KissMeData/058110/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	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	100	2	2.99	423705840	123934	88.70	3420	3530	3340	4355	2345	3350	3418.79	1.87	0	5215	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	554	-20.66	0.77	12	0.77	-167.00	4468.00	7780	20221223	-55.66	2910	20230726	18.56	7730	-55.37	20230110	2910	18.56	20230726	7780	-55.66	20221223	2910	18.56	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
3	20230731	150545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	120	2	3.58	408434700	119511	85.54	3420	3530	3340	4355	2345	3350	3417.55	1.87	0	4936	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	557	-20.78	0.78	12	0.74	-167.00	4468.00	7780	20221223	-55.40	2910	20230726	19.24	7730	-55.11	20230110	2910	19.24	20230726	7780	-55.40	20221223	2910	19.24	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
4	20230731	140546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	115	2	3.43	392938870	115038	82.33	3420	3530	3340	4355	2345	3350	3415.73	1.87	0	1849	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	556	-20.75	0.78	12	0.72	-167.00	4468.00	7780	20221223	-55.46	2910	20230726	19.07	7730	-55.17	20230110	2910	19.07	20230726	7780	-55.46	20221223	2910	19.07	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
5	20230731	130545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	80	2	2.39	368491620	107953	77.26	3420	3530	3340	4355	2345	3350	3413.44	1.87	0	-1860	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	551	-20.54	0.77	12	0.67	-167.00	4468.00	7780	20221223	-55.91	2910	20230726	17.87	7730	-55.63	20230110	2910	17.87	20230726	7780	-55.91	20221223	2910	17.87	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
6	20230731	120551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	60	2	1.79	318123895	93278	66.76	3420	3530	3340	4355	2345	3350	3410.49	1.87	0	-6095	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	547	-20.42	0.76	12	0.58	-167.00	4468.00	7780	20221223	-56.17	2910	20230726	17.18	7730	-55.89	20230110	2910	17.18	20230726	7780	-56.17	20221223	2910	17.18	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
7	20230731	110554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	50	2	1.49	269413190	78945	56.50	3420	3530	3340	4355	2345	3350	3412.67	1.87	0	-10564	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	546	-20.36	0.76	12	0.49	-167.00	4468.00	7780	20221223	-56.30	2910	20230726	16.84	7730	-56.02	20230110	2910	16.84	20230726	7780	-56.30	20221223	2910	16.84	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
8	20230731	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	30	2	0.90	227778485	66731	47.76	3420	3530	3340	4355	2345	3350	3413.38	1.87	0	-15198	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	543	-20.24	0.76	12	0.42	-167.00	4468.00	7780	20221223	-56.56	2910	20230726	16.15	7730	-56.27	20230110	2910	16.15	20230726	7780	-56.56	20221223	2910	16.15	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
9	20230731	090544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	115	2	3.43	24458465	7080	5.07	3420	3530	3370	4355	2345	3350	3454.59	1.87	0	-2998	3563	3456	3293	3186	3023	3510	3240	80	1005	500	2140	5	1	16050530	556	-20.75	0.78	12	0.04	-167.00	4468.00	7780	20221223	-55.46	2910	20230726	19.07	7730	-55.17	20230110	2910	19.07	20230726	7780	-55.46	20221223	2910	19.07	20230726	6.41	N	058110	500	80 억		300566	N	N	0	N	00	N
10	20230728	160547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3350	220	2	7.03	461958260	139650	70.80	3130	3400	3130	4065	2195	3130	3307.97	1.68	0	30551	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	538	-20.06	0.75	12	0.87	-167.00	4468.00	7780	20221223	-56.94	2910	20230726	15.12	7730	-56.66	20230110	2910	15.12	20230726	7780	-56.94	20221223	2910	15.12	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
11	20230728	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3335	205	2	6.55	421578605	127622	64.70	3130	3400	3130	4065	2195	3130	3303.34	1.68	0	30829	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	535	-19.97	0.75	12	0.80	-167.00	4468.00	7780	20221223	-57.13	2910	20230726	14.60	7730	-56.86	20230110	2910	14.60	20230726	7780	-57.13	20221223	2910	14.60	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
12	20230728	140544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	185	2	5.91	382394680	115853	58.74	3130	3400	3130	4065	2195	3130	3300.69	1.68	0	29962	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	532	-19.85	0.74	12	0.72	-167.00	4468.00	7780	20221223	-57.39	2910	20230726	13.92	7730	-57.12	20230110	2910	13.92	20230726	7780	-57.39	20221223	2910	13.92	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
13	20230728	130547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	175	2	5.59	369383160	111915	56.74	3130	3400	3130	4065	2195	3130	3300.57	1.68	0	28565	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	530	-19.79	0.74	12	0.70	-167.00	4468.00	7780	20221223	-57.52	2910	20230726	13.57	7730	-57.24	20230110	2910	13.57	20230726	7780	-57.52	20221223	2910	13.57	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
14	20230728	120545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	175	2	5.59	319648995	96930	49.14	3130	3400	3130	4065	2195	3130	3297.73	1.68	0	24836	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	530	-19.79	0.74	12	0.60	-167.00	4468.00	7780	20221223	-57.52	2910	20230726	13.57	7730	-57.24	20230110	2910	13.57	20230726	7780	-57.52	20221223	2910	13.57	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
15	20230728	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	175	2	5.59	266878940	81079	41.11	3130	3400	3130	4065	2195	3130	3291.59	1.68	0	19840	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	530	-19.79	0.74	12	0.51	-167.00	4468.00	7780	20221223	-57.52	2910	20230726	13.57	7730	-57.24	20230110	2910	13.57	20230726	7780	-57.52	20221223	2910	13.57	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
16	20230728	100542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3300	170	2	5.43	219825825	66827	33.88	3130	3400	3130	4065	2195	3130	3289.48	1.68	0	9780	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	530	-19.76	0.74	12	0.42	-167.00	4468.00	7780	20221223	-57.58	2910	20230726	13.40	7730	-57.31	20230110	2910	13.40	20230726	7780	-57.58	20221223	2910	13.40	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
17	20230728	090546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	70	2	2.24	21773635	6818	3.46	3130	3275	3130	4065	2195	3130	3193.55	1.68	0	-2861	3400	3265	3110	2975	2820	3332	3042	80	935	500	2000	5	1	16050530	514	-19.16	0.72	12	0.04	-167.00	4468.00	7780	20221223	-58.87	2910	20230726	9.97	7730	-58.60	20230110	2910	9.97	20230726	7780	-58.87	20221223	2910	9.97	20230726	6.55	N	058110	500	80 억		270018	N	N	0	N	00	N
18	20230727	160542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	155	2	5.21	611827765	195178	55.00	2955	3245	2955	3865	2085	2975	3134.77	1.09	27792	94514	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	502	-18.74	0.70	12	1.22	-167.00	4468.00	8330	20220726	-62.42	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
19	20230727	150544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	140	2	4.71	591990020	188844	53.21	2955	3245	2955	3865	2085	2975	3134.81	1.09	27792	92835	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	500	-18.65	0.70	12	1.18	-167.00	4468.00	8330	20220726	-62.61	2910	20230726	7.04	7730	-59.70	20230110	2910	7.04	20230726	7780	-59.96	20221223	2910	7.04	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
20	20230727	140541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	205	2	6.89	555498250	177187	49.93	2955	3245	2955	3865	2085	2975	3135.10	1.09	27792	86507	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	510	-19.04	0.71	12	1.10	-167.00	4468.00	8330	20220726	-61.82	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
21	20230727	130540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	205	2	6.89	514809700	164355	46.31	2955	3245	2955	3865	2085	2975	3132.30	1.09	27792	83415	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	510	-19.04	0.71	12	1.02	-167.00	4468.00	8330	20220726	-61.82	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
22	20230727	120543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	195	2	6.55	493654520	157706	44.44	2955	3245	2955	3865	2085	2975	3130.22	1.09	27792	77828	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	509	-18.98	0.71	12	0.98	-167.00	4468.00	8330	20220726	-61.94	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
23	20230727	110543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	205	2	6.89	461884395	147681	41.61	2955	3245	2955	3865	2085	2975	3127.58	1.09	27792	73970	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	510	-19.04	0.71	12	0.92	-167.00	4468.00	8330	20220726	-61.82	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
24	20230727	100541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	210	2	7.06	302320160	97653	27.52	2955	3200	2955	3865	2085	2975	3095.86	1.09	27792	46823	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	511	-19.07	0.71	12	0.61	-167.00	4468.00	8330	20220726	-61.76	2910	20230726	9.45	7730	-58.80	20230110	2910	9.45	20230726	7780	-59.06	20221223	2910	9.45	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
25	20230727	090541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	120	2	4.03	103464865	34344	9.68	2955	3125	2955	3865	2085	2975	3012.60	1.09	27792	17079	3465	3220	3065	2820	2665	3142	2742	80	890	500	1900	5	1	16050530	497	-18.53	0.69	12	0.21	-167.00	4468.00	8330	20220726	-62.85	2910	20230726	6.36	7730	-59.96	20230110	2910	6.36	20230726	7780	-60.22	20221223	2910	6.36	20230726	6.52	N	058110	500	80 억		175504	N	N	0	N	00	N
26	20230726	160540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2975	-335	5	-10.12	1033863900	338527	217.77	3270	3310	2910	4300	2320	3310	3054.12	0.92	0	27493	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	478	-17.81	0.67	12	2.11	-167.00	4468.00	8330	20220726	-64.29	2910	20230726	2.23	7730	-61.51	20230110	2910	2.23	20230726	8330	-64.29	20220726	2910	2.23	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
27	20230726	150543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2970	-340	5	-10.27	982045125	320991	206.49	3270	3310	2910	4300	2320	3310	3059.42	0.92	0	23110	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	477	-17.78	0.66	12	2.00	-167.00	4468.00	8330	20220726	-64.35	2910	20230726	2.06	7730	-61.58	20230110	2910	2.06	20230726	8330	-64.35	20220726	2910	2.06	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
28	20230726	140540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2970	-340	5	-10.27	865878255	281773	181.26	3270	3310	2945	4300	2320	3310	3072.96	0.92	0	16959	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	477	-17.78	0.66	12	1.76	-167.00	4468.00	8330	20220726	-64.35	2945	20230726	0.85	7730	-61.58	20230110	2945	0.85	20230726	8330	-64.35	20220726	2945	0.85	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
29	20230726	130538	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3020	-290	5	-8.76	753535835	244020	156.97	3270	3310	2985	4300	2320	3310	3088.01	0.92	0	26033	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	485	-18.08	0.68	12	1.52	-167.00	4468.00	8330	20220726	-63.75	2985	20230726	1.17	7730	-60.93	20230110	2985	1.17	20230726	8330	-63.75	20220726	2985	1.17	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
30	20230726	120540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3015	-295	5	-8.91	704271520	227638	146.44	3270	3310	2985	4300	2320	3310	3093.82	0.92	0	28293	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	484	-18.05	0.67	12	1.42	-167.00	4468.00	8330	20220726	-63.81	2985	20230726	1.01	7730	-61.00	20230110	2985	1.01	20230726	8330	-63.81	20220726	2985	1.01	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
31	20230726	110537	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3030	-280	5	-8.46	643576375	207531	133.50	3270	3310	2985	4300	2320	3310	3101.11	0.92	0	29960	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	486	-18.14	0.68	12	1.29	-167.00	4468.00	8330	20220726	-63.63	2985	20230726	1.51	7730	-60.80	20230110	2985	1.51	20230726	8330	-63.63	20220726	2985	1.51	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
32	20230726	100541	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3090	-220	5	-6.65	369689810	117062	75.30	3270	3310	3010	4300	2320	3310	3158.07	0.92	0	10994	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	496	-18.50	0.69	12	0.73	-167.00	4468.00	8330	20220726	-62.91	3010	20230726	2.66	7730	-60.03	20230110	3010	2.66	20230726	8330	-62.91	20220726	3010	2.66	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
33	20230726	090536	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3230	-80	5	-2.42	67447600	20698	13.31	3270	3310	3215	4300	2320	3310	3258.65	0.92	0	8434	3723	3516	3413	3206	3103	3465	3155	80	990	500	2110	5	1	16050530	518	-19.34	0.72	12	0.13	-167.00	4468.00	8330	20220726	-61.22	3215	20230726	0.47	7730	-58.21	20230110	3215	0.47	20230726	8330	-61.22	20220726	3215	0.47	20230726	6.41	N	058110	500	80 억		147712	N	N	0	N	00	N
34	20230725	160534	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3310	-210	5	-5.97	505936830	148727	75.30	3520	3620	3310	4575	2465	3520	3402.32	0.91	0	2452	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	531	-19.82	0.74	12	0.93	-167.00	4468.00	8330	20220726	-60.26	3310	20230725	0.00	7730	-57.18	20230110	3310	0.00	20230725	8330	-60.26	20220726	3310	0.00	20230725	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
35	20230725	150532	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3355	-165	5	-4.69	455600380	133582	67.64	3520	3620	3340	4575	2465	3520	3410.64	0.91	0	1675	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	538	-20.09	0.75	12	0.83	-167.00	4468.00	8330	20220726	-59.72	3340	20230725	0.45	7730	-56.60	20230110	3340	0.45	20230725	8330	-59.72	20220726	3340	0.45	20230725	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
36	20230725	140531	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3385	-135	5	-3.84	308909885	89906	45.52	3520	3620	3360	4575	2465	3520	3435.92	0.91	0	-20218	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	543	-20.27	0.76	12	0.56	-167.00	4468.00	8330	20220726	-59.36	3360	20230725	0.74	7730	-56.21	20230110	3360	0.74	20230725	8330	-59.36	20220726	3360	0.74	20230725	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
37	20230725	130536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3390	-130	5	-3.69	243431000	70519	35.71	3520	3620	3375	4575	2465	3520	3451.99	0.91	0	-18351	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	544	-20.30	0.76	12	0.44	-167.00	4468.00	8330	20220726	-59.30	3360	20230717	0.89	7730	-56.14	20230110	3360	0.89	20230717	8330	-59.30	20220726	3360	0.89	20230717	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
38	20230725	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3390	-130	5	-3.69	205338215	59306	30.03	3520	3620	3380	4575	2465	3520	3462.35	0.91	0	-15038	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	544	-20.30	0.76	12	0.37	-167.00	4468.00	8330	20220726	-59.30	3360	20230717	0.89	7730	-56.14	20230110	3360	0.89	20230717	8330	-59.30	20220726	3360	0.89	20230717	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
39	20230725	110533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	-60	5	-1.70	154746820	44494	22.53	3520	3620	3420	4575	2465	3520	3477.93	0.91	0	-6644	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	555	-20.72	0.77	12	0.28	-167.00	4468.00	8330	20220726	-58.46	3360	20230717	2.98	7730	-55.24	20230110	3360	2.98	20230717	8330	-58.46	20220726	3360	2.98	20230717	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
40	20230725	100533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-75	5	-2.13	92560380	26396	13.36	3520	3620	3440	4575	2465	3520	3506.61	0.91	0	-4937	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	553	-20.63	0.77	12	0.16	-167.00	4468.00	8330	20220726	-58.64	3360	20230717	2.53	7730	-55.43	20230110	3360	2.53	20230717	8330	-58.64	20220726	3360	2.53	20230717	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
41	20230725	090533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3555	35	2	0.99	28140700	7881	3.99	3520	3620	3520	4575	2465	3520	3570.70	0.91	0	-1601	3720	3620	3560	3460	3400	3590	3430	80	1055	500	2250	5	1	16050530	571	-21.29	0.80	12	0.05	-167.00	4468.00	8330	20220726	-57.32	3360	20230717	5.80	7730	-54.01	20230110	3360	5.80	20230717	8330	-57.32	20220726	3360	5.80	20230717	6.37	N	058110	500	80 억		145742	N	N	0	N	00	N
42	20230724	160535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3520	-115	5	-3.16	696520990	195697	35.98	3635	3660	3500	4725	2545	3635	3559.14	1.04	0	-21319	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	565	-21.08	0.79	12	1.22	-167.00	4468.00	8330	20220726	-57.74	3360	20230717	4.76	7730	-54.46	20230110	3360	4.76	20230717	8330	-57.74	20220726	3360	4.76	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
43	20230724	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-90	5	-2.48	633538725	177847	32.70	3635	3660	3500	4725	2545	3635	3562.23	1.04	0	-24449	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	569	-21.23	0.79	12	1.11	-167.00	4468.00	8330	20220726	-57.44	3360	20230717	5.51	7730	-54.14	20230110	3360	5.51	20230717	8330	-57.44	20220726	3360	5.51	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
44	20230724	140529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	-75	5	-2.06	534109815	149754	27.53	3635	3660	3500	4725	2545	3635	3566.54	1.04	0	-34864	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	571	-21.32	0.80	12	0.93	-167.00	4468.00	8330	20220726	-57.26	3360	20230717	5.95	7730	-53.95	20230110	3360	5.95	20230717	8330	-57.26	20220726	3360	5.95	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
45	20230724	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	-110	5	-3.03	486082905	136157	25.03	3635	3660	3500	4725	2545	3635	3569.97	1.04	0	-29169	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	566	-21.11	0.79	12	0.85	-167.00	4468.00	8330	20220726	-57.68	3360	20230717	4.91	7730	-54.40	20230110	3360	4.91	20230717	8330	-57.68	20220726	3360	4.91	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
46	20230724	120531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3545	-90	5	-2.48	433547965	121288	22.30	3635	3660	3500	4725	2545	3635	3574.48	1.04	0	-28824	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	569	-21.23	0.79	12	0.76	-167.00	4468.00	8330	20220726	-57.44	3360	20230717	5.51	7730	-54.14	20230110	3360	5.51	20230717	8330	-57.44	20220726	3360	5.51	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
47	20230724	110534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	-40	5	-1.10	372729260	104307	19.18	3635	3660	3500	4725	2545	3635	3573.33	1.04	0	-20835	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	577	-21.53	0.80	12	0.65	-167.00	4468.00	8330	20220726	-56.84	3360	20230717	6.99	7730	-53.49	20230110	3360	6.99	20230717	8330	-56.84	20220726	3360	6.99	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
48	20230724	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	-35	5	-0.96	286779945	80569	14.81	3635	3645	3500	4725	2545	3635	3559.34	1.04	0	-13254	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	578	-21.56	0.81	12	0.50	-167.00	4468.00	8330	20220726	-56.78	3360	20230717	7.14	7730	-53.43	20230110	3360	7.14	20230717	8330	-56.78	20220726	3360	7.14	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
49	20230724	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3590	-45	5	-1.24	21028595	5839	1.07	3635	3645	3560	4725	2545	3635	3600.82	1.04	0	-4174	4011	3822	3691	3502	3371	3917	3597	80	1090	500	2320	5	1	16050530	576	-21.50	0.80	12	0.04	-167.00	4468.00	8330	20220726	-56.90	3360	20230717	6.85	7730	-53.56	20230110	3360	6.85	20230717	8330	-56.90	20220726	3360	6.85	20230717	6.37	N	058110	500	80 억		167544	N	N	0	N	00	N
50	20230721	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	30	2	0.83	2022443605	538113	626.57	3560	3880	3560	4685	2525	3605	3758.51	1.54	0	-78887	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	583	-21.77	0.81	12	3.35	-167.00	4468.00	8330	20220726	-56.36	3360	20230717	8.18	7730	-52.98	20230110	3360	8.18	20230717	8330	-56.36	20220726	3360	8.18	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
51	20230721	150529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3625	20	2	0.55	1988412710	528746	615.66	3560	3880	3560	4685	2525	3605	3760.68	1.54	0	-77934	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	582	-21.71	0.81	12	3.29	-167.00	4468.00	8330	20220726	-56.48	3360	20230717	7.89	7730	-53.10	20230110	3360	7.89	20230717	8330	-56.48	20220726	3360	7.89	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
52	20230721	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	60	2	1.66	1917132905	509143	592.83	3560	3880	3560	4685	2525	3605	3765.47	1.54	0	-77217	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	588	-21.95	0.82	12	3.17	-167.00	4468.00	8330	20220726	-56.00	3360	20230717	9.08	7730	-52.59	20230110	3360	9.08	20230717	8330	-56.00	20220726	3360	9.08	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
53	20230721	130528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3645	40	2	1.11	1846621560	489754	570.26	3560	3880	3560	4685	2525	3605	3770.58	1.54	0	-80775	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	585	-21.83	0.82	12	3.05	-167.00	4468.00	8330	20220726	-56.24	3360	20230717	8.48	7730	-52.85	20230110	3360	8.48	20230717	8330	-56.24	20220726	3360	8.48	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
54	20230721	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	90	2	2.50	1752781845	464070	540.35	3560	3880	3560	4685	2525	3605	3777.05	1.54	0	-76046	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	593	-22.13	0.83	12	2.89	-167.00	4468.00	8330	20220726	-55.64	3360	20230717	9.97	7730	-52.20	20230110	3360	9.97	20230717	8330	-55.64	20220726	3360	9.97	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
55	20230721	110531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3675	70	2	1.94	1720782200	455424	530.28	3560	3880	3560	4685	2525	3605	3778.49	1.54	0	-76611	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	590	-22.01	0.82	12	2.84	-167.00	4468.00	8330	20220726	-55.88	3360	20230717	9.38	7730	-52.46	20230110	3360	9.38	20230717	8330	-55.88	20220726	3360	9.38	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
56	20230721	100530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	95	2	2.64	1620125280	428070	498.43	3560	3880	3560	4685	2525	3605	3784.80	1.54	0	-75167	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	594	-22.16	0.83	12	2.67	-167.00	4468.00	8330	20220726	-55.58	3360	20230717	10.12	7730	-52.13	20230110	3360	10.12	20230717	8330	-55.58	20220726	3360	10.12	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
57	20230721	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3630	25	2	0.69	17636280	4904	5.71	3560	3645	3560	4685	2525	3605	3595.94	1.54	0	156	3721	3662	3586	3527	3451	3692	3557	80	1080	500	2300	5	1	16050530	583	-21.74	0.81	12	0.03	-167.00	4468.00	8330	20220726	-56.42	3360	20230717	8.04	7730	-53.04	20230110	3360	8.04	20230717	8330	-56.42	20220726	3360	8.04	20230717	6.41	N	058110	500	80 억		246760	N	N	0	N	00	N
58	20230720	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3605	30	2	0.84	301578285	84362	40.74	3560	3645	3510	4645	2505	3575	3574.79	1.52	0	3041	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	579	-21.59	0.81	12	0.53	-167.00	4468.00	8330	20220726	-56.72	3360	20230717	7.29	7730	-53.36	20230110	3360	7.29	20230717	8330	-56.72	20220726	3360	7.29	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
59	20230720	150525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3590	15	2	0.42	277576380	77696	37.52	3560	3645	3510	4645	2505	3575	3572.60	1.52	0	4216	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	576	-21.50	0.80	12	0.48	-167.00	4468.00	8330	20220726	-56.90	3360	20230717	6.85	7730	-53.56	20230110	3360	6.85	20230717	8330	-56.90	20220726	3360	6.85	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
60	20230720	140524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	25	2	0.70	249561505	69872	33.75	3560	3645	3510	4645	2505	3575	3571.70	1.52	0	4275	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	578	-21.56	0.81	12	0.44	-167.00	4468.00	8330	20220726	-56.78	3360	20230717	7.14	7730	-53.43	20230110	3360	7.14	20230717	8330	-56.78	20220726	3360	7.14	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
61	20230720	130524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3605	30	2	0.84	224404050	62862	30.36	3560	3645	3510	4645	2505	3575	3569.79	1.52	0	2914	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	579	-21.59	0.81	12	0.39	-167.00	4468.00	8330	20220726	-56.72	3360	20230717	7.29	7730	-53.36	20230110	3360	7.29	20230717	8330	-56.72	20220726	3360	7.29	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
62	20230720	120529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	-5	5	-0.14	113670230	32078	15.49	3560	3585	3510	4645	2505	3575	3543.56	1.52	0	-11918	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	573	-21.38	0.80	12	0.20	-167.00	4468.00	8330	20220726	-57.14	3360	20230717	6.25	7730	-53.82	20230110	3360	6.25	20230717	8330	-57.14	20220726	3360	6.25	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
63	20230720	110528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3565	-10	5	-0.28	103441560	29216	14.11	3560	3580	3510	4645	2505	3575	3540.58	1.52	0	-10895	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	572	-21.35	0.80	12	0.18	-167.00	4468.00	8330	20220726	-57.20	3360	20230717	6.10	7730	-53.88	20230110	3360	6.10	20230717	8330	-57.20	20220726	3360	6.10	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
64	20230720	100523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3530	-45	5	-1.26	77549950	21936	10.59	3560	3580	3510	4645	2505	3575	3535.28	1.52	0	-9263	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	567	-21.14	0.79	12	0.14	-167.00	4468.00	8330	20220726	-57.62	3360	20230717	5.06	7730	-54.33	20230110	3360	5.06	20230717	8330	-57.62	20220726	3360	5.06	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
65	20230720	090523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3535	-40	5	-1.12	10268760	2900	1.40	3560	3560	3530	4645	2505	3575	3540.95	1.52	0	-460	3835	3705	3540	3410	3245	3770	3475	80	1070	500	2280	5	1	16050530	567	-21.17	0.79	12	0.02	-167.00	4468.00	8330	20220726	-57.56	3360	20230717	5.21	7730	-54.27	20230110	3360	5.21	20230717	8330	-57.56	20220726	3360	5.21	20230717	6.37	N	058110	500	80 억		243719	N	N	0	N	00	N
66	20230719	160533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	155	2	4.53	728355685	205402	263.20	3410	3670	3375	4445	2395	3420	3545.93	1.30	0	34571	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	574	-21.41	0.80	12	1.28	-167.00	4468.00	8330	20220726	-57.08	3360	20230717	6.40	7730	-53.75	20230110	3360	6.40	20230717	8330	-57.08	20220726	3360	6.40	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
67	20230719	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	155	2	4.53	684089380	192983	247.29	3410	3670	3375	4445	2395	3420	3544.82	1.30	0	27986	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	574	-21.41	0.80	12	1.20	-167.00	4468.00	8330	20220726	-57.08	3360	20230717	6.40	7730	-53.75	20230110	3360	6.40	20230717	8330	-57.08	20220726	3360	6.40	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
68	20230719	140533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3610	190	2	5.56	588101640	166115	212.86	3410	3670	3375	4445	2395	3420	3540.33	1.30	0	28309	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	579	-21.62	0.81	12	1.03	-167.00	4468.00	8330	20220726	-56.66	3360	20230717	7.44	7730	-53.30	20230110	3360	7.44	20230717	8330	-56.66	20220726	3360	7.44	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
69	20230719	130527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3580	160	2	4.68	374801520	107191	137.36	3410	3650	3375	4445	2395	3420	3496.58	1.30	0	12688	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	575	-21.44	0.80	12	0.67	-167.00	4468.00	8330	20220726	-57.02	3360	20230717	6.55	7730	-53.69	20230110	3360	6.55	20230717	8330	-57.02	20220726	3360	6.55	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
70	20230719	120532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	20	2	0.58	147252920	43206	55.36	3410	3465	3375	4445	2395	3420	3408.16	1.30	0	-6128	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	552	-20.60	0.77	12	0.27	-167.00	4468.00	8330	20220726	-58.70	3360	20230717	2.38	7730	-55.50	20230110	3360	2.38	20230717	8330	-58.70	20220726	3360	2.38	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
71	20230719	110533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	15	2	0.44	126412025	37153	47.61	3410	3460	3375	4445	2395	3420	3402.47	1.30	0	-7899	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	551	-20.57	0.77	12	0.23	-167.00	4468.00	8330	20220726	-58.76	3360	20230717	2.23	7730	-55.56	20230110	3360	2.23	20230717	8330	-58.76	20220726	3360	2.23	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
72	20230719	100529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	-10	5	-0.29	78686175	23192	29.72	3410	3420	3375	4445	2395	3420	3392.82	1.30	0	-12795	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	547	-20.42	0.76	12	0.14	-167.00	4468.00	8330	20220726	-59.06	3360	20230717	1.49	7730	-55.89	20230110	3360	1.49	20230717	8330	-59.06	20220726	3360	1.49	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
73	20230719	090528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	-10	5	-0.29	14579935	4274	5.48	3410	3420	3405	4445	2395	3420	3411.31	1.30	0	785	3506	3462	3426	3382	3346	3445	3365	80	1025	500	2180	5	1	16050530	547	-20.42	0.76	12	0.03	-167.00	4468.00	8330	20220726	-59.06	3360	20230717	1.49	7730	-55.89	20230110	3360	1.49	20230717	8330	-59.06	20220726	3360	1.49	20230717	6.35	N	058110	500	80 억		208114	N	N	0	N	00	N
74	20230718	160529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	-40	5	-1.16	256347000	75202	88.93	3440	3470	3390	4495	2425	3460	3408.78	1.41	0	-18404	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	549	-20.48	0.77	12	0.47	-167.00	4468.00	8330	20220726	-58.94	3360	20230717	1.79	7730	-55.76	20230110	3360	1.79	20230717	8330	-58.94	20220726	3360	1.79	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
75	20230718	150528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	-30	5	-0.87	235517735	69098	81.71	3440	3470	3390	4495	2425	3460	3408.46	1.41	0	-16489	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	551	-20.54	0.77	12	0.43	-167.00	4468.00	8330	20220726	-58.82	3360	20230717	2.08	7730	-55.63	20230110	3360	2.08	20230717	8330	-58.82	20220726	3360	2.08	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
76	20230718	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	-45	5	-1.30	220231455	64623	76.42	3440	3470	3390	4495	2425	3460	3407.94	1.41	0	-16666	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	548	-20.45	0.76	12	0.40	-167.00	4468.00	8330	20220726	-59.00	3360	20230717	1.64	7730	-55.82	20230110	3360	1.64	20230717	8330	-59.00	20220726	3360	1.64	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
77	20230718	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	-50	5	-1.45	159893535	46885	55.44	3440	3470	3390	4495	2425	3460	3410.33	1.41	0	-16072	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	547	-20.42	0.76	12	0.29	-167.00	4468.00	8330	20220726	-59.06	3360	20230717	1.49	7730	-55.89	20230110	3360	1.49	20230717	8330	-59.06	20220726	3360	1.49	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
78	20230718	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	-60	5	-1.73	135313790	39664	46.91	3440	3470	3390	4495	2425	3460	3411.50	1.41	0	-14073	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	546	-20.36	0.76	12	0.25	-167.00	4468.00	8330	20220726	-59.18	3360	20230717	1.19	7730	-56.02	20230110	3360	1.19	20230717	8330	-59.18	20220726	3360	1.19	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
79	20230718	110530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	-65	5	-1.88	114807215	33631	39.77	3440	3470	3395	4495	2425	3460	3413.73	1.41	0	-9703	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	545	-20.33	0.76	12	0.21	-167.00	4468.00	8330	20220726	-59.24	3360	20230717	1.04	7730	-56.08	20230110	3360	1.04	20230717	8330	-59.24	20220726	3360	1.04	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
80	20230718	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3425	-35	5	-1.01	41149910	12007	14.20	3440	3470	3410	4495	2425	3460	3427.16	1.41	0	-6252	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	550	-20.51	0.77	12	0.07	-167.00	4468.00	8330	20220726	-58.88	3360	20230717	1.93	7730	-55.69	20230110	3360	1.93	20230717	8330	-58.88	20220726	3360	1.93	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
81	20230718	090525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-5	5	-0.14	8338200	2425	2.87	3440	3460	3420	4495	2425	3460	3438.43	1.41	0	-153	3566	3512	3436	3382	3306	3475	3345	80	1035	500	2210	5	1	16050530	555	-20.69	0.77	12	0.02	-167.00	4468.00	8330	20220726	-58.52	3360	20230717	2.83	7730	-55.30	20230110	3360	2.83	20230717	8330	-58.52	20220726	3360	2.83	20230717	6.38	N	058110	500	80 억		226514	N	N	0	N	00	N
82	20230717	160526	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3460	5	2	0.14	277399065	81321	115.01	3475	3490	3360	4490	2420	3455	3411.15	1.41	0	992	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	555	-20.72	0.77	12	0.51	-167.00	4468.00	8330	20220726	-58.46	3360	20230717	2.98	7730	-55.24	20230110	3360	2.98	20230717	8330	-58.46	20220726	3360	2.98	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
83	20230717	150523	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3430	-25	5	-0.72	255252170	74910	105.95	3475	3490	3360	4490	2420	3455	3407.45	1.41	0	181	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	551	-20.54	0.77	12	0.47	-167.00	4468.00	8330	20220726	-58.82	3360	20230717	2.08	7730	-55.63	20230110	3360	2.08	20230717	8330	-58.82	20220726	3360	2.08	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
84	20230717	140525	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3420	-35	5	-1.01	230331420	67639	95.66	3475	3490	3360	4490	2420	3455	3405.30	1.41	0	-1680	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	549	-20.48	0.77	12	0.42	-167.00	4468.00	8330	20220726	-58.94	3360	20230717	1.79	7730	-55.76	20230110	3360	1.79	20230717	8330	-58.94	20220726	3360	1.79	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
85	20230717	130521	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3415	-40	5	-1.16	224346510	65887	93.18	3475	3490	3360	4490	2420	3455	3405.02	1.41	0	-1811	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	548	-20.45	0.76	12	0.41	-167.00	4468.00	8330	20220726	-59.00	3360	20230717	1.64	7730	-55.82	20230110	3360	1.64	20230717	8330	-59.00	20220726	3360	1.64	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
86	20230717	120527	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3410	-45	5	-1.30	164242630	48253	68.24	3475	3490	3360	4490	2420	3455	3403.78	1.41	0	-7942	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	547	-20.42	0.76	12	0.30	-167.00	4468.00	8330	20220726	-59.06	3360	20230717	1.49	7730	-55.89	20230110	3360	1.49	20230717	8330	-59.06	20220726	3360	1.49	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
87	20230717	110521	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3410	-45	5	-1.30	127088390	37340	52.81	3475	3490	3360	4490	2420	3455	3403.55	1.41	0	-8056	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	547	-20.42	0.76	12	0.23	-167.00	4468.00	8330	20220726	-59.06	3360	20230717	1.49	7730	-55.89	20230110	3360	1.49	20230717	8330	-59.06	20220726	3360	1.49	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
88	20230717	100523	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3415	-40	5	-1.16	101380700	29807	42.16	3475	3490	3360	4490	2420	3455	3401.24	1.41	0	-7253	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	548	-20.45	0.76	12	0.19	-167.00	4468.00	8330	20220726	-59.00	3360	20230717	1.64	7730	-55.82	20230110	3360	1.64	20230717	8330	-59.00	20220726	3360	1.64	20230717	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
89	20230717	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	-20	5	-0.58	9101110	2637	3.73	3475	3490	3425	4490	2420	3455	3451.31	1.41	0	-2443	3525	3490	3450	3415	3375	3507	3432	80	1035	500	2210	5	1	16050530	551	-20.57	0.77	12	0.02	-167.00	4468.00	8330	20220726	-58.76	3400	20230710	1.03	7730	-55.56	20230110	3400	1.03	20230710	8330	-58.76	20220726	3400	1.03	20230710	6.45	N	058110	500	80 억		225523	N	N	0	N	00	N
90	20230714	160521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	40	2	1.17	239975355	69652	93.74	3430	3485	3410	4435	2395	3415	3445.35	1.49	0	-14305	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	555	-20.69	0.77	12	0.43	-167.00	4468.00	8330	20220726	-58.52	3400	20230710	1.62	7730	-55.30	20230110	3400	1.62	20230710	8330	-58.52	20220726	3400	1.62	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
91	20230714	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	35	2	1.02	229866410	66724	89.80	3430	3485	3410	4435	2395	3415	3445.03	1.49	0	-14802	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	554	-20.66	0.77	12	0.42	-167.00	4468.00	8330	20220726	-58.58	3400	20230710	1.47	7730	-55.37	20230110	3400	1.47	20230710	8330	-58.58	20220726	3400	1.47	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
92	20230714	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	55	2	1.61	185250195	53811	72.42	3430	3485	3410	4435	2395	3415	3442.61	1.49	0	-17146	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	557	-20.78	0.78	12	0.34	-167.00	4468.00	8330	20220726	-58.34	3400	20230710	2.06	7730	-55.11	20230110	3400	2.06	20230710	8330	-58.34	20220726	3400	2.06	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
93	20230714	130519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	50	2	1.46	150776290	43877	59.05	3430	3485	3410	4435	2395	3415	3436.34	1.49	0	-19566	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	556	-20.75	0.78	12	0.27	-167.00	4468.00	8330	20220726	-58.40	3400	20230710	1.91	7730	-55.17	20230110	3400	1.91	20230710	8330	-58.40	20220726	3400	1.91	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
94	20230714	120520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	35	2	1.02	142011245	41342	55.64	3430	3485	3410	4435	2395	3415	3435.04	1.49	0	-18343	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	554	-20.66	0.77	12	0.26	-167.00	4468.00	8330	20220726	-58.58	3400	20230710	1.47	7730	-55.37	20230110	3400	1.47	20230710	8330	-58.58	20220726	3400	1.47	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
95	20230714	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	50	2	1.46	122361115	35645	47.97	3430	3485	3410	4435	2395	3415	3432.77	1.49	0	-16979	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	556	-20.75	0.78	12	0.22	-167.00	4468.00	8330	20220726	-58.40	3400	20230710	1.91	7730	-55.17	20230110	3400	1.91	20230710	8330	-58.40	20220726	3400	1.91	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
96	20230714	100526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	0	3	0.00	91547800	26690	35.92	3430	3485	3410	4435	2395	3415	3430.04	1.49	0	-15839	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	548	-20.45	0.76	12	0.17	-167.00	4468.00	8330	20220726	-59.00	3400	20230710	0.44	7730	-55.82	20230110	3400	0.44	20230710	8330	-59.00	20220726	3400	0.44	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
97	20230714	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	25	2	0.73	7838925	2282	3.07	3430	3455	3430	4435	2395	3415	3435.11	1.49	0	450	3588	3501	3453	3366	3318	3545	3410	80	1020	500	2180	5	1	16050530	552	-20.60	0.77	12	0.01	-167.00	4468.00	8330	20220726	-58.70	3400	20230710	1.18	7730	-55.50	20230110	3400	1.18	20230710	8330	-58.70	20220726	3400	1.18	20230710	6.44	N	058110	500	80 억		239828	N	N	0	N	00	N
98	20230713	160520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	10	2	0.29	242038165	69689	72.18	3405	3540	3405	4425	2385	3405	3473.37	1.36	0	21190	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	548	-20.45	0.76	12	0.43	-167.00	4468.00	8330	20220726	-59.00	3400	20230710	0.44	7730	-55.82	20230110	3400	0.44	20230710	8330	-59.00	20220726	3400	0.44	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
99	20230713	150517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	50	2	1.47	223265360	64197	66.49	3405	3540	3405	4425	2385	3405	3477.82	1.36	0	21267	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	555	-20.69	0.77	12	0.40	-167.00	4468.00	8330	20220726	-58.52	3400	20230710	1.62	7730	-55.30	20230110	3400	1.62	20230710	8330	-58.52	20220726	3400	1.62	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
100	20230713	140516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	55	2	1.62	183801220	52729	54.62	3405	3540	3405	4425	2385	3405	3485.77	1.36	0	18287	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	555	-20.72	0.77	12	0.33	-167.00	4468.00	8330	20220726	-58.46	3400	20230710	1.76	7730	-55.24	20230110	3400	1.76	20230710	8330	-58.46	20220726	3400	1.76	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
101	20230713	130518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	60	2	1.76	173551270	49771	51.55	3405	3540	3405	4425	2385	3405	3487.00	1.36	0	19235	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	556	-20.75	0.78	12	0.31	-167.00	4468.00	8330	20220726	-58.40	3400	20230710	1.91	7730	-55.17	20230110	3400	1.91	20230710	8330	-58.40	20220726	3400	1.91	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
102	20230713	120514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	100	2	2.94	151565720	43428	44.98	3405	3540	3405	4425	2385	3405	3490.05	1.36	0	17912	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	563	-20.99	0.78	12	0.27	-167.00	4468.00	8330	20220726	-57.92	3400	20230710	3.09	7730	-54.66	20230110	3400	3.09	20230710	8330	-57.92	20220726	3400	3.09	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
103	20230713	110519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	110	2	3.23	137794375	39506	40.92	3405	3540	3405	4425	2385	3405	3487.94	1.36	0	19474	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	564	-21.05	0.79	12	0.25	-167.00	4468.00	8330	20220726	-57.80	3400	20230710	3.38	7730	-54.53	20230110	3400	3.38	20230710	8330	-57.80	20220726	3400	3.38	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
104	20230713	100517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	105	2	3.08	105617855	30361	31.45	3405	3530	3405	4425	2385	3405	3478.73	1.36	0	14670	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	563	-21.02	0.79	12	0.19	-167.00	4468.00	8330	20220726	-57.86	3400	20230710	3.24	7730	-54.59	20230110	3400	3.24	20230710	8330	-57.86	20220726	3400	3.24	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
105	20230713	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	65	2	1.91	47580740	13800	14.29	3405	3490	3405	4425	2385	3405	3447.88	1.36	0	9779	3571	3487	3446	3362	3321	3467	3342	80	1020	500	2170	5	1	16050530	557	-20.78	0.78	12	0.09	-167.00	4468.00	8330	20220726	-58.34	3400	20230710	2.06	7730	-55.11	20230110	3400	2.06	20230710	8330	-58.34	20220726	3400	2.06	20230710	6.38	N	058110	500	80 억		217652	N	N	0	N	00	N
106	20230712	160515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	-110	5	-3.13	331560360	96201	136.47	3495	3530	3405	4565	2465	3515	3446.59	1.43	0	-12631	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	547	-20.39	0.76	12	0.60	-167.00	4468.00	8330	20220726	-59.12	3400	20230710	0.15	7730	-55.95	20230110	3400	0.15	20230710	8330	-59.12	20220726	3400	0.15	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
107	20230712	150512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	-65	5	-1.85	246239520	71237	101.06	3495	3530	3425	4565	2465	3515	3456.62	1.43	0	-16075	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	554	-20.66	0.77	12	0.44	-167.00	4468.00	8330	20220726	-58.58	3400	20230710	1.47	7730	-55.37	20230110	3400	1.47	20230710	8330	-58.58	20220726	3400	1.47	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
108	20230712	140511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	-80	5	-2.28	190819605	55166	78.26	3495	3530	3425	4565	2465	3515	3459.01	1.43	0	-16886	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	551	-20.57	0.77	12	0.34	-167.00	4468.00	8330	20220726	-58.76	3400	20230710	1.03	7730	-55.56	20230110	3400	1.03	20230710	8330	-58.76	20220726	3400	1.03	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
109	20230712	130513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-70	5	-1.99	153429755	44287	62.82	3495	3530	3435	4565	2465	3515	3464.44	1.43	0	-16195	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	553	-20.63	0.77	12	0.28	-167.00	4468.00	8330	20220726	-58.64	3400	20230710	1.32	7730	-55.43	20230110	3400	1.32	20230710	8330	-58.64	20220726	3400	1.32	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
110	20230712	120513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	-65	5	-1.85	138285545	39889	56.59	3495	3530	3435	4565	2465	3515	3466.76	1.43	0	-13775	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	554	-20.66	0.77	12	0.25	-167.00	4468.00	8330	20220726	-58.58	3400	20230710	1.47	7730	-55.37	20230110	3400	1.47	20230710	8330	-58.58	20220726	3400	1.47	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
111	20230712	110513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-60	5	-1.71	87747580	25240	35.80	3495	3530	3450	4565	2465	3515	3476.53	1.43	0	-5056	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	555	-20.69	0.77	12	0.16	-167.00	4468.00	8330	20220726	-58.52	3400	20230710	1.62	7730	-55.30	20230110	3400	1.62	20230710	8330	-58.52	20220726	3400	1.62	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
112	20230712	100515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	-55	5	-1.56	71783105	20627	29.26	3495	3530	3450	4565	2465	3515	3480.06	1.43	0	-2276	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	555	-20.72	0.77	12	0.13	-167.00	4468.00	8330	20220726	-58.46	3400	20230710	1.76	7730	-55.24	20230110	3400	1.76	20230710	8330	-58.46	20220726	3400	1.76	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
113	20230712	090514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	-25	5	-0.71	24626125	7047	10.00	3495	3530	3480	4565	2465	3515	3494.55	1.43	0	1741	3588	3551	3478	3441	3368	3570	3460	80	1050	500	2240	5	1	16050530	560	-20.90	0.78	12	0.04	-167.00	4468.00	8330	20220726	-58.10	3400	20230710	2.65	7730	-54.85	20230110	3400	2.65	20230710	8330	-58.10	20220726	3400	2.65	20230710	6.40	N	058110	500	80 억		230284	N	N	0	N	00	N
114	20230711	160506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	95	2	2.78	243616125	70471	100.42	3415	3515	3405	4445	2395	3420	3456.63	1.45	0	-2026	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	564	-21.05	0.79	12	0.44	-167.00	4468.00	8330	20220726	-57.80	3400	20230710	3.38	7730	-54.53	20230110	3400	3.38	20230710	8330	-57.80	20220726	3400	3.38	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
115	20230711	150506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	60	2	1.75	203939325	59131	84.26	3415	3515	3405	4445	2395	3420	3448.94	1.45	0	-2223	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	559	-20.84	0.78	12	0.37	-167.00	4468.00	8330	20220726	-58.22	3400	20230710	2.35	7730	-54.98	20230110	3400	2.35	20230710	8330	-58.22	20220726	3400	2.35	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
116	20230711	140504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3515	95	2	2.78	184831600	53630	76.42	3415	3515	3405	4445	2395	3420	3446.42	1.45	0	-1099	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	564	-21.05	0.79	12	0.33	-167.00	4468.00	8330	20220726	-57.80	3400	20230710	3.38	7730	-54.53	20230110	3400	3.38	20230710	8330	-57.80	20220726	3400	3.38	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
117	20230711	130456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3425	5	2	0.15	129883605	37650	53.65	3415	3515	3405	4445	2395	3420	3449.76	1.45	0	-3897	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	550	-20.51	0.77	12	0.23	-167.00	4468.00	8330	20220726	-58.88	3400	20230710	0.74	7730	-55.69	20230110	3400	0.74	20230710	8330	-58.88	20220726	3400	0.74	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
118	20230711	120509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	25	2	0.73	87958590	25405	36.20	3415	3515	3415	4445	2395	3420	3462.26	1.45	0	-935	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	553	-20.63	0.77	12	0.16	-167.00	4468.00	8330	20220726	-58.64	3400	20230710	1.32	7730	-55.43	20230110	3400	1.32	20230710	8330	-58.64	20220726	3400	1.32	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
119	20230711	110512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	30	2	0.88	67946355	19582	27.90	3415	3515	3415	4445	2395	3420	3469.84	1.45	0	1705	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	554	-20.66	0.77	12	0.12	-167.00	4468.00	8330	20220726	-58.58	3400	20230710	1.47	7730	-55.37	20230110	3400	1.47	20230710	8330	-58.58	20220726	3400	1.47	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
120	20230711	100510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	85	2	2.49	52554515	15150	21.59	3415	3515	3415	4445	2395	3420	3468.94	1.45	0	3896	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	563	-20.99	0.78	12	0.09	-167.00	4468.00	8330	20220726	-57.92	3400	20230710	3.09	7730	-54.66	20230110	3400	3.09	20230710	8330	-57.92	20220726	3400	3.09	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
121	20230711	090509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3470	50	2	1.46	18276210	5324	7.59	3415	3480	3415	4445	2395	3420	3432.80	1.45	0	1516	3646	3532	3466	3352	3286	3500	3320	80	1025	500	2180	5	1	16050530	557	-20.78	0.78	12	0.03	-167.00	4468.00	8330	20220726	-58.34	3400	20230710	2.06	7730	-55.11	20230110	3400	2.06	20230710	8330	-58.34	20220726	3400	2.06	20230710	6.39	N	058110	500	80 억		232309	N	N	0	N	00	N
122	20230710	160506	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3420	-30	5	-0.87	239822000	69594	87.04	3445	3580	3400	4485	2415	3450	3446.59	1.43	0	1927	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	549	-20.48	0.77	12	0.43	-167.00	4468.00	8330	20220726	-58.94	3400	20230710	0.59	7730	-55.76	20230110	3400	0.59	20230710	8330	-58.94	20220726	3400	0.59	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
123	20230710	150504	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3430	-20	5	-0.58	212514600	61615	77.06	3445	3580	3400	4485	2415	3450	3449.07	1.43	0	1192	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	551	-20.54	0.77	12	0.38	-167.00	4468.00	8330	20220726	-58.82	3400	20230710	0.88	7730	-55.63	20230110	3400	0.88	20230710	8330	-58.82	20220726	3400	0.88	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
124	20230710	140501	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3475	25	2	0.72	176766980	51228	64.07	3445	3580	3400	4485	2415	3450	3450.59	1.43	0	3387	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	558	-20.81	0.78	12	0.32	-167.00	4468.00	8330	20220726	-58.28	3400	20230710	2.21	7730	-55.05	20230110	3400	2.21	20230710	8330	-58.28	20220726	3400	2.21	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
125	20230710	130457	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3470	20	2	0.58	154495035	44783	56.01	3445	3580	3400	4485	2415	3450	3449.86	1.43	0	3037	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	557	-20.78	0.78	12	0.28	-167.00	4468.00	8330	20220726	-58.34	3400	20230710	2.06	7730	-55.11	20230110	3400	2.06	20230710	8330	-58.34	20220726	3400	2.06	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
126	20230710	120506	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3460	10	2	0.29	139669515	40495	50.65	3445	3580	3400	4485	2415	3450	3449.06	1.43	0	1864	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	555	-20.72	0.77	12	0.25	-167.00	4468.00	8330	20220726	-58.46	3400	20230710	1.76	7730	-55.24	20230110	3400	1.76	20230710	8330	-58.46	20220726	3400	1.76	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
127	20230710	110507	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3455	5	2	0.14	125881225	36521	45.68	3445	3580	3400	4485	2415	3450	3446.82	1.43	0	2227	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	555	-20.69	0.77	12	0.23	-167.00	4468.00	8330	20220726	-58.52	3400	20230710	1.62	7730	-55.30	20230110	3400	1.62	20230710	8330	-58.52	20220726	3400	1.62	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
128	20230710	100507	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	3455	5	2	0.14	100741475	29244	36.58	3445	3580	3400	4485	2415	3450	3444.86	1.43	0	-586	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	555	-20.69	0.77	12	0.18	-167.00	4468.00	8330	20220726	-58.52	3400	20230710	1.62	7730	-55.30	20230110	3400	1.62	20230710	8330	-58.52	20220726	3400	1.62	20230710	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
129	20230710	090502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	-15	5	-0.43	24739825	7088	8.87	3445	3580	3430	4485	2415	3450	3490.38	1.43	0	-2638	3576	3512	3471	3407	3366	3492	3387	80	1035	500	2200	5	1	16050530	551	-20.57	0.77	12	0.04	-167.00	4468.00	8330	20220726	-58.76	3405	20230517	0.88	7730	-55.56	20230110	3405	0.88	20230517	8330	-58.76	20220726	3405	0.88	20230517	6.48	N	058110	500	80 억		229731	N	N	0	N	00	N
130	20230707	160459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	-55	5	-1.57	276855930	79948	67.73	3535	3535	3430	4555	2455	3505	3463.04	1.48	0	-6915	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	554	-20.66	0.77	12	0.50	-167.00	4468.00	8330	20220726	-58.58	3405	20230517	1.32	7730	-55.37	20230110	3405	1.32	20230517	8330	-58.58	20220726	3405	1.32	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
131	20230707	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-60	5	-1.71	238376270	68780	58.27	3535	3535	3430	4555	2455	3505	3465.78	1.48	0	-9780	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	553	-20.63	0.77	12	0.43	-167.00	4468.00	8330	20220726	-58.64	3405	20230517	1.17	7730	-55.43	20230110	3405	1.17	20230517	8330	-58.64	20220726	3405	1.17	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
132	20230707	140509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-60	5	-1.71	205555225	59276	50.22	3535	3535	3430	4555	2455	3505	3467.76	1.48	0	-6628	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	553	-20.63	0.77	12	0.37	-167.00	4468.00	8330	20220726	-58.64	3405	20230517	1.17	7730	-55.43	20230110	3405	1.17	20230517	8330	-58.64	20220726	3405	1.17	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
133	20230707	130505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3450	-55	5	-1.57	188282750	54263	45.97	3535	3535	3430	4555	2455	3505	3469.82	1.48	0	-6494	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	554	-20.66	0.77	12	0.34	-167.00	4468.00	8330	20220726	-58.58	3405	20230517	1.32	7730	-55.37	20230110	3405	1.32	20230517	8330	-58.58	20220726	3405	1.32	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
134	20230707	120505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-60	5	-1.71	174569420	50292	42.61	3535	3535	3430	4555	2455	3505	3471.12	1.48	0	-5070	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	553	-20.63	0.77	12	0.31	-167.00	4468.00	8330	20220726	-58.64	3405	20230517	1.17	7730	-55.43	20230110	3405	1.17	20230517	8330	-58.64	20220726	3405	1.17	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
135	20230707	110506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-50	5	-1.43	145349755	41839	35.45	3535	3535	3435	4555	2455	3505	3474.03	1.48	0	-2367	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	555	-20.69	0.77	12	0.26	-167.00	4468.00	8330	20220726	-58.52	3405	20230517	1.47	7730	-55.30	20230110	3405	1.47	20230517	8330	-58.52	20220726	3405	1.47	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
136	20230707	100501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3455	-50	5	-1.43	120176270	34540	29.26	3535	3535	3450	4555	2455	3505	3479.34	1.48	0	-454	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	555	-20.69	0.77	12	0.22	-167.00	4468.00	8330	20220726	-58.52	3405	20230517	1.47	7730	-55.30	20230110	3405	1.47	20230517	8330	-58.52	20220726	3405	1.47	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
137	20230707	090500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	0	3	0.00	29088160	8281	7.02	3535	3535	3490	4555	2455	3505	3512.64	1.48	0	-6426	3641	3572	3506	3437	3371	3540	3405	80	1050	500	2240	5	1	16050530	563	-20.99	0.78	12	0.05	-167.00	4468.00	8330	20220726	-57.92	3405	20230517	2.94	7730	-54.66	20230110	3405	2.94	20230517	8330	-57.92	20220726	3405	2.94	20230517	6.41	N	058110	500	80 억		236779	N	N	0	N	00	N
138	20230706	160501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	-55	5	-1.54	405961215	116365	73.31	3560	3575	3440	4625	2495	3560	3488.66	1.39	0	13408	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	563	-20.99	0.78	12	0.72	-167.00	4468.00	8330	20220726	-57.92	3405	20230517	2.94	7730	-54.66	20230110	3405	2.94	20230517	8330	-57.92	20220726	3405	2.94	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
139	20230706	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	-70	5	-1.97	370746745	106305	66.97	3560	3575	3440	4625	2495	3560	3487.58	1.39	0	11465	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	560	-20.90	0.78	12	0.66	-167.00	4468.00	8330	20220726	-58.10	3405	20230517	2.50	7730	-54.85	20230110	3405	2.50	20230517	8330	-58.10	20220726	3405	2.50	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
140	20230706	140502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	-100	5	-2.81	263840340	75606	47.63	3560	3575	3440	4625	2495	3560	3489.67	1.39	0	-2144	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	555	-20.72	0.77	12	0.47	-167.00	4468.00	8330	20220726	-58.46	3405	20230517	1.62	7730	-55.24	20230110	3405	1.62	20230517	8330	-58.46	20220726	3405	1.62	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
141	20230706	130502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	-55	5	-1.54	199698025	57057	35.95	3560	3575	3465	4625	2495	3560	3499.97	1.39	0	-1852	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	563	-20.99	0.78	12	0.36	-167.00	4468.00	8330	20220726	-57.92	3405	20230517	2.94	7730	-54.66	20230110	3405	2.94	20230517	8330	-57.92	20220726	3405	2.94	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
142	20230706	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	-55	5	-1.54	141456025	40323	25.40	3560	3575	3470	4625	2495	3560	3508.07	1.39	0	-2178	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	563	-20.99	0.78	12	0.25	-167.00	4468.00	8330	20220726	-57.92	3405	20230517	2.94	7730	-54.66	20230110	3405	2.94	20230517	8330	-57.92	20220726	3405	2.94	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
143	20230706	110503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	-50	5	-1.40	121597960	34655	21.83	3560	3575	3470	4625	2495	3560	3508.81	1.39	0	-1724	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	563	-21.02	0.79	12	0.22	-167.00	4468.00	8330	20220726	-57.86	3405	20230517	3.08	7730	-54.59	20230110	3405	3.08	20230517	8330	-57.86	20220726	3405	3.08	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
144	20230706	100500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3530	-30	5	-0.84	105947785	30207	19.03	3560	3575	3470	4625	2495	3560	3507.39	1.39	0	-2195	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	567	-21.14	0.79	12	0.19	-167.00	4468.00	8330	20220726	-57.62	3405	20230517	3.67	7730	-54.33	20230110	3405	3.67	20230517	8330	-57.62	20220726	3405	3.67	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
145	20230706	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	0	3	0.00	12348220	3470	2.19	3560	3575	3555	4625	2495	3560	3558.56	1.39	0	-843	3770	3665	3605	3500	3440	3635	3470	80	1065	500	2270	5	1	16050530	571	-21.32	0.80	12	0.02	-167.00	4468.00	8330	20220726	-57.26	3405	20230517	4.55	7730	-53.95	20230110	3405	4.55	20230517	8330	-57.26	20220726	3405	4.55	20230517	6.48	N	058110	500	80 억		223280	N	N	0	N	00	N
146	20230705	160459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	-100	5	-2.73	545519220	150849	135.31	3625	3710	3545	4755	2565	3660	3616.42	1.48	0	-13859	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	571	-21.32	0.80	12	0.94	-167.00	4468.00	8330	20220726	-57.26	3405	20230517	4.55	7730	-53.95	20230110	3405	4.55	20230517	8330	-57.26	20220726	3405	4.55	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
147	20230705	150458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3570	-90	5	-2.46	486505210	134279	120.45	3625	3710	3550	4755	2565	3660	3623.09	1.48	0	-16492	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	573	-21.38	0.80	12	0.84	-167.00	4468.00	8330	20220726	-57.14	3405	20230517	4.85	7730	-53.82	20230110	3405	4.85	20230517	8330	-57.14	20220726	3405	4.85	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
148	20230705	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3610	-50	5	-1.37	416888720	114814	102.99	3625	3710	3590	4755	2565	3660	3630.99	1.48	0	-16623	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	579	-21.62	0.81	12	0.72	-167.00	4468.00	8330	20220726	-56.66	3405	20230517	6.02	7730	-53.30	20230110	3405	6.02	20230517	8330	-56.66	20220726	3405	6.02	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
149	20230705	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3620	-40	5	-1.09	321436265	88320	79.22	3625	3710	3600	4755	2565	3660	3639.45	1.48	0	-14622	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	581	-21.68	0.81	12	0.55	-167.00	4468.00	8330	20220726	-56.54	3405	20230517	6.31	7730	-53.17	20230110	3405	6.31	20230517	8330	-56.54	20220726	3405	6.31	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
150	20230705	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3620	-40	5	-1.09	301784015	82889	74.35	3625	3710	3600	4755	2565	3660	3640.82	1.48	0	-14321	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	581	-21.68	0.81	12	0.52	-167.00	4468.00	8330	20220726	-56.54	3405	20230517	6.31	7730	-53.17	20230110	3405	6.31	20230517	8330	-56.54	20220726	3405	6.31	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
151	20230705	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3625	-35	5	-0.96	242772140	66540	59.69	3625	3710	3615	4755	2565	3660	3648.51	1.48	0	-2624	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	582	-21.71	0.81	12	0.41	-167.00	4468.00	8330	20220726	-56.48	3405	20230517	6.46	7730	-53.10	20230110	3405	6.46	20230517	8330	-56.48	20220726	3405	6.46	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
152	20230705	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3640	-20	5	-0.55	184263470	50420	45.23	3625	3710	3625	4755	2565	3660	3654.57	1.48	0	179	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	584	-21.80	0.81	12	0.31	-167.00	4468.00	8330	20220726	-56.30	3405	20230517	6.90	7730	-52.91	20230110	3405	6.90	20230517	8330	-56.30	20220726	3405	6.90	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
153	20230705	090453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-5	5	-0.14	64955480	17917	16.07	3625	3660	3625	4755	2565	3660	3625.35	1.48	0	919	3796	3727	3681	3612	3566	3705	3590	80	1095	500	2340	5	1	16050530	587	-21.89	0.82	12	0.11	-167.00	4468.00	8330	20220726	-56.12	3405	20230517	7.34	7730	-52.72	20230110	3405	7.34	20230517	8330	-56.12	20220726	3405	7.34	20230517	6.54	N	058110	500	80 억		237427	N	N	0	N	00	N
154	20230704	160453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3660	-90	5	-2.40	398805315	108061	168.23	3680	3750	3635	4875	2625	3750	3690.56	1.50	0	-1372	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	587	-21.92	0.82	12	0.67	-167.00	4468.00	8330	20220726	-56.06	3405	20230517	7.49	7730	-52.65	20230110	3405	7.49	20230517	8330	-56.06	20220726	3405	7.49	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
155	20230704	150447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3640	-110	5	-2.93	380162580	102958	160.28	3680	3750	3635	4875	2625	3750	3692.40	1.50	0	-2133	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	584	-21.80	0.81	12	0.64	-167.00	4468.00	8330	20220726	-56.30	3405	20230517	6.90	7730	-52.91	20230110	3405	6.90	20230517	8330	-56.30	20220726	3405	6.90	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
156	20230704	140451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-50	5	-1.33	296807035	80214	124.88	3680	3750	3680	4875	2625	3750	3700.19	1.50	0	-1611	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	594	-22.16	0.83	12	0.50	-167.00	4468.00	8330	20220726	-55.58	3405	20230517	8.66	7730	-52.13	20230110	3405	8.66	20230517	8330	-55.58	20220726	3405	8.66	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
157	20230704	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	-40	5	-1.07	259658020	70131	109.18	3680	3750	3680	4875	2625	3750	3702.47	1.50	0	-2439	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	595	-22.22	0.83	12	0.44	-167.00	4468.00	8330	20220726	-55.46	3405	20230517	8.96	7730	-52.01	20230110	3405	8.96	20230517	8330	-55.46	20220726	3405	8.96	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
158	20230704	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-50	5	-1.33	242156850	65397	101.81	3680	3750	3680	4875	2625	3750	3702.87	1.50	0	-484	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	594	-22.16	0.83	12	0.41	-167.00	4468.00	8330	20220726	-55.58	3405	20230517	8.66	7730	-52.13	20230110	3405	8.66	20230517	8330	-55.58	20220726	3405	8.66	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
159	20230704	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	-45	5	-1.20	226509705	61162	95.22	3680	3750	3680	4875	2625	3750	3703.44	1.50	0	2593	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	595	-22.19	0.83	12	0.38	-167.00	4468.00	8330	20220726	-55.52	3405	20230517	8.81	7730	-52.07	20230110	3405	8.81	20230517	8330	-55.52	20220726	3405	8.81	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
160	20230704	100444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	-30	5	-0.80	162174530	43792	68.17	3680	3750	3680	4875	2625	3750	3703.29	1.50	0	5648	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	597	-22.28	0.83	12	0.27	-167.00	4468.00	8330	20220726	-55.34	3405	20230517	9.25	7730	-51.88	20230110	3405	9.25	20230517	8330	-55.34	20220726	3405	9.25	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
161	20230704	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	-25	5	-0.67	109265220	29603	46.09	3680	3750	3680	4875	2625	3750	3691.02	1.50	0	4977	3856	3802	3741	3687	3626	3830	3715	80	1125	500	2400	5	1	16050530	598	-22.31	0.83	12	0.18	-167.00	4468.00	8330	20220726	-55.28	3405	20230517	9.40	7730	-51.81	20230110	3405	9.40	20230517	8330	-55.28	20220726	3405	9.40	20230517	6.89	N	058110	500	80 억		240259	N	N	0	N	00	N
162	20230703	160438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	65	2	1.76	239994665	63793	48.91	3685	3795	3680	4790	2580	3685	3762.13	1.39	0	15418	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	602	-22.46	0.84	12	0.40	-167.00	4468.00	8330	20220726	-54.98	3405	20230517	10.13	7730	-51.49	20230110	3405	10.13	20230517	8330	-54.98	20220726	3405	10.13	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
163	20230703	150442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	100	2	2.71	186619935	49585	38.02	3685	3795	3680	4790	2580	3685	3763.64	1.39	0	11959	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	608	-22.66	0.85	12	0.31	-167.00	4468.00	8330	20220726	-54.56	3405	20230517	11.16	7730	-51.03	20230110	3405	11.16	20230517	8330	-54.56	20220726	3405	11.16	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
164	20230703	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3775	90	2	2.44	178327810	47387	36.33	3685	3795	3680	4790	2580	3685	3763.22	1.39	0	11942	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	606	-22.60	0.84	12	0.30	-167.00	4468.00	8330	20220726	-54.68	3405	20230517	10.87	7730	-51.16	20230110	3405	10.87	20230517	8330	-54.68	20220726	3405	10.87	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
165	20230703	130441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3765	80	2	2.17	165212175	43916	33.67	3685	3790	3680	4790	2580	3685	3762.00	1.39	0	12418	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	604	-22.54	0.84	12	0.27	-167.00	4468.00	8330	20220726	-54.80	3405	20230517	10.57	7730	-51.29	20230110	3405	10.57	20230517	8330	-54.80	20220726	3405	10.57	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
166	20230703	120443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	100	2	2.71	147955105	39340	30.16	3685	3790	3680	4790	2580	3685	3760.93	1.39	0	12037	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	608	-22.66	0.85	12	0.25	-167.00	4468.00	8330	20220726	-54.56	3405	20230517	11.16	7730	-51.03	20230110	3405	11.16	20230517	8330	-54.56	20220726	3405	11.16	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
167	20230703	110440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	75	2	2.04	110295595	29365	22.51	3685	3790	3680	4790	2580	3685	3756.02	1.39	0	6104	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	603	-22.51	0.84	12	0.18	-167.00	4468.00	8330	20220726	-54.86	3405	20230517	10.43	7730	-51.36	20230110	3405	10.43	20230517	8330	-54.86	20220726	3405	10.43	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
168	20230703	100433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3785	100	2	2.71	88368815	23536	18.04	3685	3790	3680	4790	2580	3685	3754.62	1.39	0	5811	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	608	-22.66	0.85	12	0.15	-167.00	4468.00	8330	20220726	-54.56	3405	20230517	11.16	7730	-51.03	20230110	3405	11.16	20230517	8330	-54.56	20220726	3405	11.16	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N
169	20230703	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	35	2	0.95	13817675	3734	2.86	3685	3730	3680	4790	2580	3685	3700.50	1.39	0	794	3748	3716	3663	3631	3578	3732	3647	80	1105	500	2350	5	1	16050530	597	-22.28	0.83	12	0.02	-167.00	4468.00	8330	20220726	-55.34	3405	20230517	9.25	7730	-51.88	20230110	3405	9.25	20230517	8330	-55.34	20220726	3405	9.25	20230517	7.15	N	058110	500	80 억		223121	N	N	0	N	00	N