KissMeData/348350/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	161148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15310	700	2	4.79	327764650	22177	49.45	14720	15310	14510	18990	10230	14610	14772.58	1.35	0	-837	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1559	12.74	1.40	12	0.22	1202.00	10964.00	20000	20230622	-23.45	10350	20230104	47.92	20000	-23.45	20230622	10350	47.92	20230104	20000	-23.45	20230622	10350	47.92	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
3	20230731	151146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14810	200	2	1.37	267668450	18188	40.56	14720	14900	14510	18990	10230	14610	14716.76	1.35	0	-376	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1508	12.32	1.35	12	0.18	1202.00	10964.00	20000	20230622	-25.95	10350	20230104	43.09	20000	-25.95	20230622	10350	43.09	20230104	20000	-25.95	20230622	10350	43.09	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
4	20230731	141153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14780	170	2	1.16	212357070	14461	32.25	14720	14820	14510	18990	10230	14610	14684.81	1.35	0	262	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1505	12.30	1.35	12	0.14	1202.00	10964.00	20000	20230622	-26.10	10350	20230104	42.80	20000	-26.10	20230622	10350	42.80	20230104	20000	-26.10	20230622	10350	42.80	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
5	20230731	131156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14660	50	2	0.34	163442560	11147	24.86	14720	14760	14510	18990	10230	14610	14662.47	1.35	0	777	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1493	12.20	1.34	12	0.11	1202.00	10964.00	20000	20230622	-26.70	10350	20230104	41.64	20000	-26.70	20230622	10350	41.64	20230104	20000	-26.70	20230622	10350	41.64	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
6	20230731	121204	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14710	100	2	0.68	132172670	9014	20.10	14720	14760	14510	18990	10230	14610	14663.04	1.35	0	547	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1498	12.24	1.34	12	0.09	1202.00	10964.00	20000	20230622	-26.45	10350	20230104	42.13	20000	-26.45	20230622	10350	42.13	20230104	20000	-26.45	20230622	10350	42.13	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
7	20230731	111206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14710	100	2	0.68	105443130	7196	16.05	14720	14750	14510	18990	10230	14610	14653.02	1.35	0	-301	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1498	12.24	1.34	12	0.07	1202.00	10964.00	20000	20230622	-26.45	10350	20230104	42.13	20000	-26.45	20230622	10350	42.13	20230104	20000	-26.45	20230622	10350	42.13	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
8	20230731	101203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14730	120	2	0.82	80481150	5496	12.26	14720	14750	14510	18990	10230	14610	14643.59	1.35	0	-150	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1500	12.25	1.34	12	0.05	1202.00	10964.00	20000	20230622	-26.35	10350	20230104	42.32	20000	-26.35	20230622	10350	42.32	20230104	20000	-26.35	20230622	10350	42.32	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
9	20230731	091150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14700	90	2	0.62	9685660	658	1.47	14720	14720	14700	18990	10230	14610	14719.85	1.35	0	-567	15203	14906	14423	14126	13643	15055	14275	51	4380	500	10510	10	1	10183600	1497	12.23	1.34	12	0.01	1202.00	10964.00	20000	20230622	-26.50	10350	20230104	42.03	20000	-26.50	20230622	10350	42.03	20230104	20000	-26.50	20230622	10350	42.03	20230104	2.19	N	348350	500	50 억		137789	N	N	0	N	00	N
10	20230728	161152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14610	690	2	4.96	645803560	44744	116.65	14120	14720	13940	18090	9750	13920	14432.76	1.23	0	11456	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1488	12.15	1.33	12	0.44	1202.00	10964.00	20000	20230622	-26.95	10350	20230104	41.16	20000	-26.95	20230622	10350	41.16	20230104	20000	-26.95	20230622	10350	41.16	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
11	20230728	151150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14590	670	2	4.81	586242960	40668	106.02	14120	14720	13940	18090	9750	13920	14415.34	1.23	0	9984	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1486	12.14	1.33	12	0.40	1202.00	10964.00	20000	20230622	-27.05	10350	20230104	40.97	20000	-27.05	20230622	10350	40.97	20230104	20000	-27.05	20230622	10350	40.97	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
12	20230728	141148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14570	650	2	4.67	522804570	36308	94.66	14120	14720	13940	18090	9750	13920	14399.16	1.23	0	8221	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1484	12.12	1.33	12	0.36	1202.00	10964.00	20000	20230622	-27.15	10350	20230104	40.77	20000	-27.15	20230622	10350	40.77	20230104	20000	-27.15	20230622	10350	40.77	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
13	20230728	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14630	710	2	5.10	507240990	35239	91.87	14120	14720	13940	18090	9750	13920	14394.31	1.23	0	7770	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1490	12.17	1.33	12	0.35	1202.00	10964.00	20000	20230622	-26.85	10350	20230104	41.35	20000	-26.85	20230622	10350	41.35	20230104	20000	-26.85	20230622	10350	41.35	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
14	20230728	121150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14510	590	2	4.24	461161380	32083	83.64	14120	14650	13940	18090	9750	13920	14374.01	1.23	0	8197	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1478	12.07	1.32	12	0.32	1202.00	10964.00	20000	20230622	-27.45	10350	20230104	40.19	20000	-27.45	20230622	10350	40.19	20230104	20000	-27.45	20230622	10350	40.19	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
15	20230728	111156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14390	470	2	3.38	389872920	27195	70.90	14120	14590	13940	18090	9750	13920	14336.20	1.23	0	7193	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1465	11.97	1.31	12	0.27	1202.00	10964.00	20000	20230622	-28.05	10350	20230104	39.03	20000	-28.05	20230622	10350	39.03	20230104	20000	-28.05	20230622	10350	39.03	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
16	20230728	101147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14500	580	2	4.17	297167070	20801	54.23	14120	14550	13940	18090	9750	13920	14286.19	1.23	0	5763	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1477	12.06	1.32	12	0.20	1202.00	10964.00	20000	20230622	-27.50	10350	20230104	40.10	20000	-27.50	20230622	10350	40.10	20230104	20000	-27.50	20230622	10350	40.10	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
17	20230728	091156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13970	50	2	0.36	40460860	2872	7.49	14120	14120	13940	18090	9750	13920	14088.04	1.23	0	-927	14486	14202	13986	13702	13486	14345	13845	51	4170	500	10020	10	1	10183600	1423	11.62	1.27	12	0.03	1202.00	10964.00	20000	20230622	-30.15	10350	20230104	34.98	20000	-30.15	20230622	10350	34.98	20230104	20000	-30.15	20230622	10350	34.98	20230104	2.20	N	348350	500	50 억		125594	N	N	0	N	00	N
18	20230727	161146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13920	10	2	0.07	537014260	38325	46.23	13770	14270	13770	18080	9740	13910	14012.25	1.14	21271	9345	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1418	11.58	1.27	12	0.38	1202.00	10964.00	20000	20230622	-30.40	10350	20230104	34.49	20000	-30.40	20230622	10350	34.49	20230104	20000	-30.40	20230622	10350	34.49	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
19	20230727	151147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13860	-50	5	-0.36	514464270	36701	44.27	13770	14270	13770	18080	9740	13910	14017.86	1.14	21271	9320	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1411	11.53	1.26	12	0.36	1202.00	10964.00	20000	20230622	-30.70	10350	20230104	33.91	20000	-30.70	20230622	10350	33.91	20230104	20000	-30.70	20230622	10350	33.91	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
20	20230727	141141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14040	130	2	0.93	462548480	32976	39.77	13770	14270	13770	18080	9740	13910	14027.00	1.14	21271	10052	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1430	11.68	1.28	12	0.32	1202.00	10964.00	20000	20230622	-29.80	10350	20230104	35.65	20000	-29.80	20230622	10350	35.65	20230104	20000	-29.80	20230622	10350	35.65	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
21	20230727	131139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14070	160	2	1.15	402422150	28667	34.58	13770	14270	13770	18080	9740	13910	14038.04	1.14	21271	9278	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1433	11.71	1.28	12	0.28	1202.00	10964.00	20000	20230622	-29.65	10350	20230104	35.94	20000	-29.65	20230622	10350	35.94	20230104	20000	-29.65	20230622	10350	35.94	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
22	20230727	121143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14050	140	2	1.01	359471350	25603	30.88	13770	14270	13770	18080	9740	13910	14040.46	1.14	21271	10120	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1431	11.69	1.28	12	0.25	1202.00	10964.00	20000	20230622	-29.75	10350	20230104	35.75	20000	-29.75	20230622	10350	35.75	20230104	20000	-29.75	20230622	10350	35.75	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
23	20230727	111145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14270	360	2	2.59	228240490	16252	19.60	13770	14270	13770	18080	9740	13910	14044.25	1.14	21271	2923	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1453	11.87	1.30	12	0.16	1202.00	10964.00	20000	20230622	-28.65	10350	20230104	37.87	20000	-28.65	20230622	10350	37.87	20230104	20000	-28.65	20230622	10350	37.87	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
24	20230727	101142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13980	70	2	0.50	117329360	8381	10.11	13770	14120	13770	18080	9740	13910	13999.98	1.14	21271	441	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1424	11.63	1.28	12	0.08	1202.00	10964.00	20000	20230622	-30.10	10350	20230104	35.07	20000	-30.10	20230622	10350	35.07	20230104	20000	-30.10	20230622	10350	35.07	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
25	20230727	091141	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14030	120	2	0.86	43339730	3104	3.74	13770	14040	13770	18080	9740	13910	13963.40	1.14	21271	1417	14976	14442	13976	13442	12976	14210	13210	51	4170	500	10010	10	1	10183600	1429	11.67	1.28	12	0.03	1202.00	10964.00	20000	20230622	-29.85	10350	20230104	35.56	20000	-29.85	20230622	10350	35.56	20230104	20000	-29.85	20230622	10350	35.56	20230104	2.19	N	348350	500	50 억		116248	N	N	0	N	00	N
26	20230726	161139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13910	-660	5	-4.53	1145167830	82589	199.76	14360	14510	13510	18940	10200	14570	13865.89	0.93	0	21112	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1417	11.57	1.27	12	0.81	1202.00	10964.00	20000	20230622	-30.45	10350	20230104	34.40	20000	-30.45	20230622	10350	34.40	20230104	20000	-30.45	20230622	10350	34.40	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
27	20230726	151145	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13770	-800	5	-5.49	1105952720	79753	192.90	14360	14510	13510	18940	10200	14570	13867.22	0.93	0	19921	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1402	11.46	1.26	12	0.78	1202.00	10964.00	20000	20230622	-31.15	10350	20230104	33.04	20000	-31.15	20230622	10350	33.04	20230104	20000	-31.15	20230622	10350	33.04	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
28	20230726	141136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13720	-850	5	-5.83	1001401830	72195	174.62	14360	14510	13510	18940	10200	14570	13870.79	0.93	0	20368	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1397	11.41	1.25	12	0.71	1202.00	10964.00	20000	20230622	-31.40	10350	20230104	32.56	20000	-31.40	20230622	10350	32.56	20230104	20000	-31.40	20230622	10350	32.56	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
29	20230726	131132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13720	-850	5	-5.83	763516380	54814	132.58	14360	14510	13510	18940	10200	14570	13929.22	0.93	0	12675	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1397	11.41	1.25	12	0.54	1202.00	10964.00	20000	20230622	-31.40	10350	20230104	32.56	20000	-31.40	20230622	10350	32.56	20230104	20000	-31.40	20230622	10350	32.56	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
30	20230726	121137	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13770	-800	5	-5.49	658290350	47112	113.95	14360	14510	13510	18940	10200	14570	13972.88	0.93	0	13902	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1402	11.46	1.26	12	0.46	1202.00	10964.00	20000	20230622	-31.15	10350	20230104	33.04	20000	-31.15	20230622	10350	33.04	20230104	20000	-31.15	20230622	10350	33.04	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
31	20230726	111131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	13830	-740	5	-5.08	499733490	35582	86.06	14360	14510	13810	18940	10200	14570	14044.56	0.93	0	8502	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1408	11.51	1.26	12	0.35	1202.00	10964.00	20000	20230622	-30.85	10350	20230104	33.62	20000	-30.85	20230622	10350	33.62	20230104	20000	-30.85	20230622	10350	33.62	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
32	20230726	101139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14120	-450	5	-3.09	219685140	15502	37.49	14360	14510	14060	18940	10200	14570	14171.41	0.93	0	1939	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1438	11.75	1.29	12	0.15	1202.00	10964.00	20000	20230622	-29.40	10350	20230104	36.43	20000	-29.40	20230622	10350	36.43	20230104	20000	-29.40	20230622	10350	36.43	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
33	20230726	091133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14190	-380	5	-2.61	66847440	4695	11.36	14360	14510	14060	18940	10200	14570	14238.01	0.93	0	-664	15163	14866	14553	14256	13943	15015	14405	51	4370	500	10490	10	1	10183600	1445	11.81	1.29	12	0.05	1202.00	10964.00	20000	20230622	-29.05	10350	20230104	37.10	20000	-29.05	20230622	10350	37.10	20230104	20000	-29.05	20230622	10350	37.10	20230104	2.21	N	348350	500	50 억		94977	N	N	0	N	00	N
34	20230725	161130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14570	20	2	0.14	600850350	41291	102.11	14550	14850	14240	18910	10190	14550	14551.56	0.82	0	11339	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1484	12.12	1.33	12	0.41	1202.00	10964.00	20000	20230622	-27.15	10350	20230104	40.77	20000	-27.15	20230622	10350	40.77	20230104	20000	-27.15	20230622	10350	40.77	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
35	20230725	151118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14540	-10	5	-0.07	540551370	37147	91.86	14550	14850	14240	18910	10190	14550	14551.68	0.82	0	10274	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1481	12.10	1.33	12	0.36	1202.00	10964.00	20000	20230622	-27.30	10350	20230104	40.48	20000	-27.30	20230622	10350	40.48	20230104	20000	-27.30	20230622	10350	40.48	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
36	20230725	141116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14480	-70	5	-0.48	430876670	29579	73.15	14550	14850	14240	18910	10190	14550	14566.98	0.82	0	9439	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1475	12.05	1.32	12	0.29	1202.00	10964.00	20000	20230622	-27.60	10350	20230104	39.90	20000	-27.60	20230622	10350	39.90	20230104	20000	-27.60	20230622	10350	39.90	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
37	20230725	131127	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14570	20	2	0.14	383868220	26351	65.17	14550	14850	14240	18910	10190	14550	14567.50	0.82	0	9104	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1484	12.12	1.33	12	0.26	1202.00	10964.00	20000	20230622	-27.15	10350	20230104	40.77	20000	-27.15	20230622	10350	40.77	20230104	20000	-27.15	20230622	10350	40.77	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
38	20230725	121126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14600	50	2	0.34	317465940	21809	53.93	14550	14850	14240	18910	10190	14550	14556.65	0.82	0	7466	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1487	12.15	1.33	12	0.21	1202.00	10964.00	20000	20230622	-27.00	10350	20230104	41.06	20000	-27.00	20230622	10350	41.06	20230104	20000	-27.00	20230622	10350	41.06	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
39	20230725	111124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14600	50	2	0.34	277187290	19033	47.07	14550	14850	14240	18910	10190	14550	14563.51	0.82	0	6880	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1487	12.15	1.33	12	0.19	1202.00	10964.00	20000	20230622	-27.00	10350	20230104	41.06	20000	-27.00	20230622	10350	41.06	20230104	20000	-27.00	20230622	10350	41.06	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
40	20230725	101124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14590	40	2	0.27	145712430	10011	24.76	14550	14850	14240	18910	10190	14550	14555.23	0.82	0	2980	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1486	12.14	1.33	12	0.10	1202.00	10964.00	20000	20230622	-27.05	10350	20230104	40.97	20000	-27.05	20230622	10350	40.97	20230104	20000	-27.05	20230622	10350	40.97	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
41	20230725	091122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14240	-310	5	-2.13	51397260	3582	8.86	14550	14550	14240	18910	10190	14550	14348.76	0.82	0	698	15663	15106	14603	14046	13543	14855	13795	51	4360	500	10470	10	1	10183600	1450	11.85	1.30	12	0.04	1202.00	10964.00	20000	20230622	-28.80	10350	20230104	37.58	20000	-28.80	20230622	10350	37.58	20230104	20000	-28.80	20230622	10350	37.58	20230104	2.16	N	348350	500	50 억		83884	N	N	0	N	00	N
42	20230724	161124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14550	-710	5	-4.65	588680230	40283	107.70	15160	15160	14100	19830	10690	15260	14614.03	0.78	0	4878	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1482	12.10	1.33	12	0.40	1202.00	10964.00	20000	20230622	-27.25	10350	20230104	40.58	20000	-27.25	20230622	10350	40.58	20230104	20000	-27.25	20230622	10350	40.58	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
43	20230724	151118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14450	-810	5	-5.31	569043750	38929	104.08	15160	15160	14100	19830	10690	15260	14617.48	0.78	0	4610	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1472	12.02	1.32	12	0.38	1202.00	10964.00	20000	20230622	-27.75	10350	20230104	39.61	20000	-27.75	20230622	10350	39.61	20230104	20000	-27.75	20230622	10350	39.61	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
44	20230724	141116	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14480	-780	5	-5.11	483762100	33032	88.31	15160	15160	14100	19830	10690	15260	14645.26	0.78	0	2163	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1475	12.05	1.32	12	0.32	1202.00	10964.00	20000	20230622	-27.60	10350	20230104	39.90	20000	-27.60	20230622	10350	39.90	20230104	20000	-27.60	20230622	10350	39.90	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
45	20230724	131118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14540	-720	5	-4.72	422804200	28825	77.06	15160	15160	14100	19830	10690	15260	14667.97	0.78	0	521	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1481	12.10	1.33	12	0.28	1202.00	10964.00	20000	20230622	-27.30	10350	20230104	40.48	20000	-27.30	20230622	10350	40.48	20230104	20000	-27.30	20230622	10350	40.48	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
46	20230724	121120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14650	-610	5	-4.00	380072900	25900	69.24	15160	15160	14100	19830	10690	15260	14674.63	0.78	0	290	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1492	12.19	1.34	12	0.25	1202.00	10964.00	20000	20230622	-26.75	10350	20230104	41.55	20000	-26.75	20230622	10350	41.55	20230104	20000	-26.75	20230622	10350	41.55	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
47	20230724	111124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14650	-610	5	-4.00	323630850	22038	58.92	15160	15160	14100	19830	10690	15260	14685.13	0.78	0	39	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1492	12.19	1.34	12	0.22	1202.00	10964.00	20000	20230622	-26.75	10350	20230104	41.55	20000	-26.75	20230622	10350	41.55	20230104	20000	-26.75	20230622	10350	41.55	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
48	20230724	101113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14720	-540	5	-3.54	261811100	17803	47.60	15160	15160	14100	19830	10690	15260	14706.01	0.78	0	-1357	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1499	12.25	1.34	12	0.17	1202.00	10964.00	20000	20230622	-26.40	10350	20230104	42.22	20000	-26.40	20230622	10350	42.22	20230104	20000	-26.40	20230622	10350	42.22	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
49	20230724	091120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14680	-580	5	-3.80	93553200	6260	16.74	15160	15160	14620	19830	10690	15260	14944.60	0.78	0	-3219	15753	15506	15283	15036	14813	15630	15160	51	4570	500	10980	10	1	10183600	1495	12.21	1.34	12	0.06	1202.00	10964.00	20000	20230622	-26.60	10350	20230104	41.84	20000	-26.60	20230622	10350	41.84	20230104	20000	-26.60	20230622	10350	41.84	20230104	2.20	N	348350	500	50 억		78983	N	N	0	N	00	N
50	20230721	161108	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15260	-320	5	-2.05	568990020	37344	145.80	15220	15530	15060	20250	10910	15580	15236.54	0.74	0	3575	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1554	12.70	1.39	12	0.37	1202.00	10964.00	20000	20230622	-23.70	10350	20230104	47.44	20000	-23.70	20230622	10350	47.44	20230104	20000	-23.70	20230622	10350	47.44	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
51	20230721	151110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15150	-430	5	-2.76	534600970	35085	136.98	15220	15530	15060	20250	10910	15580	15237.31	0.74	0	3241	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1543	12.60	1.38	12	0.34	1202.00	10964.00	20000	20230622	-24.25	10350	20230104	46.38	20000	-24.25	20230622	10350	46.38	20230104	20000	-24.25	20230622	10350	46.38	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
52	20230721	141105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15160	-420	5	-2.70	417454030	27365	106.84	15220	15530	15060	20250	10910	15580	15255.03	0.74	0	1659	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1544	12.61	1.38	12	0.27	1202.00	10964.00	20000	20230622	-24.20	10350	20230104	46.47	20000	-24.20	20230622	10350	46.47	20230104	20000	-24.20	20230622	10350	46.47	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
53	20230721	131110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15390	-190	5	-1.22	214801530	14042	54.82	15220	15530	15220	20250	10910	15580	15297.08	0.74	0	2070	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1567	12.80	1.40	12	0.14	1202.00	10964.00	20000	20230622	-23.05	10350	20230104	48.70	20000	-23.05	20230622	10350	48.70	20230104	20000	-23.05	20230622	10350	48.70	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
54	20230721	121124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15360	-220	5	-1.41	179236800	11721	45.76	15220	15530	15220	20250	10910	15580	15291.94	0.74	0	2448	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1564	12.78	1.40	12	0.12	1202.00	10964.00	20000	20230622	-23.20	10350	20230104	48.41	20000	-23.20	20230622	10350	48.41	20230104	20000	-23.20	20230622	10350	48.41	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
55	20230721	111121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15350	-230	5	-1.48	147595330	9659	37.71	15220	15530	15220	20250	10910	15580	15280.60	0.74	0	2248	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1563	12.77	1.40	12	0.09	1202.00	10964.00	20000	20230622	-23.25	10350	20230104	48.31	20000	-23.25	20230622	10350	48.31	20230104	20000	-23.25	20230622	10350	48.31	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
56	20230721	101119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15270	-310	5	-1.99	124576470	8155	31.84	15220	15530	15220	20250	10910	15580	15276.08	0.74	0	2112	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1555	12.70	1.39	12	0.08	1202.00	10964.00	20000	20230622	-23.65	10350	20230104	47.54	20000	-23.65	20230622	10350	47.54	20230104	20000	-23.65	20230622	10350	47.54	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
57	20230721	091115	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15240	-340	5	-2.18	40433750	2649	10.34	15220	15530	15220	20250	10910	15580	15263.78	0.74	0	217	15906	15742	15416	15252	14926	15825	15335	51	4670	500	11210	10	1	10183600	1552	12.68	1.39	12	0.03	1202.00	10964.00	20000	20230622	-23.80	10350	20230104	47.25	20000	-23.80	20230622	10350	47.25	20230104	20000	-23.80	20230622	10350	47.25	20230104	2.21	N	348350	500	50 억		75408	N	N	0	N	00	N
58	20230720	161104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15580	390	2	2.57	392166620	25482	87.64	15190	15580	15090	19740	10640	15190	15389.89	0.68	0	6735	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1587	12.96	1.42	12	0.25	1202.00	10964.00	20000	20230622	-22.10	10350	20230104	50.53	20000	-22.10	20230622	10350	50.53	20230104	20000	-22.10	20230622	10350	50.53	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
59	20230720	151104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15480	290	2	1.91	325289560	21176	72.83	15190	15570	15090	19740	10640	15190	15361.24	0.68	0	5736	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1576	12.88	1.41	12	0.21	1202.00	10964.00	20000	20230622	-22.60	10350	20230104	49.57	20000	-22.60	20230622	10350	49.57	20230104	20000	-22.60	20230622	10350	49.57	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
60	20230720	141102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15470	280	2	1.84	277063900	18064	62.13	15190	15570	15090	19740	10640	15190	15337.90	0.68	0	5732	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1575	12.87	1.41	12	0.18	1202.00	10964.00	20000	20230622	-22.65	10350	20230104	49.47	20000	-22.65	20230622	10350	49.47	20230104	20000	-22.65	20230622	10350	49.47	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
61	20230720	131104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15450	260	2	1.71	168873590	11083	38.12	15190	15450	15090	19740	10640	15190	15237.17	0.68	0	3353	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1573	12.85	1.41	12	0.11	1202.00	10964.00	20000	20230622	-22.75	10350	20230104	49.28	20000	-22.75	20230622	10350	49.28	20230104	20000	-22.75	20230622	10350	49.28	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
62	20230720	121113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15350	160	2	1.05	132939000	8745	30.08	15190	15450	15090	19740	10640	15190	15201.72	0.68	0	1755	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1563	12.77	1.40	12	0.09	1202.00	10964.00	20000	20230622	-23.25	10350	20230104	48.31	20000	-23.25	20230622	10350	48.31	20230104	20000	-23.25	20230622	10350	48.31	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
63	20230720	111110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15140	-50	5	-0.33	98652980	6502	22.36	15190	15450	15090	19740	10640	15190	15172.71	0.68	0	245	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1542	12.60	1.38	12	0.06	1202.00	10964.00	20000	20230622	-24.30	10350	20230104	46.28	20000	-24.30	20230622	10350	46.28	20230104	20000	-24.30	20230622	10350	46.28	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
64	20230720	101056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15200	10	2	0.07	75140820	4954	17.04	15190	15450	15090	19740	10640	15190	15167.71	0.68	0	-438	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1548	12.65	1.39	12	0.05	1202.00	10964.00	20000	20230622	-24.00	10350	20230104	46.86	20000	-24.00	20230622	10350	46.86	20230104	20000	-24.00	20230622	10350	46.86	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
65	20230720	091100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15220	30	2	0.20	21778560	1436	4.94	15190	15450	15090	19740	10640	15190	15166.13	0.68	0	-163	15763	15476	15253	14966	14743	15620	15110	51	4550	500	10930	10	1	10183600	1550	12.66	1.39	12	0.01	1202.00	10964.00	20000	20230622	-23.90	10350	20230104	47.05	20000	-23.90	20230622	10350	47.05	20230104	20000	-23.90	20230622	10350	47.05	20230104	2.16	N	348350	500	50 억		68768	N	N	0	N	00	N
66	20230719	161119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15190	-100	5	-0.65	441674170	28940	47.18	15090	15540	15030	19870	10710	15290	15261.73	0.66	0	1899	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1547	12.64	1.39	12	0.28	1202.00	10964.00	20000	20230622	-24.05	10350	20230104	46.76	20000	-24.05	20230622	10350	46.76	20230104	20000	-24.05	20230622	10350	46.76	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
67	20230719	151118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15210	-80	5	-0.52	423588800	27750	45.24	15090	15540	15030	19870	10710	15290	15264.46	0.66	0	1444	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1549	12.65	1.39	12	0.27	1202.00	10964.00	20000	20230622	-23.95	10350	20230104	46.96	20000	-23.95	20230622	10350	46.96	20230104	20000	-23.95	20230622	10350	46.96	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
68	20230719	141123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15390	100	2	0.65	380589750	24935	40.65	15090	15540	15030	19870	10710	15290	15263.27	0.66	0	1526	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1567	12.80	1.40	12	0.24	1202.00	10964.00	20000	20230622	-23.05	10350	20230104	48.70	20000	-23.05	20230622	10350	48.70	20230104	20000	-23.05	20230622	10350	48.70	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
69	20230719	131107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15370	80	2	0.52	362796560	23776	38.76	15090	15540	15030	19870	10710	15290	15258.94	0.66	0	1515	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1565	12.79	1.40	12	0.23	1202.00	10964.00	20000	20230622	-23.15	10350	20230104	48.50	20000	-23.15	20230622	10350	48.50	20230104	20000	-23.15	20230622	10350	48.50	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
70	20230719	121125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15270	-20	5	-0.13	305736540	20074	32.73	15090	15540	15030	19870	10710	15290	15230.47	0.66	0	2672	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1555	12.70	1.39	12	0.20	1202.00	10964.00	20000	20230622	-23.65	10350	20230104	47.54	20000	-23.65	20230622	10350	47.54	20230104	20000	-23.65	20230622	10350	47.54	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
71	20230719	111121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15330	40	2	0.26	290798530	19098	31.14	15090	15540	15030	19870	10710	15290	15226.65	0.66	0	3176	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1561	12.75	1.40	12	0.19	1202.00	10964.00	20000	20230622	-23.35	10350	20230104	48.12	20000	-23.35	20230622	10350	48.12	20230104	20000	-23.35	20230622	10350	48.12	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
72	20230719	101113	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15400	110	2	0.72	230833950	15209	24.80	15090	15430	15030	19870	10710	15290	15177.46	0.66	0	3905	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1568	12.81	1.40	12	0.15	1202.00	10964.00	20000	20230622	-23.00	10350	20230104	48.79	20000	-23.00	20230622	10350	48.79	20230104	20000	-23.00	20230622	10350	48.79	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
73	20230719	091111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15150	-140	5	-0.92	51994120	3432	5.60	15090	15300	15060	19870	10710	15290	15149.80	0.66	0	-1222	16463	15876	15513	14926	14563	15695	14745	51	4580	500	11000	10	1	10183600	1543	12.60	1.38	12	0.03	1202.00	10964.00	20000	20230622	-24.25	10350	20230104	46.38	20000	-24.25	20230622	10350	46.38	20230104	20000	-24.25	20230622	10350	46.38	20230104	2.17	N	348350	500	50 억		66936	N	N	0	N	00	N
74	20230718	161111	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15290	-720	5	-4.50	941063610	60955	62.81	16000	16100	15150	20800	11210	16010	15438.83	0.77	0	-11453	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1557	12.72	1.39	12	0.60	1202.00	10964.00	20000	20230622	-23.55	10350	20230104	47.73	20000	-23.55	20230622	10350	47.73	20230104	20000	-23.55	20230622	10350	47.73	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
75	20230718	151110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15190	-820	5	-5.12	884602690	57245	58.99	16000	16100	15150	20800	11210	16010	15452.92	0.77	0	-12148	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1547	12.64	1.39	12	0.56	1202.00	10964.00	20000	20230622	-24.05	10350	20230104	46.76	20000	-24.05	20230622	10350	46.76	20230104	20000	-24.05	20230622	10350	46.76	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
76	20230718	141105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15390	-620	5	-3.87	638818860	41098	42.35	16000	16100	15370	20800	11210	16010	15543.78	0.77	0	-14048	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1567	12.80	1.40	12	0.40	1202.00	10964.00	20000	20230622	-23.05	10350	20230104	48.70	20000	-23.05	20230622	10350	48.70	20230104	20000	-23.05	20230622	10350	48.70	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
77	20230718	131106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15450	-560	5	-3.50	518412820	33289	34.30	16000	16100	15440	20800	11210	16010	15573.08	0.77	0	-10295	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1573	12.85	1.41	12	0.33	1202.00	10964.00	20000	20230622	-22.75	10350	20230104	49.28	20000	-22.75	20230622	10350	49.28	20230104	20000	-22.75	20230622	10350	49.28	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
78	20230718	121117	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15560	-450	5	-2.81	469518750	30127	31.04	16000	16100	15440	20800	11210	16010	15584.64	0.77	0	-7617	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1585	12.95	1.42	12	0.30	1202.00	10964.00	20000	20230622	-22.20	10350	20230104	50.34	20000	-22.20	20230622	10350	50.34	20230104	20000	-22.20	20230622	10350	50.34	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
79	20230718	111114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15510	-500	5	-3.12	414529400	26587	27.40	16000	16100	15440	20800	11210	16010	15591.42	0.77	0	-6775	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1579	12.90	1.41	12	0.26	1202.00	10964.00	20000	20230622	-22.45	10350	20230104	49.86	20000	-22.45	20230622	10350	49.86	20230104	20000	-22.45	20230622	10350	49.86	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
80	20230718	101107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15610	-400	5	-2.50	322503460	20641	21.27	16000	16100	15450	20800	11210	16010	15624.39	0.77	0	-5133	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1590	12.99	1.42	12	0.20	1202.00	10964.00	20000	20230622	-21.95	10350	20230104	50.82	20000	-21.95	20230622	10350	50.82	20230104	20000	-21.95	20230622	10350	50.82	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
81	20230718	091102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15710	-300	5	-1.87	78914250	5005	5.16	16000	16100	15700	20800	11210	16010	15767.03	0.77	0	-1002	16803	16406	15903	15506	15003	16605	15705	51	4795	500	11520	10	1	10183600	1600	13.07	1.43	12	0.05	1202.00	10964.00	20000	20230622	-21.45	10350	20230104	51.79	20000	-21.45	20230622	10350	51.79	20230104	20000	-21.45	20230622	10350	51.79	20230104	2.12	N	348350	500	50 억		78390	N	N	0	N	00	N
82	20230717	161107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16010	150	2	0.95	1515352930	96671	100.10	15870	16300	15400	20600	11110	15860	15674.29	0.67	0	10842	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1630	13.32	1.46	12	0.95	1202.00	10964.00	20000	20230622	-19.95	10350	20230104	54.69	20000	-19.95	20230622	10350	54.69	20230104	20000	-19.95	20230622	10350	54.69	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
83	20230717	151101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16050	190	2	1.20	1426490330	91137	94.37	15870	16300	15400	20600	11110	15860	15652.15	0.67	0	12357	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1634	13.35	1.46	12	0.89	1202.00	10964.00	20000	20230622	-19.75	10350	20230104	55.07	20000	-19.75	20230622	10350	55.07	20230104	20000	-19.75	20230622	10350	55.07	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
84	20230717	141104	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15670	-190	5	-1.20	1038625220	66798	69.17	15870	15870	15400	20600	11110	15860	15548.75	0.67	0	10900	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1596	13.04	1.43	12	0.66	1202.00	10964.00	20000	20230622	-21.65	10350	20230104	51.40	20000	-21.65	20230622	10350	51.40	20230104	20000	-21.65	20230622	10350	51.40	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
85	20230717	131054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15470	-390	5	-2.46	762448400	49112	50.85	15870	15870	15400	20600	11110	15860	15524.69	0.67	0	6153	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1575	12.87	1.41	12	0.48	1202.00	10964.00	20000	20230622	-22.65	10350	20230104	49.47	20000	-22.65	20230622	10350	49.47	20230104	20000	-22.65	20230622	10350	49.47	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
86	20230717	121105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15560	-300	5	-1.89	662209800	42636	44.15	15870	15870	15400	20600	11110	15860	15531.71	0.67	0	8370	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1585	12.95	1.42	12	0.42	1202.00	10964.00	20000	20230622	-22.20	10350	20230104	50.34	20000	-22.20	20230622	10350	50.34	20230104	20000	-22.20	20230622	10350	50.34	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
87	20230717	111056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15550	-310	5	-1.95	649968630	41850	43.33	15870	15870	15400	20600	11110	15860	15530.91	0.67	0	8275	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1584	12.94	1.42	12	0.41	1202.00	10964.00	20000	20230622	-22.25	10350	20230104	50.24	20000	-22.25	20230622	10350	50.24	20230104	20000	-22.25	20230622	10350	50.24	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
88	20230717	101055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15540	-320	5	-2.02	469499710	30307	31.38	15870	15870	15400	20600	11110	15860	15491.46	0.67	0	4250	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1583	12.93	1.42	12	0.30	1202.00	10964.00	20000	20230622	-22.30	10350	20230104	50.14	20000	-22.30	20230622	10350	50.14	20230104	20000	-22.30	20230622	10350	50.14	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
89	20230717	091056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15460	-400	5	-2.52	127648320	8204	8.50	15870	15870	15440	20600	11110	15860	15559.28	0.67	0	1084	16306	16082	15756	15532	15206	16195	15645	51	4745	500	11410	10	1	10183600	1574	12.86	1.41	12	0.08	1202.00	10964.00	20000	20230622	-22.70	10350	20230104	49.37	20000	-22.70	20230622	10350	49.37	20230104	20000	-22.70	20230622	10350	49.37	20230104	2.17	N	348350	500	50 억		67723	N	N	0	N	00	N
90	20230714	161055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15860	310	2	1.99	1498166670	95034	16.16	15570	15980	15430	20200	10890	15550	15764.14	0.73	0	-7484	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1615	13.19	1.45	12	0.93	1202.00	10964.00	20000	20230622	-20.70	10350	20230104	53.24	20000	-20.70	20230622	10350	53.24	20230104	20000	-20.70	20230622	10350	53.24	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
91	20230714	151058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15870	320	2	2.06	1432699010	90904	15.46	15570	15980	15430	20200	10890	15550	15760.57	0.73	0	-7366	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1616	13.20	1.45	12	0.89	1202.00	10964.00	20000	20230622	-20.65	10350	20230104	53.33	20000	-20.65	20230622	10350	53.33	20230104	20000	-20.65	20230622	10350	53.33	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
92	20230714	141106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15850	300	2	1.93	1266494990	80413	13.67	15570	15980	15430	20200	10890	15550	15749.88	0.73	0	-3492	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1614	13.19	1.45	12	0.79	1202.00	10964.00	20000	20230622	-20.75	10350	20230104	53.14	20000	-20.75	20230622	10350	53.14	20230104	20000	-20.75	20230622	10350	53.14	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
93	20230714	131051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15880	330	2	2.12	1138236040	72334	12.30	15570	15980	15430	20200	10890	15550	15735.84	0.73	0	-892	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1617	13.21	1.45	12	0.71	1202.00	10964.00	20000	20230622	-20.60	10350	20230104	53.43	20000	-20.60	20230622	10350	53.43	20230104	20000	-20.60	20230622	10350	53.43	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
94	20230714	121050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15910	360	2	2.32	1017788080	64743	11.01	15570	15980	15430	20200	10890	15550	15720.43	0.73	0	-909	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1620	13.24	1.45	12	0.64	1202.00	10964.00	20000	20230622	-20.45	10350	20230104	53.72	20000	-20.45	20230622	10350	53.72	20230104	20000	-20.45	20230622	10350	53.72	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
95	20230714	111103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15840	290	2	1.86	801355950	51152	8.70	15570	15930	15430	20200	10890	15550	15666.17	0.73	0	-44	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1613	13.18	1.44	12	0.50	1202.00	10964.00	20000	20230622	-20.80	10350	20230104	53.04	20000	-20.80	20230622	10350	53.04	20230104	20000	-20.80	20230622	10350	53.04	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
96	20230714	101102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15490	-60	5	-0.39	350525640	22560	3.84	15570	15740	15430	20200	10890	15550	15537.48	0.73	0	-789	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1577	12.89	1.41	12	0.22	1202.00	10964.00	20000	20230622	-22.55	10350	20230104	49.66	20000	-22.55	20230622	10350	49.66	20230104	20000	-22.55	20230622	10350	49.66	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
97	20230714	091058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15470	-80	5	-0.51	143282620	9188	1.56	15570	15740	15460	20200	10890	15550	15594.54	0.73	0	-1422	18190	16870	15920	14600	13650	17530	15260	51	4655	500	11190	10	1	10183600	1575	12.87	1.41	12	0.09	1202.00	10964.00	20000	20230622	-22.65	10350	20230104	49.47	20000	-22.65	20230622	10350	49.47	20230104	20000	-22.65	20230622	10350	49.47	20230104	2.31	N	348350	500	50 억		74466	N	N	0	N	00	N
98	20230713	161051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15550	530	2	3.53	9548055330	585631	753.57	15020	17240	14970	19520	10520	15020	16304.41	0.64	0	9004	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1584	12.94	1.42	12	5.75	1202.00	10964.00	20000	20230622	-22.25	10350	20230104	50.24	20000	-22.25	20230622	10350	50.24	20230104	20000	-22.25	20230622	10350	50.24	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
99	20230713	151048	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15510	490	2	3.26	9412490120	576911	742.35	15020	17240	14970	19520	10520	15020	16315.32	0.64	0	8357	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1579	12.90	1.41	12	5.67	1202.00	10964.00	20000	20230622	-22.45	10350	20230104	49.86	20000	-22.45	20230622	10350	49.86	20230104	20000	-22.45	20230622	10350	49.86	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
100	20230713	141047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15470	450	2	3.00	9175399170	561585	722.63	15020	17240	14970	19520	10520	15020	16338.40	0.64	0	8702	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1575	12.87	1.41	12	5.51	1202.00	10964.00	20000	20230622	-22.65	10350	20230104	49.47	20000	-22.65	20230622	10350	49.47	20230104	20000	-22.65	20230622	10350	49.47	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
101	20230713	131051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15570	550	2	3.66	8921867960	545195	701.54	15020	17240	14970	19520	10520	15020	16364.54	0.64	0	7415	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1586	12.95	1.42	12	5.35	1202.00	10964.00	20000	20230622	-22.15	10350	20230104	50.43	20000	-22.15	20230622	10350	50.43	20230104	20000	-22.15	20230622	10350	50.43	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
102	20230713	121047	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15640	620	2	4.13	8464944090	515893	663.84	15020	17240	14970	19520	10520	15020	16408.33	0.64	0	2268	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1593	13.01	1.43	12	5.07	1202.00	10964.00	20000	20230622	-21.80	10350	20230104	51.11	20000	-21.80	20230622	10350	51.11	20230104	20000	-21.80	20230622	10350	51.11	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
103	20230713	111050	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15940	920	2	6.13	7881716300	478959	616.31	15020	17240	14970	19520	10520	15020	16455.93	0.64	0	-1900	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1623	13.26	1.45	12	4.70	1202.00	10964.00	20000	20230622	-20.30	10350	20230104	54.01	20000	-20.30	20230622	10350	54.01	20230104	20000	-20.30	20230622	10350	54.01	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
104	20230713	101043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16670	1650	2	10.99	3008628410	181181	233.14	15020	17240	14970	19520	10520	15020	16605.65	0.64	0	-8446	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1698	13.87	1.52	12	1.78	1202.00	10964.00	20000	20230622	-16.65	10350	20230104	61.06	20000	-16.65	20230622	10350	61.06	20230104	20000	-16.65	20230622	10350	61.06	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
105	20230713	091046	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15500	480	2	3.20	104497470	6835	8.80	15020	15520	14970	19520	10520	15020	15288.58	0.64	0	-460	15660	15340	14980	14660	14300	15500	14820	51	4500	500	10810	10	1	10183600	1578	12.90	1.41	12	0.07	1202.00	10964.00	20000	20230622	-22.50	10350	20230104	49.76	20000	-22.50	20230622	10350	49.76	20230104	20000	-22.50	20230622	10350	49.76	20230104	2.30	N	348350	500	50 억		65620	N	N	0	N	00	N
106	20230712	161042	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15020	420	2	2.88	1160022680	77380	170.65	14620	15300	14620	18980	10220	14600	14991.22	0.60	0	4144	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1530	12.50	1.37	12	0.76	1202.00	10964.00	20000	20230622	-24.90	10350	20230104	45.12	20000	-24.90	20230622	10350	45.12	20230104	20000	-24.90	20230622	10350	45.12	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
107	20230712	151033	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14970	370	2	2.53	1109910680	74043	163.30	14620	15300	14620	18980	10220	14600	14990.08	0.60	0	3647	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1524	12.45	1.37	12	0.73	1202.00	10964.00	20000	20230622	-25.15	10350	20230104	44.64	20000	-25.15	20230622	10350	44.64	20230104	20000	-25.15	20230622	10350	44.64	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
108	20230712	141030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15110	510	2	3.49	1014533110	67687	149.28	14620	15300	14620	18980	10220	14600	14988.60	0.60	0	2412	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1539	12.57	1.38	12	0.66	1202.00	10964.00	20000	20230622	-24.45	10350	20230104	45.99	20000	-24.45	20230622	10350	45.99	20230104	20000	-24.45	20230622	10350	45.99	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
109	20230712	131032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15230	630	2	4.32	819319030	54853	120.97	14620	15280	14620	18980	10220	14600	14936.63	0.60	0	2126	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1551	12.67	1.39	12	0.54	1202.00	10964.00	20000	20230622	-23.85	10350	20230104	47.15	20000	-23.85	20230622	10350	47.15	20230104	20000	-23.85	20230622	10350	47.15	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
110	20230712	121038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15080	480	2	3.29	602197680	40511	89.34	14620	15200	14620	18980	10220	14600	14865.04	0.60	0	285	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1536	12.55	1.38	12	0.40	1202.00	10964.00	20000	20230622	-24.60	10350	20230104	45.70	20000	-24.60	20230622	10350	45.70	20230104	20000	-24.60	20230622	10350	45.70	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
111	20230712	111037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14960	360	2	2.47	516361920	34779	76.70	14620	15200	14620	18980	10220	14600	14846.95	0.60	0	2033	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1523	12.45	1.36	12	0.34	1202.00	10964.00	20000	20230622	-25.20	10350	20230104	44.54	20000	-25.20	20230622	10350	44.54	20230104	20000	-25.20	20230622	10350	44.54	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
112	20230712	101037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14750	150	2	1.03	263745520	17883	39.44	14620	14840	14620	18980	10220	14600	14748.39	0.60	0	-2083	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1502	12.27	1.35	12	0.18	1202.00	10964.00	20000	20230622	-26.25	10350	20230104	42.51	20000	-26.25	20230622	10350	42.51	20230104	20000	-26.25	20230622	10350	42.51	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
113	20230712	091038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14790	190	2	1.30	57168980	3873	8.54	14620	14840	14620	18980	10220	14600	14760.90	0.60	0	-255	14893	14746	14463	14316	14033	14820	14390	51	4380	500	10510	10	1	10183600	1506	12.30	1.35	12	0.04	1202.00	10964.00	20000	20230622	-26.05	10350	20230104	42.90	20000	-26.05	20230622	10350	42.90	20230104	20000	-26.05	20230622	10350	42.90	20230104	2.35	N	348350	500	50 억		61340	N	N	0	N	00	N
114	20230711	161024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14600	380	2	2.67	650411520	45072	63.81	14200	14610	14180	18480	9960	14220	14429.68	0.55	0	4927	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1487	12.15	1.33	12	0.44	1202.00	10964.00	20000	20230622	-27.00	10350	20230104	41.06	20000	-27.00	20230622	10350	41.06	20230104	20000	-27.00	20230622	10350	41.06	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
115	20230711	151020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14410	190	2	1.34	588041840	40796	57.75	14200	14610	14180	18480	9960	14220	14414.20	0.55	0	5095	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1467	11.99	1.31	12	0.40	1202.00	10964.00	20000	20230622	-27.95	10350	20230104	39.23	20000	-27.95	20230622	10350	39.23	20230104	20000	-27.95	20230622	10350	39.23	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
116	20230711	141012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14460	240	2	1.69	490625960	34054	48.21	14200	14610	14180	18480	9960	14220	14407.29	0.55	0	4747	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1473	12.03	1.32	12	0.33	1202.00	10964.00	20000	20230622	-27.70	10350	20230104	39.71	20000	-27.70	20230622	10350	39.71	20230104	20000	-27.70	20230622	10350	39.71	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
117	20230711	131003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14570	350	2	2.46	463641670	32191	45.57	14200	14610	14180	18480	9960	14220	14402.84	0.55	0	4799	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1484	12.12	1.33	12	0.32	1202.00	10964.00	20000	20230622	-27.15	10350	20230104	40.77	20000	-27.15	20230622	10350	40.77	20230104	20000	-27.15	20230622	10350	40.77	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
118	20230711	121025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14370	150	2	1.05	340157760	23675	33.52	14200	14490	14180	18480	9960	14220	14367.80	0.55	0	3571	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1463	11.96	1.31	12	0.23	1202.00	10964.00	20000	20230622	-28.15	10350	20230104	38.84	20000	-28.15	20230622	10350	38.84	20230104	20000	-28.15	20230622	10350	38.84	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
119	20230711	111030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14320	100	2	0.70	304313440	21187	29.99	14200	14490	14180	18480	9960	14220	14363.22	0.55	0	3225	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1458	11.91	1.31	12	0.21	1202.00	10964.00	20000	20230622	-28.40	10350	20230104	38.36	20000	-28.40	20230622	10350	38.36	20230104	20000	-28.40	20230622	10350	38.36	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
120	20230711	101028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14430	210	2	1.48	190429170	13279	18.80	14200	14460	14180	18480	9960	14220	14340.63	0.55	0	2010	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1469	12.00	1.32	12	0.13	1202.00	10964.00	20000	20230622	-27.85	10350	20230104	39.42	20000	-27.85	20230622	10350	39.42	20230104	20000	-27.85	20230622	10350	39.42	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
121	20230711	091024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14310	90	2	0.63	39640040	2789	3.95	14200	14320	14180	18480	9960	14220	14212.99	0.55	0	1204	15166	14692	14446	13972	13726	14570	13850	51	4260	500	10230	10	1	10183600	1457	11.91	1.31	12	0.03	1202.00	10964.00	20000	20230622	-28.45	10350	20230104	38.26	20000	-28.45	20230622	10350	38.26	20230104	20000	-28.45	20230622	10350	38.26	20230104	2.61	N	348350	500	50 억		56415	N	N	0	N	00	N
122	20230710	161016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14220	-640	5	-4.31	1005711430	69581	51.71	14880	14920	14200	19310	10410	14860	14453.70	0.47	0	7649	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1448	11.83	1.30	12	0.68	1202.00	10964.00	20000	20230622	-28.90	10350	20230104	37.39	20000	-28.90	20230622	10350	37.39	20230104	20000	-28.90	20230622	10350	37.39	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
123	20230710	151019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14300	-560	5	-3.77	911936880	62992	46.82	14880	14920	14200	19310	10410	14860	14476.85	0.47	0	5714	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1456	11.90	1.30	12	0.62	1202.00	10964.00	20000	20230622	-28.50	10350	20230104	38.16	20000	-28.50	20230622	10350	38.16	20230104	20000	-28.50	20230622	10350	38.16	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
124	20230710	141007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14390	-470	5	-3.16	756963960	52161	38.77	14880	14920	14290	19310	10410	14860	14511.87	0.47	0	5976	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1465	11.97	1.31	12	0.51	1202.00	10964.00	20000	20230622	-28.05	10350	20230104	39.03	20000	-28.05	20230622	10350	39.03	20230104	20000	-28.05	20230622	10350	39.03	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
125	20230710	130956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14370	-490	5	-3.30	708174810	48772	36.25	14880	14920	14290	19310	10410	14860	14519.91	0.47	0	5610	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1463	11.96	1.31	12	0.48	1202.00	10964.00	20000	20230622	-28.15	10350	20230104	38.84	20000	-28.15	20230622	10350	38.84	20230104	20000	-28.15	20230622	10350	38.84	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
126	20230710	121024	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14340	-520	5	-3.50	668925270	46036	34.22	14880	14920	14290	19310	10410	14860	14530.27	0.47	0	5773	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1460	11.93	1.31	12	0.45	1202.00	10964.00	20000	20230622	-28.30	10350	20230104	38.55	20000	-28.30	20230622	10350	38.55	20230104	20000	-28.30	20230622	10350	38.55	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
127	20230710	111019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14360	-500	5	-3.36	547311140	37555	27.91	14880	14920	14360	19310	10410	14860	14573.37	0.47	0	4106	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1462	11.95	1.31	12	0.37	1202.00	10964.00	20000	20230622	-28.20	10350	20230104	38.74	20000	-28.20	20230622	10350	38.74	20230104	20000	-28.20	20230622	10350	38.74	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
128	20230710	101020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14520	-340	5	-2.29	336140930	22929	17.04	14880	14920	14470	19310	10410	14860	14659.82	0.47	0	1932	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1479	12.08	1.32	12	0.23	1202.00	10964.00	20000	20230622	-27.40	10350	20230104	40.29	20000	-27.40	20230622	10350	40.29	20230104	20000	-27.40	20230622	10350	40.29	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
129	20230710	091012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14780	-80	5	-0.54	84854360	5712	4.25	14880	14920	14750	19310	10410	14860	14855.43	0.47	0	-1762	16140	15500	15100	14460	14060	15300	14260	51	4450	500	10690	10	1	10183600	1505	12.30	1.35	12	0.06	1202.00	10964.00	20000	20230622	-26.10	10350	20230104	42.80	20000	-26.10	20230622	10350	42.80	20230104	20000	-26.10	20230622	10350	42.80	20230104	2.58	N	348350	500	50 억		48266	N	N	0	N	00	N
130	20230707	161009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14860	-800	5	-5.11	2010024590	133672	144.41	15600	15740	14700	20350	10970	15660	15037.25	0.36	0	11268	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1513	12.36	1.36	12	1.31	1202.00	10964.00	20000	20230622	-25.70	10350	20230104	43.57	20000	-25.70	20230622	10350	43.57	20230104	20000	-25.70	20230622	10350	43.57	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
131	20230707	151009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14800	-860	5	-5.49	1890660950	125594	135.68	15600	15740	14710	20350	10970	15660	15053.74	0.36	0	11063	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1507	12.31	1.35	12	1.23	1202.00	10964.00	20000	20230622	-26.00	10350	20230104	43.00	20000	-26.00	20230622	10350	43.00	20230104	20000	-26.00	20230622	10350	43.00	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
132	20230707	141026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14840	-820	5	-5.24	1588919580	105207	113.66	15600	15740	14750	20350	10970	15660	15102.78	0.36	0	11402	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1511	12.35	1.35	12	1.03	1202.00	10964.00	20000	20230622	-25.80	10350	20230104	43.38	20000	-25.80	20230622	10350	43.38	20230104	20000	-25.80	20230622	10350	43.38	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
133	20230707	131014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14890	-770	5	-4.92	1340400160	88441	95.54	15600	15740	14750	20350	10970	15660	15155.86	0.36	0	9656	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1516	12.39	1.36	12	0.87	1202.00	10964.00	20000	20230622	-25.55	10350	20230104	43.86	20000	-25.55	20230622	10350	43.86	20230104	20000	-25.55	20230622	10350	43.86	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
134	20230707	121018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14990	-670	5	-4.28	1189328330	78298	84.59	15600	15740	14750	20350	10970	15660	15189.75	0.36	0	9835	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1527	12.47	1.37	12	0.77	1202.00	10964.00	20000	20230622	-25.05	10350	20230104	44.83	20000	-25.05	20230622	10350	44.83	20230104	20000	-25.05	20230622	10350	44.83	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
135	20230707	111025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	14940	-720	5	-4.60	1018757230	66890	72.26	15600	15740	14750	20350	10970	15660	15230.32	0.36	0	8443	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1521	12.43	1.36	12	0.66	1202.00	10964.00	20000	20230622	-25.30	10350	20230104	44.35	20000	-25.30	20230622	10350	44.35	20230104	20000	-25.30	20230622	10350	44.35	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
136	20230707	101008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15420	-240	5	-1.53	416976380	26895	29.06	15600	15740	15390	20350	10970	15660	15503.85	0.36	0	3336	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1570	12.83	1.41	12	0.26	1202.00	10964.00	20000	20230622	-22.90	10350	20230104	48.99	20000	-22.90	20230622	10350	48.99	20230104	20000	-22.90	20230622	10350	48.99	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
137	20230707	091010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15670	10	2	0.06	74959610	4794	5.18	15600	15740	15540	20350	10970	15660	15636.12	0.36	0	1165	16486	16072	15866	15452	15246	15970	15350	51	4690	500	11270	10	1	10183600	1596	13.04	1.43	12	0.05	1202.00	10964.00	20000	20230622	-21.65	10350	20230104	51.40	20000	-21.65	20230622	10350	51.40	20230104	20000	-21.65	20230622	10350	51.40	20230104	2.64	N	348350	500	50 억		36848	N	N	0	N	00	N
138	20230706	161010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15660	-620	5	-3.81	1435484070	90214	50.03	16150	16280	15660	21150	11400	16280	15913.02	0.36	0	-78	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1595	13.03	1.43	12	0.89	1202.00	10964.00	20000	20230622	-21.70	10350	20230104	51.30	20000	-21.70	20230622	10350	51.30	20230104	20000	-21.70	20230622	10350	51.30	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
139	20230706	151010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15790	-490	5	-3.01	1338232340	84028	46.60	16150	16280	15770	21150	11400	16280	15925.92	0.36	0	-180	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1608	13.14	1.44	12	0.83	1202.00	10964.00	20000	20230622	-21.05	10350	20230104	52.56	20000	-21.05	20230622	10350	52.56	20230104	20000	-21.05	20230622	10350	52.56	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
140	20230706	141011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15920	-360	5	-2.21	1133555650	71104	39.43	16150	16280	15800	21150	11400	16280	15942.10	0.36	0	1139	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1621	13.24	1.45	12	0.70	1202.00	10964.00	20000	20230622	-20.40	10350	20230104	53.82	20000	-20.40	20230622	10350	53.82	20230104	20000	-20.40	20230622	10350	53.82	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
141	20230706	131008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15880	-400	5	-2.46	1000856000	62743	34.79	16150	16280	15800	21150	11400	16280	15951.55	0.36	0	1681	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1617	13.21	1.45	12	0.62	1202.00	10964.00	20000	20230622	-20.60	10350	20230104	53.43	20000	-20.60	20230622	10350	53.43	20230104	20000	-20.60	20230622	10350	53.43	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
142	20230706	120939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15900	-380	5	-2.33	811552020	50824	28.18	16150	16280	15800	21150	11400	16280	15967.74	0.36	0	3063	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1619	13.23	1.45	12	0.50	1202.00	10964.00	20000	20230622	-20.50	10350	20230104	53.62	20000	-20.50	20230622	10350	53.62	20230104	20000	-20.50	20230622	10350	53.62	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
143	20230706	111015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16020	-260	5	-1.60	767612530	48064	26.65	16150	16280	15800	21150	11400	16280	15970.47	0.36	0	3384	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1631	13.33	1.46	12	0.47	1202.00	10964.00	20000	20230622	-19.90	10350	20230104	54.78	20000	-19.90	20230622	10350	54.78	20230104	20000	-19.90	20230622	10350	54.78	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
144	20230706	101011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	15880	-400	5	-2.46	653805980	40928	22.70	16150	16280	15800	21150	11400	16280	15974.35	0.36	0	3836	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1617	13.21	1.45	12	0.40	1202.00	10964.00	20000	20230622	-20.60	10350	20230104	53.43	20000	-20.60	20230622	10350	53.43	20230104	20000	-20.60	20230622	10350	53.43	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
145	20230706	091009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16260	-20	5	-0.12	104997690	6499	3.60	16150	16280	16090	21150	11400	16280	16155.50	0.36	0	1286	17360	16820	16550	16010	15740	16685	15875	51	4875	500	11720	10	1	10183600	1656	13.53	1.48	12	0.06	1202.00	10964.00	20000	20230622	-18.70	10350	20230104	57.10	20000	-18.70	20230622	10350	57.10	20230104	20000	-18.70	20230622	10350	57.10	20230104	2.51	N	348350	500	50 억		36929	N	N	0	N	00	N
146	20230705	161005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16280	-1030	5	-5.95	2958632140	178423	60.02	16780	17090	16280	22500	12120	17310	16581.91	0.51	0	-15088	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1658	13.54	1.48	12	1.75	1202.00	10964.00	20000	20230622	-18.60	10350	20230104	57.29	20000	-18.60	20230622	10350	57.29	20230104	20000	-18.60	20230622	10350	57.29	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
147	20230705	151001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16320	-990	5	-5.72	2771631650	166952	56.16	16780	17090	16280	22500	12120	17310	16600.52	0.51	0	-16055	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1662	13.58	1.49	12	1.64	1202.00	10964.00	20000	20230622	-18.40	10350	20230104	57.68	20000	-18.40	20230622	10350	57.68	20230104	20000	-18.40	20230622	10350	57.68	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
148	20230705	140950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16720	-590	5	-3.41	2341552640	140840	47.38	16780	17090	16280	22500	12120	17310	16624.65	0.51	0	-16954	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1703	13.91	1.52	12	1.38	1202.00	10964.00	20000	20230622	-16.40	10350	20230104	61.55	20000	-16.40	20230622	10350	61.55	20230104	20000	-16.40	20230622	10350	61.55	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
149	20230705	130953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16840	-470	5	-2.72	2196112150	132158	44.46	16780	17090	16280	22500	12120	17310	16616.27	0.51	0	-16790	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1715	14.01	1.54	12	1.30	1202.00	10964.00	20000	20230622	-15.80	10350	20230104	62.71	20000	-15.80	20230622	10350	62.71	20230104	20000	-15.80	20230622	10350	62.71	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
150	20230705	120951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17050	-260	5	-1.50	1978944850	119298	40.13	16780	17090	16280	22500	12120	17310	16587.04	0.51	0	-15980	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1736	14.18	1.56	12	1.17	1202.00	10964.00	20000	20230622	-14.75	10350	20230104	64.73	20000	-14.75	20230622	10350	64.73	20230104	20000	-14.75	20230622	10350	64.73	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
151	20230705	111002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16640	-670	5	-3.87	1507242560	91370	30.74	16780	16780	16280	22500	12120	17310	16494.25	0.51	0	-15445	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1695	13.84	1.52	12	0.90	1202.00	10964.00	20000	20230622	-16.80	10350	20230104	60.77	20000	-16.80	20230622	10350	60.77	20230104	20000	-16.80	20230622	10350	60.77	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
152	20230705	100954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16500	-810	5	-4.68	1276152120	77368	26.03	16780	16780	16280	22500	12120	17310	16492.46	0.51	0	-14228	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1680	13.73	1.50	12	0.76	1202.00	10964.00	20000	20230622	-17.50	10350	20230104	59.42	20000	-17.50	20230622	10350	59.42	20230104	20000	-17.50	20230622	10350	59.42	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
153	20230705	090952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16490	-820	5	-4.74	507753720	30694	10.33	16780	16780	16280	22500	12120	17310	16537.41	0.51	0	-4742	18176	17742	16916	16482	15656	17960	16700	51	5190	500	12460	10	1	10183600	1679	13.72	1.50	12	0.30	1202.00	10964.00	20000	20230622	-17.55	10350	20230104	59.32	20000	-17.55	20230622	10350	59.32	20230104	20000	-17.55	20230622	10350	59.32	20230104	2.44	N	348350	500	50 억		52008	N	N	0	N	00	N
154	20230704	160948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17310	220	2	1.29	4785342760	286222	158.29	17040	17350	16090	22200	11970	17090	16716.24	0.59	0	-11319	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1763	14.40	1.58	12	2.81	1202.00	10964.00	20000	20230622	-13.45	10350	20230104	67.25	20000	-13.45	20230622	10350	67.25	20230104	20000	-13.45	20230622	10350	67.25	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
155	20230704	150937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16930	-160	5	-0.94	4135213300	248457	137.41	17040	17190	16090	22200	11970	17090	16643.40	0.59	0	-16047	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1724	14.08	1.54	12	2.44	1202.00	10964.00	20000	20230622	-15.35	10350	20230104	63.57	20000	-15.35	20230622	10350	63.57	20230104	20000	-15.35	20230622	10350	63.57	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
156	20230704	140942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16750	-340	5	-1.99	3756630930	226059	125.02	17040	17190	16090	22200	11970	17090	16617.71	0.59	0	-15618	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1706	13.94	1.53	12	2.22	1202.00	10964.00	20000	20230622	-16.25	10350	20230104	61.84	20000	-16.25	20230622	10350	61.84	20230104	20000	-16.25	20230622	10350	61.84	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
157	20230704	130930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16700	-390	5	-2.28	2506815060	152152	84.15	17040	17040	16090	22200	11970	17090	16475.32	0.59	0	-18326	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1701	13.89	1.52	12	1.49	1202.00	10964.00	20000	20230622	-16.50	10350	20230104	61.35	20000	-16.50	20230622	10350	61.35	20230104	20000	-16.50	20230622	10350	61.35	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
158	20230704	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16310	-780	5	-4.56	2000595540	121510	67.20	17040	17040	16090	22200	11970	17090	16463.93	0.59	0	-17184	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1661	13.57	1.49	12	1.19	1202.00	10964.00	20000	20230622	-18.45	10350	20230104	57.58	20000	-18.45	20230622	10350	57.58	20230104	20000	-18.45	20230622	10350	57.58	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
159	20230704	110934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16210	-880	5	-5.15	1821458090	110518	61.12	17040	17040	16090	22200	11970	17090	16480.54	0.59	0	-16722	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1651	13.49	1.48	12	1.09	1202.00	10964.00	20000	20230622	-18.95	10350	20230104	56.62	20000	-18.95	20230622	10350	56.62	20230104	20000	-18.95	20230622	10350	56.62	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
160	20230704	100929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16310	-780	5	-4.56	1335954640	80538	44.54	17040	17040	16160	22200	11970	17090	16587.25	0.59	0	-10945	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1661	13.57	1.49	12	0.79	1202.00	10964.00	20000	20230622	-18.45	10350	20230104	57.58	20000	-18.45	20230622	10350	57.58	20230104	20000	-18.45	20230622	10350	57.58	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
161	20230704	090929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16800	-290	5	-1.70	269179460	16006	8.85	17040	17040	16630	22200	11970	17090	16815.68	0.59	0	-2363	17583	17336	16973	16726	16363	17460	16850	51	5115	500	12300	10	1	10183600	1711	13.98	1.53	12	0.16	1202.00	10964.00	20000	20230622	-16.00	10350	20230104	62.32	20000	-16.00	20230622	10350	62.32	20230104	20000	-16.00	20230622	10350	62.32	20230104	2.47	N	348350	500	50 억		59668	N	N	0	N	00	N
162	20230703	160920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17090	240	2	1.42	3027885980	178769	101.21	16750	17220	16610	21900	11800	16850	16937.30	0.67	0	-8671	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1740	14.22	1.56	12	1.76	1202.00	10964.00	20000	20230622	-14.55	10350	20230104	65.12	20000	-14.55	20230622	10350	65.12	20230104	20000	-14.55	20230622	10350	65.12	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
163	20230703	150930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17140	290	2	1.72	2633928140	155785	88.19	16750	17170	16610	21900	11800	16850	16907.53	0.67	0	-7792	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1745	14.26	1.56	12	1.53	1202.00	10964.00	20000	20230622	-14.30	10350	20230104	65.60	20000	-14.30	20230622	10350	65.60	20230104	20000	-14.30	20230622	10350	65.60	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
164	20230703	140929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16800	-50	5	-0.30	1901076590	112857	63.89	16750	17150	16610	21900	11800	16850	16845.00	0.67	0	-4855	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1711	13.98	1.53	12	1.11	1202.00	10964.00	20000	20230622	-16.00	10350	20230104	62.32	20000	-16.00	20230622	10350	62.32	20230104	20000	-16.00	20230622	10350	62.32	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
165	20230703	130923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16850	0	3	0.00	1743710300	103497	58.59	16750	17150	16610	21900	11800	16850	16847.93	0.67	0	-4642	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1716	14.02	1.54	12	1.02	1202.00	10964.00	20000	20230622	-15.75	10350	20230104	62.80	20000	-15.75	20230622	10350	62.80	20230104	20000	-15.75	20230622	10350	62.80	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
166	20230703	120930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16770	-80	5	-0.47	1587860660	94228	53.34	16750	17150	16610	21900	11800	16850	16851.26	0.67	0	-2697	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1708	13.95	1.53	12	0.93	1202.00	10964.00	20000	20230622	-16.15	10350	20230104	62.03	20000	-16.15	20230622	10350	62.03	20230104	20000	-16.15	20230622	10350	62.03	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
167	20230703	110923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16880	30	2	0.18	1455544020	86362	48.89	16750	17150	16610	21900	11800	16850	16854.00	0.67	0	-2164	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1719	14.04	1.54	12	0.85	1202.00	10964.00	20000	20230622	-15.60	10350	20230104	63.09	20000	-15.60	20230622	10350	63.09	20230104	20000	-15.60	20230622	10350	63.09	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
168	20230703	100910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16630	-220	5	-1.31	1119713890	66300	37.53	16750	17150	16610	21900	11800	16850	16888.71	0.67	0	-5888	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1694	13.84	1.52	12	0.65	1202.00	10964.00	20000	20230622	-16.85	10350	20230104	60.68	20000	-16.85	20230622	10350	60.68	20230104	20000	-16.85	20230622	10350	60.68	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N
169	20230703	090920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	17090	240	2	1.42	376462620	22374	12.67	16750	17110	16610	21900	11800	16850	16825.69	0.67	0	-1210	17830	17340	16360	15870	14890	17585	16115	51	5050	500	12130	10	1	10183600	1740	14.22	1.56	12	0.22	1202.00	10964.00	20000	20230622	-14.55	10350	20230104	65.12	20000	-14.55	20230622	10350	65.12	20230104	20000	-14.55	20230622	10350	65.12	20230104	2.60	N	348350	500	50 억		68121	N	N	0	N	00	N