67	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
53	20230721	130827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-300	5	-3.21	7173986870	785323	19.00	9100	9410	8770	12140	6540	9340	9134.65	3.07	0	-54604	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1834	20.13	3.46	12	3.87	449.00	2610.00	11530	20230628	-21.60	4620	20221013	95.67	11530	-21.60	20230628	5480	64.96	20230112	11530	-21.60	20230628	4620	95.67	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
54	20230721	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	-250	5	-2.68	6218201390	679623	16.44	9100	9410	8770	12140	6540	9340	9149.02	3.07	0	-47309	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1844	20.24	3.48	12	3.35	449.00	2610.00	11530	20230628	-21.16	4620	20221013	96.75	11530	-21.16	20230628	5480	65.88	20230112	11530	-21.16	20230628	4620	96.75	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
55	20230721	110834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	-220	5	-2.36	5518510180	602779	14.59	9100	9410	8770	12140	6540	9340	9154.61	3.07	0	-23952	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1850	20.31	3.49	12	2.97	449.00	2610.00	11530	20230628	-20.90	4620	20221013	97.40	11530	-20.90	20230628	5480	66.42	20230112	11530	-20.90	20230628	4620	97.40	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
56	20230721	100832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-120	5	-1.28	4488517300	490485	11.87	9100	9410	8770	12140	6540	9340	9150.55	3.07	0	-11938	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1871	20.53	3.53	12	2.42	449.00	2610.00	11530	20230628	-20.03	4620	20221013	99.57	11530	-20.03	20230628	5480	68.25	20230112	11530	-20.03	20230628	4620	99.57	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
57	20230721	090832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	-190	5	-2.03	1921668370	211869	5.13	9100	9330	8770	12140	6540	9340	9067.96	3.07	0	-5580	11846	10592	9846	8592	7846	10220	8220	101	2800	500	7090	10	1	20290329	1857	20.38	3.51	12	1.04	449.00	2610.00	11530	20230628	-20.64	4620	20221013	98.05	11530	-20.64	20230628	5480	66.97	20230112	11530	-20.64	20230628	4620	98.05	20221013	8.42	N	164060	500	101 억		622117	N	N	0	N	00	N
58	20230720	160824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-600	5	-6.04	41762445620	4097170	423.75	10710	11100	9100	12920	6960	9940	10195.59	5.77	0	-604460	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	1895	20.80	3.58	12	20.19	449.00	2610.00	11530	20230628	-18.99	4620	20221013	102.16	11530	-18.99	20230628	5480	70.44	20230112	11530	-18.99	20230628	4620	102.16	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
59	20230720	150824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-550	5	-5.53	38504992000	3745635	387.39	10710	11100	9290	12920	6960	9940	10279.96	5.77	0	-597785	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	1905	20.91	3.60	12	18.46	449.00	2610.00	11530	20230628	-18.56	4620	20221013	103.25	11530	-18.56	20230628	5480	71.35	20230112	11530	-18.56	20230628	4620	103.25	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
60	20230720	140823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	60	2	0.60	32723506950	3146451	325.42	10710	11100	9910	12920	6960	9940	10400.13	5.77	0	-489000	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2029	22.27	3.83	12	15.51	449.00	2610.00	11530	20230628	-13.27	4620	20221013	116.45	11530	-13.27	20230628	5480	82.48	20230112	11530	-13.27	20230628	4620	116.45	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
61	20230720	130823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	170	2	1.71	31243877350	2999516	310.23	10710	11100	9910	12920	6960	9940	10416.31	5.77	0	-448205	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2051	22.52	3.87	12	14.78	449.00	2610.00	11530	20230628	-12.32	4620	20221013	118.83	11530	-12.32	20230628	5480	84.49	20230112	11530	-12.32	20230628	4620	118.83	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
62	20230720	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	60	2	0.60	27958223750	2676093	276.78	10710	11100	9910	12920	6960	9940	10447.40	5.77	0	-430423	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2029	22.27	3.83	12	13.19	449.00	2610.00	11530	20230628	-13.27	4620	20221013	116.45	11530	-13.27	20230628	5480	82.48	20230112	11530	-13.27	20230628	4620	116.45	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
63	20230720	110827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	120	2	1.21	26127823760	2492879	257.83	10710	11100	10000	12920	6960	9940	10480.98	5.77	0	-397352	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2041	22.41	3.85	12	12.29	449.00	2610.00	11530	20230628	-12.75	4620	20221013	117.75	11530	-12.75	20230628	5480	83.58	20230112	11530	-12.75	20230628	4620	117.75	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
64	20230720	100818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	220	2	2.21	23592509070	2243933	232.08	10710	11100	10000	12920	6960	9940	10513.91	5.77	0	-356370	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2061	22.63	3.89	12	11.06	449.00	2610.00	11530	20230628	-11.88	4620	20221013	119.91	11530	-11.88	20230628	5480	85.40	20230112	11530	-11.88	20230628	4620	119.91	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
65	20230720	090819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	760	2	7.65	12382504760	1154048	119.36	10710	11100	10320	12920	6960	9940	10729.63	5.77	0	-145243	10586	10262	9736	9412	8886	10425	9575	101	2980	500	7550	10	1	20290329	2171	23.83	4.10	12	5.69	449.00	2610.00	11530	20230628	-7.20	4620	20221013	131.60	11530	-7.20	20230628	5480	95.26	20230112	11530	-7.20	20230628	4620	131.60	20221013	7.97	N	164060	500	101 억		1170818	N	N	0	N	00	N
66	20230719	160834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9940	250	2	2.58	9028102960	928031	97.54	9660	10060	9210	12590	6790	9690	9728.07	5.89	0	-74313	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	2017	22.14	3.81	12	4.57	449.00	2610.00	11530	20230628	-13.79	4620	20221013	115.15	11530	-13.79	20230628	5480	81.39	20230112	11530	-13.79	20230628	4620	115.15	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
67	20230719	150835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9840	150	2	1.55	8398640890	864629	90.88	9660	10060	9210	12590	6790	9690	9713.58	5.89	0	-59580	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1997	21.92	3.77	12	4.26	449.00	2610.00	11530	20230628	-14.66	4620	20221013	112.99	11530	-14.66	20230628	5480	79.56	20230112	11530	-14.66	20230628	4620	112.99	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
68	20230719	140836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-40	5	-0.41	7402036150	762302	80.12	9660	10060	9210	12590	6790	9690	9710.11	5.89	0	-64275	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1958	21.49	3.70	12	3.76	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
69	20230719	130826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9670	-20	5	-0.21	6828168260	702919	73.88	9660	10060	9210	12590	6790	9690	9714.02	5.89	0	-73924	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1962	21.54	3.70	12	3.46	449.00	2610.00	11530	20230628	-16.13	4620	20221013	109.31	11530	-16.13	20230628	5480	76.46	20230112	11530	-16.13	20230628	4620	109.31	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
70	20230719	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9730	40	2	0.41	6233534140	641931	67.47	9660	10060	9210	12590	6790	9690	9710.60	5.89	0	-77333	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1974	21.67	3.73	12	3.16	449.00	2610.00	11530	20230628	-15.61	4620	20221013	110.61	11530	-15.61	20230628	5480	77.55	20230112	11530	-15.61	20230628	4620	110.61	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
71	20230719	110836	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9700	10	2	0.10	5483603430	565502	59.44	9660	10060	9210	12590	6790	9690	9696.88	5.89	0	-76953	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1968	21.60	3.72	12	2.79	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
72	20230719	100829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	190	2	1.96	4356425710	450567	47.36	9660	10060	9210	12590	6790	9690	9668.76	5.89	0	-48156	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	2005	22.00	3.79	12	2.22	449.00	2610.00	11530	20230628	-14.31	4620	20221013	113.85	11530	-14.31	20230628	5480	80.29	20230112	11530	-14.31	20230628	4620	113.85	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
73	20230719	090830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	-410	5	-4.23	1104592940	117776	12.38	9660	9670	9210	12590	6790	9690	9378.36	5.89	0	-42141	10616	10152	9876	9412	9136	10015	9275	101	2900	500	7360	10	1	20290329	1883	20.67	3.56	12	0.58	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	8.21	N	164060	500	101 억		1196019	N	N	0	N	00	N
74	20230718	160829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9690	-640	5	-6.20	9448362370	947901	37.19	10200	10340	9600	13420	7240	10330	9968.13	6.69	0	-181636	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	1966	21.58	3.71	12	4.67	449.00	2610.00	11530	20230628	-15.96	4620	20221013	109.74	11530	-15.96	20230628	5480	76.82	20230112	11530	-15.96	20230628	4620	109.74	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
75	20230718	150827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-680	5	-6.58	8937479310	895173	35.12	10200	10340	9600	13420	7240	10330	9983.09	6.69	0	-164639	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	1958	21.49	3.70	12	4.41	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
76	20230718	140823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-450	5	-4.36	7103376490	706816	27.73	10200	10340	9850	13420	7240	10330	10048.81	6.69	0	-103179	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2005	22.00	3.79	12	3.48	449.00	2610.00	11530	20230628	-14.31	4620	20221013	113.85	11530	-14.31	20230628	5480	80.29	20230112	11530	-14.31	20230628	4620	113.85	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
77	20230718	130824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	-380	5	-3.68	6065127890	601930	23.62	10200	10340	9930	13420	7240	10330	10075.05	6.69	0	-77224	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2019	22.16	3.81	12	2.97	449.00	2610.00	11530	20230628	-13.70	4620	20221013	115.37	11530	-13.70	20230628	5480	81.57	20230112	11530	-13.70	20230628	4620	115.37	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
78	20230718	120831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9990	-340	5	-3.29	5156105090	510699	20.04	10200	10340	9960	13420	7240	10330	10095.00	6.69	0	-47385	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2027	22.25	3.83	12	2.52	449.00	2610.00	11530	20230628	-13.36	4620	20221013	116.23	11530	-13.36	20230628	5480	82.30	20230112	11530	-13.36	20230628	4620	116.23	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
79	20230718	110832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10070	-260	5	-2.52	4077294970	402986	15.81	10200	10340	9970	13420	7240	10330	10116.35	6.69	0	-25273	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2043	22.43	3.86	12	1.99	449.00	2610.00	11530	20230628	-12.66	4620	20221013	117.97	11530	-12.66	20230628	5480	83.76	20230112	11530	-12.66	20230628	4620	117.97	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
80	20230718	100824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	-300	5	-2.90	3289972260	325189	12.76	10200	10340	9970	13420	7240	10330	10115.42	6.69	0	-32987	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2035	22.34	3.84	12	1.60	449.00	2610.00	11530	20230628	-13.01	4620	20221013	117.10	11530	-13.01	20230628	5480	83.03	20230112	11530	-13.01	20230628	4620	117.10	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
81	20230718	090823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	-140	5	-1.36	1145496710	113592	4.46	10200	10260	9970	13420	7240	10330	10078.66	6.69	0	-11564	11476	10902	10276	9702	9076	11190	9990	101	3090	500	7850	10	1	20290329	2068	22.69	3.90	12	0.56	449.00	2610.00	11530	20230628	-11.62	4620	20221013	120.56	11530	-11.62	20230628	5480	85.95	20230112	11530	-11.62	20230628	4620	120.56	20221013	7.86	N	164060	500	101 억		1357622	N	N	0	N	00	N
82	20230717	160824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10330	680	2	7.05	26325963530	2536236	497.80	9920	10850	9650	12540	6760	9650	10380.09	7.39	0	-83135	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2096	23.01	3.96	12	12.50	449.00	2610.00	11530	20230628	-10.41	4620	20221013	123.59	11530	-10.41	20230628	5480	88.50	20230112	11530	-10.41	20230628	4620	123.59	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
83	20230717	150820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10270	620	2	6.42	25304319070	2437073	478.34	9920	10850	9650	12540	6760	9650	10383.09	7.39	0	-58959	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2084	22.87	3.93	12	12.01	449.00	2610.00	11530	20230628	-10.93	4620	20221013	122.29	11530	-10.93	20230628	5480	87.41	20230112	11530	-10.93	20230628	4620	122.29	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
84	20230717	140823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	590	2	6.11	23527664670	2264136	444.39	9920	10850	9650	12540	6760	9650	10391.47	7.39	0	10647	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2078	22.81	3.92	12	11.16	449.00	2610.00	11530	20230628	-11.19	4620	20221013	121.65	11530	-11.19	20230628	5480	86.86	20230112	11530	-11.19	20230628	4620	121.65	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
85	20230717	130816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10240	590	2	6.11	21894285090	2105640	413.28	9920	10850	9650	12540	6760	9650	10397.94	7.39	0	60785	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2078	22.81	3.92	12	10.38	449.00	2610.00	11530	20230628	-11.19	4620	20221013	121.65	11530	-11.19	20230628	5480	86.86	20230112	11530	-11.19	20230628	4620	121.65	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
86	20230717	120826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	630	2	6.53	20986447150	2017140	395.91	9920	10850	9650	12540	6760	9650	10404.08	7.39	0	69120	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2086	22.90	3.94	12	9.94	449.00	2610.00	11530	20230628	-10.84	4620	20221013	122.51	11530	-10.84	20230628	5480	87.59	20230112	11530	-10.84	20230628	4620	122.51	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
87	20230717	110816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10350	700	2	7.25	19664853560	1889023	370.77	9920	10850	9650	12540	6760	9650	10410.09	7.39	0	101973	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2100	23.05	3.97	12	9.31	449.00	2610.00	11530	20230628	-10.23	4620	20221013	124.03	11530	-10.23	20230628	5480	88.87	20230112	11530	-10.23	20230628	4620	124.03	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
88	20230717	100816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10780	1130	2	11.71	11564856280	1115352	218.92	9920	10790	9650	12540	6760	9650	10368.83	7.39	0	112874	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2187	24.01	4.13	12	5.50	449.00	2610.00	11530	20230628	-6.50	4620	20221013	133.33	11530	-6.50	20230628	5480	96.72	20230112	11530	-6.50	20230628	4620	133.33	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
89	20230717	090817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	250	2	2.59	1121344890	112847	22.15	9920	10100	9650	12540	6760	9650	9936.99	7.39	0	-13720	10136	9892	9656	9412	9176	10015	9535	101	2890	500	7330	10	1	20290329	2009	22.05	3.79	12	0.56	449.00	2610.00	11530	20230628	-14.14	4620	20221013	114.29	11530	-14.14	20230628	5480	80.66	20230112	11530	-14.14	20230628	4620	114.29	20221013	8.03	N	164060	500	101 억		1498682	N	N	0	N	00	N
90	20230714	160816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	10	2	0.10	4898741040	507591	84.65	9480	9900	9420	12530	6750	9640	9650.96	7.72	0	-65333	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1958	21.49	3.70	12	2.50	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
91	20230714	150819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9690	50	2	0.52	4731383730	490288	81.76	9480	9900	9420	12530	6750	9640	9650.21	7.72	0	-64045	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1966	21.58	3.71	12	2.42	449.00	2610.00	11530	20230628	-15.96	4620	20221013	109.74	11530	-15.96	20230628	5480	76.82	20230112	11530	-15.96	20230628	4620	109.74	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
92	20230714	140824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9670	30	2	0.31	4346776900	450568	75.14	9480	9900	9420	12530	6750	9640	9647.33	7.72	0	-55699	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1962	21.54	3.70	12	2.22	449.00	2610.00	11530	20230628	-16.13	4620	20221013	109.31	11530	-16.13	20230628	5480	76.46	20230112	11530	-16.13	20230628	4620	109.31	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
93	20230714	130811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9590	-50	5	-0.52	3925062190	406959	67.87	9480	9900	9420	12530	6750	9640	9644.86	7.72	0	-52907	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1946	21.36	3.67	12	2.01	449.00	2610.00	11530	20230628	-16.83	4620	20221013	107.58	11530	-16.83	20230628	5480	75.00	20230112	11530	-16.83	20230628	4620	107.58	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
94	20230714	120812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9570	-70	5	-0.73	3135795610	324837	54.17	9480	9900	9420	12530	6750	9640	9653.44	7.72	0	-26468	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1942	21.31	3.67	12	1.60	449.00	2610.00	11530	20230628	-17.00	4620	20221013	107.14	11530	-17.00	20230628	5480	74.64	20230112	11530	-17.00	20230628	4620	107.14	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
95	20230714	110821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9730	90	2	0.93	2494132070	258369	43.09	9480	9900	9420	12530	6750	9640	9653.37	7.72	0	-7562	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1974	21.67	3.73	12	1.27	449.00	2610.00	11530	20230628	-15.61	4620	20221013	110.61	11530	-15.61	20230628	5480	77.55	20230112	11530	-15.61	20230628	4620	110.61	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
96	20230714	100823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9610	-30	5	-0.31	1630714120	170146	28.37	9480	9750	9420	12530	6750	9640	9584.20	7.72	0	7076	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1950	21.40	3.68	12	0.84	449.00	2610.00	11530	20230628	-16.65	4620	20221013	108.01	11530	-16.65	20230628	5480	75.36	20230112	11530	-16.65	20230628	4620	108.01	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
97	20230714	090818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9460	-180	5	-1.87	672383720	70948	11.83	9480	9620	9420	12530	6750	9640	9477.13	7.72	0	9921	9946	9792	9626	9472	9306	9870	9550	101	2890	500	7320	10	1	20290329	1919	21.07	3.62	12	0.35	449.00	2610.00	11530	20230628	-17.95	4620	20221013	104.76	11530	-17.95	20230628	5480	72.63	20230112	11530	-17.95	20230628	4620	104.76	20221013	7.79	N	164060	500	101 억		1565751	N	N	0	N	00	N
98	20230713	160815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	430	2	4.67	5722295520	596250	176.43	9580	9780	9460	11970	6450	9210	9597.05	7.97	0	-36583	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1956	21.47	3.69	12	2.94	449.00	2610.00	11530	20230628	-16.39	4620	20221013	108.66	11530	-16.39	20230628	5480	75.91	20230112	11530	-16.39	20230628	4620	108.66	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
99	20230713	150810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9580	370	2	4.02	5319985450	554461	164.07	9580	9780	9460	11970	6450	9210	9594.88	7.97	0	-42215	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1944	21.34	3.67	12	2.73	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
100	20230713	140809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9490	280	2	3.04	4747023550	494459	146.31	9580	9780	9460	11970	6450	9210	9600.44	7.97	0	-41831	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1926	21.14	3.64	12	2.44	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
101	20230713	130813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9580	370	2	4.02	4399516510	457929	135.50	9580	9780	9460	11970	6450	9210	9607.42	7.97	0	-39496	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1944	21.34	3.67	12	2.26	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
102	20230713	120809	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9570	360	2	3.91	4199328520	436991	129.31	9580	9780	9460	11970	6450	9210	9609.65	7.97	0	-34106	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1942	21.31	3.67	12	2.15	449.00	2610.00	11530	20230628	-17.00	4620	20221013	107.14	11530	-17.00	20230628	5480	74.64	20230112	11530	-17.00	20230628	4620	107.14	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
103	20230713	110813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9580	370	2	4.02	3714170140	386075	114.24	9580	9780	9460	11970	6450	9210	9620.33	7.97	0	-22859	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1944	21.34	3.67	12	1.90	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
104	20230713	100808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	290	2	3.15	3391137520	352212	104.22	9580	9780	9460	11970	6450	9210	9628.11	7.97	0	-14538	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1928	21.16	3.64	12	1.74	449.00	2610.00	11530	20230628	-17.61	4620	20221013	105.63	11530	-17.61	20230628	5480	73.36	20230112	11530	-17.61	20230628	4620	105.63	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
105	20230713	090759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9610	400	2	4.34	1150033200	119714	35.42	9580	9670	9480	11970	6450	9210	9606.51	7.97	0	-12038	9556	9382	9216	9042	8876	9300	8960	101	2760	500	6990	10	1	20290329	1950	21.40	3.68	12	0.59	449.00	2610.00	11530	20230628	-16.65	4620	20221013	108.01	11530	-16.65	20230628	5480	75.36	20230112	11530	-16.65	20230628	4620	108.01	20221013	7.82	N	164060	500	101 억		1617216	N	N	0	N	00	N
106	20230712	160805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	-70	5	-0.75	3085904350	335959	98.24	9290	9390	9050	12060	6500	9280	9185.15	8.02	0	-10293	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1869	20.51	3.53	12	1.66	449.00	2610.00	11530	20230628	-20.12	4620	20221013	99.35	11530	-20.12	20230628	5480	68.07	20230112	11530	-20.12	20230628	4620	99.35	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
107	20230712	150801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	-30	5	-0.32	2889645750	314700	92.02	9290	9390	9050	12060	6500	9280	9182.06	8.02	0	-8751	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1877	20.60	3.54	12	1.55	449.00	2610.00	11530	20230628	-19.77	4620	20221013	100.22	11530	-19.77	20230628	5480	68.80	20230112	11530	-19.77	20230628	4620	100.22	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
108	20230712	140758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	20	2	0.22	2579166420	281104	82.20	9290	9390	9050	12060	6500	9280	9174.94	8.02	0	-4512	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1887	20.71	3.56	12	1.39	449.00	2610.00	11530	20230628	-19.34	4620	20221013	101.30	11530	-19.34	20230628	5480	69.71	20230112	11530	-19.34	20230628	4620	101.30	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
109	20230712	130801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	2392339780	261015	76.33	9290	9390	9050	12060	6500	9280	9165.30	8.02	0	-140	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1871	20.53	3.53	12	1.29	449.00	2610.00	11530	20230628	-20.03	4620	20221013	99.57	11530	-20.03	20230628	5480	68.25	20230112	11530	-20.03	20230628	4620	99.57	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
110	20230712	120804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	-70	5	-0.75	2249129680	245459	71.78	9290	9390	9050	12060	6500	9280	9162.71	8.02	0	-2351	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1869	20.51	3.53	12	1.21	449.00	2610.00	11530	20230628	-20.12	4620	20221013	99.35	11530	-20.12	20230628	5480	68.07	20230112	11530	-20.12	20230628	4620	99.35	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
111	20230712	110803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	0	3	0.00	2002522090	218592	63.92	9290	9390	9050	12060	6500	9280	9160.72	8.02	0	815	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1883	20.67	3.56	12	1.08	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
112	20230712	100803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	-200	5	-2.16	1269171570	138976	40.64	9290	9360	9050	12060	6500	9280	9131.76	8.02	0	2039	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1842	20.22	3.48	12	0.68	449.00	2610.00	11530	20230628	-21.25	4620	20221013	96.54	11530	-21.25	20230628	5480	65.69	20230112	11530	-21.25	20230628	4620	96.54	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
113	20230712	090804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	-170	5	-1.83	123599030	13422	3.92	9290	9360	9110	12060	6500	9280	9205.85	8.02	0	-3898	9606	9442	9246	9082	8886	9525	9165	101	2780	500	7050	10	1	20290329	1848	20.29	3.49	12	0.07	449.00	2610.00	11530	20230628	-20.99	4620	20221013	97.19	11530	-20.99	20230628	5480	66.24	20230112	11530	-20.99	20230628	4620	97.19	20221013	8.02	N	164060	500	101 억		1627044	N	N	0	N	00	N
114	20230711	160753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	140	2	1.53	3132719330	339570	47.61	9160	9410	9050	11880	6400	9140	9225.43	8.20	0	-37620	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1883	20.67	3.56	12	1.67	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
115	20230711	150750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	110	2	1.20	2874107280	311674	43.70	9160	9410	9050	11880	6400	9140	9221.52	8.20	0	-25149	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1877	20.60	3.54	12	1.54	449.00	2610.00	11530	20230628	-19.77	4620	20221013	100.22	11530	-19.77	20230628	5480	68.80	20230112	11530	-19.77	20230628	4620	100.22	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
116	20230711	140745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	50	2	0.55	2561331280	277736	38.94	9160	9410	9050	11880	6400	9140	9222.18	8.20	0	-23205	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1865	20.47	3.52	12	1.37	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
117	20230711	130737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	2348715130	254548	35.69	9160	9410	9050	11880	6400	9140	9227.00	8.20	0	-16789	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1857	20.38	3.51	12	1.25	449.00	2610.00	11530	20230628	-20.64	4620	20221013	98.05	11530	-20.64	20230628	5480	66.97	20230112	11530	-20.64	20230628	4620	98.05	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
118	20230711	120755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	10	2	0.11	2034806810	220082	30.86	9160	9410	9090	11880	6400	9140	9245.68	8.20	0	-21066	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1857	20.38	3.51	12	1.08	449.00	2610.00	11530	20230628	-20.64	4620	20221013	98.05	11530	-20.64	20230628	5480	66.97	20230112	11530	-20.64	20230628	4620	98.05	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
119	20230711	110800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	30	2	0.33	1775893790	191808	26.89	9160	9410	9120	11880	6400	9140	9258.71	8.20	0	-15046	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1861	20.42	3.51	12	0.95	449.00	2610.00	11530	20230628	-20.47	4620	20221013	98.48	11530	-20.47	20230628	5480	67.34	20230112	11530	-20.47	20230628	4620	98.48	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
120	20230711	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9310	170	2	1.86	1189500210	127986	17.95	9160	9410	9120	11880	6400	9140	9293.99	8.20	0	-13067	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1889	20.73	3.57	12	0.63	449.00	2610.00	11530	20230628	-19.25	4620	20221013	101.52	11530	-19.25	20230628	5480	69.89	20230112	11530	-19.25	20230628	4620	101.52	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
121	20230711	090755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	210	2	2.30	203631620	21906	3.07	9160	9380	9160	11880	6400	9140	9295.70	8.20	0	8056	9860	9500	9290	8930	8720	9395	8825	101	2740	500	6940	10	1	20290329	1897	20.82	3.58	12	0.11	449.00	2610.00	11530	20230628	-18.91	4620	20221013	102.38	11530	-18.91	20230628	5480	70.62	20230112	11530	-18.91	20230628	4620	102.38	20221013	8.09	N	164060	500	101 억		1664712	N	N	0	N	00	N
122	20230710	160749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	-510	5	-5.28	6537334560	706464	112.52	9600	9650	9080	12540	6760	9650	9253.75	7.73	0	98798	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1849	20.36	3.50	12	3.49	449.00	2610.00	11530	20230628	-20.73	4620	20221013	97.84	11530	-20.73	20230628	5480	66.79	20230112	11530	-20.73	20230628	4620	97.84	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
123	20230710	150750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-460	5	-4.77	6176023750	667017	106.24	9600	9650	9080	12540	6760	9650	9259.17	7.73	0	89728	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1859	20.47	3.52	12	3.30	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
124	20230710	140742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	-350	5	-3.63	5720829010	617661	98.38	9600	9650	9080	12540	6760	9650	9262.08	7.73	0	90882	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1881	20.71	3.56	12	3.05	449.00	2610.00	11530	20230628	-19.34	4620	20221013	101.30	11530	-19.34	20230628	5480	69.71	20230112	11530	-19.34	20230628	4620	101.30	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
125	20230710	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-300	5	-3.11	5394218450	582566	92.79	9600	9650	9080	12540	6760	9650	9259.41	7.73	0	92225	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1891	20.82	3.58	12	2.88	449.00	2610.00	11530	20230628	-18.91	4620	20221013	102.38	11530	-18.91	20230628	5480	70.62	20230112	11530	-18.91	20230628	4620	102.38	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
126	20230710	120753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9310	-340	5	-3.52	4843334560	523447	83.37	9600	9650	9080	12540	6760	9650	9252.76	7.73	0	81070	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1883	20.73	3.57	12	2.59	449.00	2610.00	11530	20230628	-19.25	4620	20221013	101.52	11530	-19.25	20230628	5480	69.89	20230112	11530	-19.25	20230628	4620	101.52	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
127	20230710	110750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9200	-450	5	-4.66	4471030980	483209	76.96	9600	9650	9080	12540	6760	9650	9252.78	7.73	0	62689	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1861	20.49	3.52	12	2.39	449.00	2610.00	11530	20230628	-20.21	4620	20221013	99.13	11530	-20.21	20230628	5480	67.88	20230112	11530	-20.21	20230628	4620	99.13	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
128	20230710	100752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	-520	5	-5.39	3435437150	370100	58.95	9600	9650	9080	12540	6760	9650	9282.45	7.73	0	72723	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1847	20.33	3.50	12	1.83	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
129	20230710	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9450	-200	5	-2.07	487445020	51389	8.18	9600	9650	9370	12540	6760	9650	9485.37	7.73	0	7061	10330	9990	9810	9470	9290	9900	9380	101	2890	500	7330	10	1	20228957	1912	21.05	3.62	12	0.25	449.00	2610.00	11530	20230628	-18.04	4620	20221013	104.55	11530	-18.04	20230628	5480	72.45	20230112	11530	-18.04	20230628	4620	104.55	20221013	8.00	N	164060	500	101 억		1563463	N	N	0	N	00	N
130	20230707	160742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9650	-520	5	-5.11	6118869510	621747	82.23	10100	10150	9630	13220	7120	10170	9841.55	7.86	0	-27201	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	1952	21.49	3.70	12	3.07	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
131	20230707	150742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9720	-450	5	-4.42	5608536500	568950	75.25	10100	10150	9660	13220	7120	10170	9857.70	7.86	0	-22814	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	1966	21.65	3.72	12	2.81	449.00	2610.00	11530	20230628	-15.70	4620	20221013	110.39	11530	-15.70	20230628	5480	77.37	20230112	11530	-15.70	20230628	4620	110.39	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
132	20230707	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9680	-490	5	-4.82	4902594600	496166	65.62	10100	10150	9670	13220	7120	10170	9880.96	7.86	0	-2148	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	1958	21.56	3.71	12	2.45	449.00	2610.00	11530	20230628	-16.05	4620	20221013	109.52	11530	-16.05	20230628	5480	76.64	20230112	11530	-16.05	20230628	4620	109.52	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
133	20230707	130746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9770	-400	5	-3.93	4074803750	411050	54.36	10100	10150	9750	13220	7120	10170	9913.16	7.86	0	8683	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	1976	21.76	3.74	12	2.03	449.00	2610.00	11530	20230628	-15.26	4620	20221013	111.47	11530	-15.26	20230628	5480	78.28	20230112	11530	-15.26	20230628	4620	111.47	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
134	20230707	120751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-290	5	-2.85	3324925480	334740	44.27	10100	10150	9800	13220	7120	10170	9932.86	7.86	0	32130	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	1999	22.00	3.79	12	1.65	449.00	2610.00	11530	20230628	-14.31	4620	20221013	113.85	11530	-14.31	20230628	5480	80.29	20230112	11530	-14.31	20230628	4620	113.85	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
135	20230707	110752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-280	5	-2.75	2958724530	297693	39.37	10100	10150	9800	13220	7120	10170	9938.84	7.86	0	24114	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	2001	22.03	3.79	12	1.47	449.00	2610.00	11530	20230628	-14.22	4620	20221013	114.07	11530	-14.22	20230628	5480	80.47	20230112	11530	-14.22	20230628	4620	114.07	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
136	20230707	100742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	-190	5	-1.87	1716048510	172042	22.75	10100	10150	9900	13220	7120	10170	9974.59	7.86	0	12504	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	2019	22.23	3.82	12	0.85	449.00	2610.00	11530	20230628	-13.44	4620	20221013	116.02	11530	-13.44	20230628	5480	82.12	20230112	11530	-13.44	20230628	4620	116.02	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
137	20230707	090743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9980	-190	5	-1.87	175198150	17491	2.31	10100	10140	9950	13220	7120	10170	10016.47	7.86	0	-4094	11170	10670	10390	9890	9610	10530	9750	101	3050	500	7720	10	1	20228957	2019	22.23	3.82	12	0.09	449.00	2610.00	11530	20230628	-13.44	4620	20221013	116.02	11530	-13.44	20230628	5480	82.12	20230112	11530	-13.44	20230628	4620	116.02	20221013	7.95	N	164060	500	101 억		1590395	N	N	0	N	00	N
138	20230706	160743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-180	5	-1.74	7934709580	754058	160.99	10650	10890	10110	13450	7250	10350	10523.32	8.30	0	-88800	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2057	22.65	3.90	12	3.73	449.00	2610.00	11530	20230628	-11.80	4620	20221013	120.13	11530	-11.80	20230628	5480	85.58	20230112	11530	-11.80	20230628	4620	120.13	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
139	20230706	150744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-200	5	-1.93	7736141920	734482	156.81	10650	10890	10110	13450	7250	10350	10532.79	8.30	0	-90397	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2053	22.61	3.89	12	3.63	449.00	2610.00	11530	20230628	-11.97	4620	20221013	119.70	11530	-11.97	20230628	5480	85.22	20230112	11530	-11.97	20230628	4620	119.70	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
140	20230706	140744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-70	5	-0.68	6926800670	655048	139.85	10650	10890	10210	13450	7250	10350	10574.49	8.30	0	-64403	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2080	22.90	3.94	12	3.24	449.00	2610.00	11530	20230628	-10.84	4620	20221013	122.51	11530	-10.84	20230628	5480	87.59	20230112	11530	-10.84	20230628	4620	122.51	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
141	20230706	130744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10410	60	2	0.58	6172516220	581785	124.21	10650	10890	10260	13450	7250	10350	10609.62	8.30	0	-56841	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2106	23.18	3.99	12	2.88	449.00	2610.00	11530	20230628	-9.71	4620	20221013	125.32	11530	-9.71	20230628	5480	89.96	20230112	11530	-9.71	20230628	4620	125.32	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
142	20230706	120736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10420	70	2	0.68	5382603790	505714	107.97	10650	10890	10260	13450	7250	10350	10643.57	8.30	0	-33234	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2108	23.21	3.99	12	2.50	449.00	2610.00	11530	20230628	-9.63	4620	20221013	125.54	11530	-9.63	20230628	5480	90.15	20230112	11530	-9.63	20230628	4620	125.54	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
143	20230706	110747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10780	430	2	4.15	4460048030	418619	89.37	10650	10890	10260	13450	7250	10350	10654.20	8.30	0	-4835	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2181	24.01	4.13	12	2.07	449.00	2610.00	11530	20230628	-6.50	4620	20221013	133.33	11530	-6.50	20230628	5480	96.72	20230112	11530	-6.50	20230628	4620	133.33	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
144	20230706	100743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10670	320	2	3.09	2667608930	252138	53.83	10650	10760	10260	13450	7250	10350	10579.96	8.30	0	-38665	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2158	23.76	4.09	12	1.25	449.00	2610.00	11530	20230628	-7.46	4620	20221013	130.95	11530	-7.46	20230628	5480	94.71	20230112	11530	-7.46	20230628	4620	130.95	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
145	20230706	090742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10440	90	2	0.87	542724710	51573	11.01	10650	10650	10400	13450	7250	10350	10523.44	8.30	0	-20118	10816	10582	10416	10182	10016	10500	10100	101	3100	500	7860	10	1	20228957	2112	23.25	4.00	12	0.25	449.00	2610.00	11530	20230628	-9.45	4620	20221013	125.97	11530	-9.45	20230628	5480	90.51	20230112	11530	-9.45	20230628	4620	125.97	20221013	7.60	N	164060	500	101 억		1679444	N	N	0	N	00	N
146	20230705	160740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10350	-150	5	-1.43	4870296100	465427	31.88	10500	10650	10250	13650	7350	10500	10464.27	8.65	0	-63116	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2094	23.05	3.97	12	2.30	449.00	2610.00	11530	20230628	-10.23	4620	20221013	124.03	11530	-10.23	20230628	5480	88.87	20230112	11530	-10.23	20230628	4620	124.03	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
147	20230705	150736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10320	-180	5	-1.71	4720064980	450914	30.89	10500	10650	10250	13650	7350	10500	10467.76	8.65	0	-63257	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2088	22.98	3.95	12	2.23	449.00	2610.00	11530	20230628	-10.49	4620	20221013	123.38	11530	-10.49	20230628	5480	88.32	20230112	11530	-10.49	20230628	4620	123.38	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
148	20230705	140728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10350	-150	5	-1.43	4096044150	390466	26.75	10500	10650	10300	13650	7350	10500	10490.14	8.65	0	-56868	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2094	23.05	3.97	12	1.93	449.00	2610.00	11530	20230628	-10.23	4620	20221013	124.03	11530	-10.23	20230628	5480	88.87	20230112	11530	-10.23	20230628	4620	124.03	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
149	20230705	130731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	10	2	0.10	3546270770	337584	23.13	10500	10650	10300	13650	7350	10500	10504.86	8.65	0	-54236	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2126	23.41	4.03	12	1.67	449.00	2610.00	11530	20230628	-8.85	4620	20221013	127.49	11530	-8.85	20230628	5480	91.79	20230112	11530	-8.85	20230628	4620	127.49	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
150	20230705	120730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10490	-10	5	-0.10	2949437350	280315	19.20	10500	10650	10420	13650	7350	10500	10521.88	8.65	0	-34211	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2122	23.36	4.02	12	1.39	449.00	2610.00	11530	20230628	-9.02	4620	20221013	127.06	11530	-9.02	20230628	5480	91.42	20230112	11530	-9.02	20230628	4620	127.06	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
151	20230705	110738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	10	2	0.10	2521149590	239509	16.41	10500	10650	10420	13650	7350	10500	10526.34	8.65	0	-22596	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2126	23.41	4.03	12	1.18	449.00	2610.00	11530	20230628	-8.85	4620	20221013	127.49	11530	-8.85	20230628	5480	91.79	20230112	11530	-8.85	20230628	4620	127.49	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
152	20230705	100732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10480	-20	5	-0.19	1911823210	181541	12.44	10500	10650	10420	13650	7350	10500	10531.11	8.65	0	-16822	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2120	23.34	4.02	12	0.90	449.00	2610.00	11530	20230628	-9.11	4620	20221013	126.84	11530	-9.11	20230628	5480	91.24	20230112	11530	-9.11	20230628	4620	126.84	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
153	20230705	090730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10460	-40	5	-0.38	411980270	39112	2.68	10500	10600	10440	13650	7350	10500	10533.47	8.65	0	-9398	11420	10960	10310	9850	9200	11190	10080	101	3150	500	7980	10	1	20228957	2116	23.30	4.01	12	0.19	449.00	2610.00	11530	20230628	-9.28	4620	20221013	126.41	11530	-9.28	20230628	5480	90.88	20230112	11530	-9.28	20230628	4620	126.41	20221013	7.41	N	164060	500	101 억		1749500	N	N	0	N	00	N
154	20230704	160728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10500	390	2	3.86	14970929170	1453444	131.48	10130	10770	9660	13140	7080	10110	10300.10	8.99	0	-62262	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2124	23.39	4.02	12	7.18	449.00	2610.00	11530	20230628	-8.93	4620	20221013	127.27	11530	-8.93	20230628	5480	91.61	20230112	11530	-8.93	20230628	4620	127.27	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
155	20230704	150719	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10560	450	2	4.45	14440344880	1403076	126.93	10130	10770	9660	13140	7080	10110	10291.92	8.99	0	-57916	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2136	23.52	4.05	12	6.94	449.00	2610.00	11530	20230628	-8.41	4620	20221013	128.57	11530	-8.41	20230628	5480	92.70	20230112	11530	-8.41	20230628	4620	128.57	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
156	20230704	140724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10530	420	2	4.15	13155485130	1281543	115.93	10130	10770	9660	13140	7080	10110	10265.35	8.99	0	-46992	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2130	23.45	4.03	12	6.34	449.00	2610.00	11530	20230628	-8.67	4620	20221013	127.92	11530	-8.67	20230628	5480	92.15	20230112	11530	-8.67	20230628	4620	127.92	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
157	20230704	130714	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10610	500	2	4.95	11500851730	1124806	101.75	10130	10770	9660	13140	7080	10110	10224.74	8.99	0	-87494	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2146	23.63	4.07	12	5.56	449.00	2610.00	11530	20230628	-7.98	4620	20221013	129.65	11530	-7.98	20230628	5480	93.61	20230112	11530	-7.98	20230628	4620	129.65	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
158	20230704	120721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	70	2	0.69	6038237460	605199	54.75	10130	10320	9660	13140	7080	10110	9977.28	8.99	0	-85687	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2059	22.67	3.90	12	2.99	449.00	2610.00	11530	20230628	-11.71	4620	20221013	120.35	11530	-11.71	20230628	5480	85.77	20230112	11530	-11.71	20230628	4620	120.35	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
159	20230704	110717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	40	2	0.40	4838140720	487873	44.14	10130	10230	9660	13140	7080	10110	9916.80	8.99	0	-70275	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2053	22.61	3.89	12	2.41	449.00	2610.00	11530	20230628	-11.97	4620	20221013	119.70	11530	-11.97	20230628	5480	85.22	20230112	11530	-11.97	20230628	4620	119.70	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
160	20230704	100715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-240	5	-2.37	3275703590	332585	30.09	10130	10230	9660	13140	7080	10110	9849.22	8.99	0	-88733	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	1997	21.98	3.78	12	1.64	449.00	2610.00	11530	20230628	-14.40	4620	20221013	113.64	11530	-14.40	20230628	5480	80.11	20230112	11530	-14.40	20230628	4620	113.64	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
161	20230704	090713	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10130	20	2	0.20	508402090	50213	4.54	10130	10230	10000	13140	7080	10110	10124.91	8.99	0	-11147	10750	10430	9940	9620	9130	10590	9780	101	3030	500	7680	10	1	20228957	2049	22.56	3.88	12	0.25	449.00	2610.00	11530	20230628	-12.14	4620	20221013	119.26	11530	-12.14	20230628	5480	84.85	20230112	11530	-12.14	20230628	4620	119.26	20221013	7.14	N	164060	500	101 억		1819240	N	N	0	N	00	N
162	20230703	160705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	600	2	6.31	10980378770	1098671	100.18	9510	10260	9450	12360	6660	9510	9994.22	8.64	0	80029	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2045	22.52	3.87	12	5.43	449.00	2610.00	11530	20230628	-12.32	4620	20221013	118.83	11530	-12.32	20230628	5480	84.49	20230112	11530	-12.32	20230628	4620	118.83	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
163	20230703	150714	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	650	2	6.83	10430174360	1044512	95.25	9510	10260	9450	12360	6660	9510	9985.82	8.64	0	101568	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2055	22.63	3.89	12	5.16	449.00	2610.00	11530	20230628	-11.88	4620	20221013	119.91	11530	-11.88	20230628	5480	85.40	20230112	11530	-11.88	20230628	4620	119.91	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
164	20230703	140712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	590	2	6.20	9033032580	906413	82.65	9510	10260	9450	12360	6660	9510	9965.83	8.64	0	128892	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2043	22.49	3.87	12	4.48	449.00	2610.00	11530	20230628	-12.40	4620	20221013	118.61	11530	-12.40	20230628	5480	84.31	20230112	11530	-12.40	20230628	4620	118.61	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
165	20230703	130708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	710	2	7.47	8113658080	815501	74.36	9510	10260	9450	12360	6660	9510	9949.44	8.64	0	145254	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2067	22.76	3.92	12	4.03	449.00	2610.00	11530	20230628	-11.36	4620	20221013	121.21	11530	-11.36	20230628	5480	86.50	20230112	11530	-11.36	20230628	4620	121.21	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
166	20230703	120716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	630	2	6.62	7236409110	729109	66.49	9510	10260	9450	12360	6660	9510	9925.16	8.64	0	149486	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2051	22.58	3.89	12	3.60	449.00	2610.00	11530	20230628	-12.06	4620	20221013	119.48	11530	-12.06	20230628	5480	85.04	20230112	11530	-12.06	20230628	4620	119.48	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
167	20230703	110709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	690	2	7.26	5984143150	606007	55.26	9510	10260	9450	12360	6660	9510	9874.88	8.64	0	103718	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	2063	22.72	3.91	12	3.00	449.00	2610.00	11530	20230628	-11.54	4620	20221013	120.78	11530	-11.54	20230628	5480	86.13	20230112	11530	-11.54	20230628	4620	120.78	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
168	20230703	100659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9700	190	2	2.00	2758443110	284039	25.90	9510	9860	9450	12360	6660	9510	9711.69	8.64	0	15296	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	1962	21.60	3.72	12	1.40	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N
169	20230703	090706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9640	130	2	1.37	413571590	43418	3.96	9510	9640	9450	12360	6660	9510	9525.45	8.64	0	2414	10103	9806	9503	9206	8903	9655	9055	101	2850	500	7220	10	1	20228957	1950	21.47	3.69	12	0.21	449.00	2610.00	11530	20230628	-16.39	4620	20221013	108.66	11530	-16.39	20230628	5480	75.91	20230112	11530	-16.39	20230628	4620	108.66	20221013	7.27	N	164060	500	101 억		1747537	N	N	0	N	00	N