KissMeData/058110/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3140	-55	5	-1.72	166975885	52984	55.02	3195	3200	3120	4150	2240	3195	3151.44	2.10	0	-14372	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	504	-18.80	0.70	12	0.33	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
3	20230831	150718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3125	-70	5	-2.19	164112260	52070	54.07	3195	3200	3120	4150	2240	3195	3151.76	2.10	0	-13835	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	502	-18.71	0.70	12	0.32	-167.00	4468.00	7780	20221223	-59.83	2910	20230726	7.39	7730	-59.57	20230110	2910	7.39	20230726	7780	-59.83	20221223	2910	7.39	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
4	20230831	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3140	-55	5	-1.72	146099580	46306	48.08	3195	3200	3120	4150	2240	3195	3155.09	2.10	0	-12510	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	504	-18.80	0.70	12	0.29	-167.00	4468.00	7780	20221223	-59.64	2910	20230726	7.90	7730	-59.38	20230110	2910	7.90	20230726	7780	-59.64	20221223	2910	7.90	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
5	20230831	130735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	-50	5	-1.56	113597840	35940	37.32	3195	3200	3140	4150	2240	3195	3160.76	2.10	0	-6949	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	505	-18.83	0.70	12	0.22	-167.00	4468.00	7780	20221223	-59.58	2910	20230726	8.08	7730	-59.31	20230110	2910	8.08	20230726	7780	-59.58	20221223	2910	8.08	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
6	20230831	120752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3165	-30	5	-0.94	59659015	18805	19.53	3195	3200	3145	4150	2240	3195	3172.51	2.10	0	-1713	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	508	-18.95	0.71	12	0.12	-167.00	4468.00	7780	20221223	-59.32	2910	20230726	8.76	7730	-59.06	20230110	2910	8.76	20230726	7780	-59.32	20221223	2910	8.76	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
7	20230831	111054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	-10	5	-0.31	57545300	18136	18.83	3195	3200	3145	4150	2240	3195	3172.99	2.10	0	-1612	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	511	-19.07	0.71	12	0.11	-167.00	4468.00	7780	20221223	-59.06	2910	20230726	9.45	7730	-58.80	20230110	2910	9.45	20230726	7780	-59.06	20221223	2910	9.45	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
8	20230831	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	0	3	0.00	29410760	9231	9.59	3195	3200	3170	4150	2240	3195	3186.09	2.10	0	-931	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	513	-19.13	0.72	12	0.06	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
9	20230831	090711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	5	2	0.16	6700315	2097	2.18	3195	3200	3185	4150	2240	3195	3195.19	2.10	0	-1023	3278	3236	3203	3161	3128	3257	3182	80	955	500	2040	5	1	16050530	514	-19.16	0.72	12	0.01	-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	5.21	N	058110	500	80 억		337573	N	N	0	N	00	N
10	20230830	160554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	-5	5	-0.16	301969930	94207	6.38	3170	3245	3170	4160	2240	3200	3205.42	1.94	0	26761	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	513	-19.13	0.72	12	0.59	-167.00	4468.00	7780	20221223	-58.93	2910	20230726	9.79	7730	-58.67	20230110	2910	9.79	20230726	7780	-58.93	20221223	2910	9.79	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
11	20230830	150700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	5	2	0.16	289763665	90390	6.13	3170	3245	3170	4160	2240	3200	3205.74	1.94	0	26096	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	514	-19.19	0.72	12	0.56	-167.00	4468.00	7780	20221223	-58.80	2910	20230726	10.14	7730	-58.54	20230110	2910	10.14	20230726	7780	-58.80	20221223	2910	10.14	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
12	20230830	140735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	15	2	0.47	263668740	82230	5.57	3170	3245	3170	4160	2240	3200	3206.52	1.94	0	24294	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	516	-19.25	0.72	12	0.51	-167.00	4468.00	7780	20221223	-58.68	2910	20230726	10.48	7730	-58.41	20230110	2910	10.48	20230726	7780	-58.68	20221223	2910	10.48	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
13	20230830	130722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	-15	5	-0.47	244953605	76372	5.18	3170	3245	3170	4160	2240	3200	3207.42	1.94	0	23267	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	511	-19.07	0.71	12	0.48	-167.00	4468.00	7780	20221223	-59.06	2910	20230726	9.45	7730	-58.80	20230110	2910	9.45	20230726	7780	-59.06	20221223	2910	9.45	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
14	20230830	120736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	5	2	0.16	222007525	69194	4.69	3170	3245	3170	4160	2240	3200	3208.54	1.94	0	23024	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	514	-19.19	0.72	12	0.43	-167.00	4468.00	7780	20221223	-58.80	2910	20230726	10.14	7730	-58.54	20230110	2910	10.14	20230726	7780	-58.80	20221223	2910	10.14	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
15	20230830	111045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	10	2	0.31	196666285	61303	4.15	3170	3245	3170	4160	2240	3200	3208.17	1.94	0	21087	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	515	-19.22	0.72	12	0.38	-167.00	4468.00	7780	20221223	-58.74	2910	20230726	10.31	7730	-58.47	20230110	2910	10.31	20230726	7780	-58.74	20221223	2910	10.31	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
16	20230830	100759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	0	3	0.00	162577875	50641	3.43	3170	3245	3170	4160	2240	3200	3210.51	1.94	0	16597	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	514	-19.16	0.72	12	0.32	-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	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
17	20230830	090700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	25	2	0.78	82491695	25713	1.74	3170	3245	3170	4160	2240	3200	3208.34	1.94	0	11647	3906	3552	3291	2937	2676	3730	3115	80	960	500	2040	5	1	16050530	518	-19.31	0.72	12	0.16	-167.00	4468.00	7780	20221223	-58.55	2910	20230726	10.82	7730	-58.28	20230110	2910	10.82	20230726	7780	-58.55	20221223	2910	10.82	20230726	5.28	N	058110	500	80 억		311198	N	N	0	N	00	N
18	20230829	160550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	170	2	5.61	4951999225	1471697	1346.14	3030	3645	3030	3935	2125	3030	3365.01	1.77	0	24048	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	514	-19.16	0.72	12	9.17	-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	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
19	20230829	150704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	155	2	5.12	4832837675	1434435	1312.06	3030	3645	3030	3935	2125	3030	3369.16	1.77	0	12249	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	511	-19.07	0.71	12	8.94	-167.00	4468.00	7780	20221223	-59.06	2910	20230726	9.45	7730	-58.80	20230110	2910	9.45	20230726	7780	-59.06	20221223	2910	9.45	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
20	20230829	140759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	150	2	4.95	4761846430	1412116	1291.64	3030	3645	3030	3935	2125	3030	3372.14	1.77	0	-2309	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	510	-19.04	0.71	12	8.80	-167.00	4468.00	7780	20221223	-59.13	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
21	20230829	130725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3175	145	2	4.79	4650405790	1377003	1259.53	3030	3645	3030	3935	2125	3030	3377.19	1.77	0	-17118	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	510	-19.01	0.71	12	8.58	-167.00	4468.00	7780	20221223	-59.19	2910	20230726	9.11	7730	-58.93	20230110	2910	9.11	20230726	7780	-59.19	20221223	2910	9.11	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
22	20230829	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	140	2	4.62	4188097930	1231009	1125.99	3030	3645	3030	3935	2125	3030	3402.17	1.77	0	-57013	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	509	-18.98	0.71	12	7.67	-167.00	4468.00	7780	20221223	-59.25	2910	20230726	8.93	7730	-58.99	20230110	2910	8.93	20230726	7780	-59.25	20221223	2910	8.93	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
23	20230829	111209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	130	2	4.29	150193595	48268	44.15	3030	3160	3030	3935	2125	3030	3111.66	1.77	0	22589	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	507	-18.92	0.71	12	0.30	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
24	20230829	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	100	2	3.30	117807850	37959	34.72	3030	3140	3030	3935	2125	3030	3103.56	1.77	0	17459	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	502	-18.74	0.70	12	0.24	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
25	20230829	090539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	65	2	2.15	35062490	11393	10.42	3030	3120	3030	3935	2125	3030	3077.55	1.77	0	2753	3293	3161	3068	2936	2843	3227	3002	80	905	500	1930	5	1	16050530	497	-18.53	0.69	12	0.07	-167.00	4468.00	7780	20221223	-60.22	2910	20230726	6.36	7730	-59.96	20230110	2910	6.36	20230726	7780	-60.22	20221223	2910	6.36	20230726	5.33	N	058110	500	80 억		284083	N	N	0	N	00	N
26	20230828	160534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	10	2	0.33	324059555	105351	235.55	3015	3200	2975	3925	2115	3020	3076.04	1.80	0	-6840	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	486	-18.14	0.68	12	0.66	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
27	20230828	150540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	30	2	0.99	309353230	100502	224.71	3015	3200	2975	3925	2115	3020	3078.08	1.80	0	-7559	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.63	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
28	20230828	140541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	10	2	0.33	283797685	92114	205.96	3015	3200	2975	3925	2115	3020	3080.94	1.80	0	-8820	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	486	-18.14	0.68	12	0.57	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
29	20230828	130546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	10	2	0.33	61911455	20596	46.05	3015	3055	2975	3925	2115	3020	3005.99	1.80	0	-3183	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	486	-18.14	0.68	12	0.13	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
30	20230828	120540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	5	2	0.17	52405435	17455	39.03	3015	3055	2975	3925	2115	3020	3002.32	1.80	0	-5601	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	486	-18.11	0.68	12	0.11	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
31	20230828	110536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	5	2	0.17	38251510	12761	28.53	3015	3055	2975	3925	2115	3020	2997.53	1.80	0	-5128	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	486	-18.11	0.68	12	0.08	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
32	20230828	100532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	-25	5	-0.83	25701140	8585	19.20	3015	3055	2975	3925	2115	3020	2993.73	1.80	0	-5353	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	481	-17.93	0.67	12	0.05	-167.00	4468.00	7780	20221223	-61.50	2910	20230726	2.92	7730	-61.25	20230110	2910	2.92	20230726	7780	-61.50	20221223	2910	2.92	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
33	20230828	090541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-20	5	-0.66	2022095	671	1.50	3015	3055	3000	3925	2115	3020	3013.55	1.80	0	-294	3140	3080	3020	2960	2900	3050	2930	80	905	500	1930	5	1	16050530	482	-17.96	0.67	12	0.00	-167.00	4468.00	7780	20221223	-61.44	2910	20230726	3.09	7730	-61.19	20230110	2910	3.09	20230726	7780	-61.44	20221223	2910	3.09	20230726	5.34	N	058110	500	80 억		288852	N	N	0	N	00	N
34	20230825	160535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-5	5	-0.17	135097445	44620	121.62	3025	3080	2960	3930	2120	3025	3027.80	1.88	0	-13425	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	485	-18.08	0.68	12	0.28	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
35	20230825	150540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	25	2	0.83	128640450	42485	115.80	3025	3080	2960	3930	2120	3025	3027.90	1.88	0	-13322	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.26	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
36	20230825	140537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	0	3	0.00	111167430	36723	100.10	3025	3080	2960	3930	2120	3025	3027.19	1.88	0	-13324	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	486	-18.11	0.68	12	0.23	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
37	20230825	130536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-5	5	-0.17	100794175	33288	90.73	3025	3080	2960	3930	2120	3025	3027.94	1.88	0	-11455	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	485	-18.08	0.68	12	0.21	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
38	20230825	120535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	10	2	0.33	90815815	29979	81.71	3025	3080	2960	3930	2120	3025	3029.31	1.88	0	-11094	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	487	-18.17	0.68	12	0.19	-167.00	4468.00	7780	20221223	-60.99	2910	20230726	4.30	7730	-60.74	20230110	2910	4.30	20230726	7780	-60.99	20221223	2910	4.30	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
39	20230825	110537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	15	2	0.50	79344645	26207	71.43	3025	3080	2960	3930	2120	3025	3027.61	1.88	0	-9387	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	488	-18.20	0.68	12	0.16	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
40	20230825	100538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-5	5	-0.17	35456990	11860	32.33	3025	3035	2960	3930	2120	3025	2989.63	1.88	0	209	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	485	-18.08	0.68	12	0.07	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
41	20230825	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-35	5	-1.16	3630375	1211	3.30	3025	3025	2975	3930	2120	3025	2997.83	1.88	0	-788	3118	3071	3013	2966	2908	3095	2990	80	905	500	1930	5	1	16050530	480	-17.90	0.67	12	0.01	-167.00	4468.00	7780	20221223	-61.57	2910	20230726	2.75	7730	-61.32	20230110	2910	2.75	20230726	7780	-61.57	20221223	2910	2.75	20230726	5.33	N	058110	500	80 억		302470	N	N	0	N	00	N
42	20230824	160531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	80	2	2.72	105755195	35116	62.45	2955	3060	2955	3825	2065	2945	3011.33	1.78	0	16900	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	486	-18.11	0.68	12	0.22	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
43	20230824	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	60	2	2.04	91354095	30335	53.95	2955	3060	2955	3825	2065	2945	3011.51	1.78	0	15701	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	482	-17.99	0.67	12	0.19	-167.00	4468.00	7780	20221223	-61.38	2910	20230726	3.26	7730	-61.13	20230110	2910	3.26	20230726	7780	-61.38	20221223	2910	3.26	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
44	20230824	140532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	80	2	2.72	75461665	25098	44.64	2955	3045	2955	3825	2065	2945	3006.68	1.78	0	13331	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	486	-18.11	0.68	12	0.16	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
45	20230824	130537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	80	2	2.72	71029980	23630	42.03	2955	3045	2955	3825	2065	2945	3005.92	1.78	0	12190	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	486	-18.11	0.68	12	0.15	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
46	20230824	120535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	80	2	2.72	61423205	20443	36.36	2955	3045	2955	3825	2065	2945	3004.61	1.78	0	10249	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	486	-18.11	0.68	12	0.13	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
47	20230824	110534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	80	2	2.72	33646185	11271	20.05	2955	3025	2955	3825	2065	2945	2985.20	1.78	0	5879	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	486	-18.11	0.68	12	0.07	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
48	20230824	100532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	45	2	1.53	15385815	5167	9.19	2955	3000	2955	3825	2065	2945	2977.71	1.78	0	595	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	480	-17.90	0.67	12	0.03	-167.00	4468.00	7780	20221223	-61.57	2910	20230726	2.75	7730	-61.32	20230110	2910	2.75	20230726	7780	-61.57	20221223	2910	2.75	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
49	20230824	090534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	15	2	0.51	4423010	1495	2.66	2955	2975	2955	3825	2065	2945	2958.54	1.78	0	-113	3101	3022	2981	2902	2861	3002	2882	80	880	500	1880	5	1	16050530	475	-17.72	0.66	12	0.01	-167.00	4468.00	7780	20221223	-61.95	2910	20230726	1.72	7730	-61.71	20230110	2910	1.72	20230726	7780	-61.95	20221223	2910	1.72	20230726	5.35	N	058110	500	80 억		285359	N	N	0	N	00	N
50	20230823	160529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	-40	5	-1.34	166019325	55641	135.10	3010	3060	2940	3880	2090	2985	2983.76	1.90	0	-18833	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	473	-17.63	0.66	12	0.35	-167.00	4468.00	7780	20221223	-62.15	2910	20230726	1.20	7730	-61.90	20230110	2910	1.20	20230726	7780	-62.15	20221223	2910	1.20	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
51	20230823	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	-35	5	-1.17	147006480	49188	119.43	3010	3060	2945	3880	2090	2985	2988.67	1.90	0	-18874	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	473	-17.66	0.66	12	0.31	-167.00	4468.00	7780	20221223	-62.08	2910	20230726	1.37	7730	-61.84	20230110	2910	1.37	20230726	7780	-62.08	20221223	2910	1.37	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
52	20230823	140535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-30	5	-1.01	125306000	41851	101.62	3010	3060	2945	3880	2090	2985	2994.10	1.90	0	-16847	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	474	-17.69	0.66	12	0.26	-167.00	4468.00	7780	20221223	-62.02	2910	20230726	1.55	7730	-61.77	20230110	2910	1.55	20230726	7780	-62.02	20221223	2910	1.55	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
53	20230823	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	5	2	0.17	88109945	29294	71.13	3010	3060	2985	3880	2090	2985	3007.78	1.90	0	-13496	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	480	-17.90	0.67	12	0.18	-167.00	4468.00	7780	20221223	-61.57	2910	20230726	2.75	7730	-61.32	20230110	2910	2.75	20230726	7780	-61.57	20221223	2910	2.75	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
54	20230823	120534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	15	2	0.50	66515525	22080	53.61	3010	3060	2990	3880	2090	2985	3012.48	1.90	0	-6449	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	482	-17.96	0.67	12	0.14	-167.00	4468.00	7780	20221223	-61.44	2910	20230726	3.09	7730	-61.19	20230110	2910	3.09	20230726	7780	-61.44	20221223	2910	3.09	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
55	20230823	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	20	2	0.67	60797920	20176	48.99	3010	3060	2990	3880	2090	2985	3013.38	1.90	0	-5881	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	482	-17.99	0.67	12	0.13	-167.00	4468.00	7780	20221223	-61.38	2910	20230726	3.26	7730	-61.13	20230110	2910	3.26	20230726	7780	-61.38	20221223	2910	3.26	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
56	20230823	100530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	20	2	0.67	36133650	11982	29.09	3010	3060	2990	3880	2090	2985	3015.66	1.90	0	-5532	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	482	-17.99	0.67	12	0.07	-167.00	4468.00	7780	20221223	-61.38	2910	20230726	3.26	7730	-61.13	20230110	2910	3.26	20230726	7780	-61.38	20221223	2910	3.26	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
57	20230823	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	10	2	0.34	6457175	2149	5.22	3010	3010	2990	3880	2090	2985	3004.73	1.90	0	-1787	3155	3070	3015	2930	2875	3042	2902	80	895	500	1910	5	1	16050530	481	-17.93	0.67	12	0.01	-167.00	4468.00	7780	20221223	-61.50	2910	20230726	2.92	7730	-61.25	20230110	2910	2.92	20230726	7780	-61.50	20221223	2910	2.92	20230726	5.41	N	058110	500	80 억		304193	N	N	0	N	00	N
58	20230822	160527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	-35	5	-1.16	124049075	41172	59.86	3000	3100	2960	3925	2115	3020	3013.02	1.97	0	-11706	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	479	-17.87	0.67	12	0.26	-167.00	4468.00	7780	20221223	-61.63	2910	20230726	2.58	7730	-61.38	20230110	2910	2.58	20230726	7780	-61.63	20221223	2910	2.58	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
59	20230822	150529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	-25	5	-0.83	115750700	38396	55.83	3000	3100	2960	3925	2115	3020	3014.66	1.97	0	-10912	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	481	-17.93	0.67	12	0.24	-167.00	4468.00	7780	20221223	-61.50	2910	20230726	2.92	7730	-61.25	20230110	2910	2.92	20230726	7780	-61.50	20221223	2910	2.92	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
60	20230822	140533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	0	3	0.00	97624985	32355	47.04	3000	3100	2960	3925	2115	3020	3017.31	1.97	0	-7821	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	485	-18.08	0.68	12	0.20	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
61	20230822	130528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	20	2	0.66	88074320	29190	42.44	3000	3100	2960	3925	2115	3020	3017.28	1.97	0	-6445	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	488	-18.20	0.68	12	0.18	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
62	20230822	120520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	30	2	0.99	67202170	22333	32.47	3000	3100	2960	3925	2115	3020	3009.10	1.97	0	-4962	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	490	-18.26	0.68	12	0.14	-167.00	4468.00	7780	20221223	-60.80	2910	20230726	4.81	7730	-60.54	20230110	2910	4.81	20230726	7780	-60.80	20221223	2910	4.81	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
63	20230822	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	35	2	1.16	65577540	21800	31.70	3000	3100	2960	3925	2115	3020	3008.14	1.97	0	-4862	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	490	-18.29	0.68	12	0.14	-167.00	4468.00	7780	20221223	-60.73	2910	20230726	4.98	7730	-60.48	20230110	2910	4.98	20230726	7780	-60.73	20221223	2910	4.98	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
64	20230822	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	10	2	0.33	50621650	16894	24.56	3000	3100	2960	3925	2115	3020	2996.43	1.97	0	-4057	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	486	-18.14	0.68	12	0.11	-167.00	4468.00	7780	20221223	-61.05	2910	20230726	4.12	7730	-60.80	20230110	2910	4.12	20230726	7780	-61.05	20221223	2910	4.12	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
65	20230822	090528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	-35	5	-1.16	21324505	7099	10.32	3000	3100	2985	3925	2115	3020	3003.87	1.97	0	-5213	3220	3120	3030	2930	2840	3170	2980	80	905	500	1930	5	1	16050530	479	-17.87	0.67	12	0.04	-167.00	4468.00	7780	20221223	-61.63	2910	20230726	2.58	7730	-61.38	20230110	2910	2.58	20230726	7780	-61.63	20221223	2910	2.58	20230726	5.43	N	058110	500	80 억		315738	N	N	0	N	00	N
66	20230821	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	25	2	0.83	202649535	66919	63.65	2950	3130	2940	3890	2100	2995	3028.63	1.88	0	14696	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	485	-18.08	0.68	12	0.42	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
67	20230821	150530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	20	2	0.67	151984000	50075	47.63	2950	3130	2940	3890	2100	2995	3035.13	1.88	0	7539	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	484	-18.05	0.67	12	0.31	-167.00	4468.00	7780	20221223	-61.25	2910	20230726	3.61	7730	-61.00	20230110	2910	3.61	20230726	7780	-61.25	20221223	2910	3.61	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
68	20230821	140529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	45	2	1.50	113052560	37158	35.34	2950	3130	2940	3890	2100	2995	3042.48	1.88	0	5946	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	488	-18.20	0.68	12	0.23	-167.00	4468.00	7780	20221223	-60.93	2910	20230726	4.47	7730	-60.67	20230110	2910	4.47	20230726	7780	-60.93	20221223	2910	4.47	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
69	20230821	130532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	30	2	1.00	106089845	34871	33.17	2950	3130	2940	3890	2100	2995	3042.35	1.88	0	5673	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	486	-18.11	0.68	12	0.22	-167.00	4468.00	7780	20221223	-61.12	2910	20230726	3.95	7730	-60.87	20230110	2910	3.95	20230726	7780	-61.12	20221223	2910	3.95	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
70	20230821	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	85	2	2.84	94323780	31010	29.49	2950	3130	2940	3890	2100	2995	3041.72	1.88	0	5600	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	494	-18.44	0.69	12	0.19	-167.00	4468.00	7780	20221223	-60.41	2910	20230726	5.84	7730	-60.16	20230110	2910	5.84	20230726	7780	-60.41	20221223	2910	5.84	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
71	20230821	110528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	85	2	2.84	70537255	23317	22.18	2950	3095	2940	3890	2100	2995	3025.14	1.88	0	4805	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	494	-18.44	0.69	12	0.15	-167.00	4468.00	7780	20221223	-60.41	2910	20230726	5.84	7730	-60.16	20230110	2910	5.84	20230726	7780	-60.41	20221223	2910	5.84	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
72	20230821	100526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	75	2	2.50	46817515	15621	14.86	2950	3070	2940	3890	2100	2995	2997.09	1.88	0	1702	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	493	-18.38	0.69	12	0.10	-167.00	4468.00	7780	20221223	-60.54	2910	20230726	5.50	7730	-60.28	20230110	2910	5.50	20230726	7780	-60.54	20221223	2910	5.50	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
73	20230821	090533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	0	3	0.00	22953040	7718	7.34	2950	3010	2940	3890	2100	2995	2973.96	1.88	0	2071	3105	3050	3015	2960	2925	3032	2942	80	895	500	1910	5	1	16050530	481	-17.93	0.67	12	0.05	-167.00	4468.00	7780	20221223	-61.50	2910	20230726	2.92	7730	-61.25	20230110	2910	2.92	20230726	7780	-61.50	20221223	2910	2.92	20230726	5.48	N	058110	500	80 억		301043	N	N	0	N	00	N
74	20230818	160527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	-95	5	-3.07	288885820	96141	145.20	3060	3070	2980	4015	2165	3090	3004.82	1.94	0	-10574	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	481	-17.93	0.67	12	0.60	-167.00	4468.00	7780	20221223	-61.50	2910	20230726	2.92	7730	-61.25	20230110	2910	2.92	20230726	7780	-61.50	20221223	2910	2.92	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
75	20230818	150521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-90	5	-2.91	242196765	80551	121.65	3060	3070	2980	4015	2165	3090	3006.75	1.94	0	-8800	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	482	-17.96	0.67	12	0.50	-167.00	4468.00	7780	20221223	-61.44	2910	20230726	3.09	7730	-61.19	20230110	2910	3.09	20230726	7780	-61.44	20221223	2910	3.09	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
76	20230818	140527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-75	5	-2.43	225413625	74960	113.21	3060	3070	2980	4015	2165	3090	3007.12	1.94	0	-5698	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	484	-18.05	0.67	12	0.47	-167.00	4468.00	7780	20221223	-61.25	2910	20230726	3.61	7730	-61.00	20230110	2910	3.61	20230726	7780	-61.25	20221223	2910	3.61	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
77	20230818	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-80	5	-2.59	203456055	67637	102.15	3060	3070	2980	4015	2165	3090	3008.06	1.94	0	-3879	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	483	-18.02	0.67	12	0.42	-167.00	4468.00	7780	20221223	-61.31	2910	20230726	3.44	7730	-61.06	20230110	2910	3.44	20230726	7780	-61.31	20221223	2910	3.44	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
78	20230818	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	184144305	61210	92.44	3060	3070	2980	4015	2165	3090	3008.40	1.94	0	-3546	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	493	-18.38	0.69	12	0.38	-167.00	4468.00	7780	20221223	-60.54	2910	20230726	5.50	7730	-60.28	20230110	2910	5.50	20230726	7780	-60.54	20221223	2910	5.50	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
79	20230818	110525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-80	5	-2.59	140021225	46592	70.36	3060	3060	2980	4015	2165	3090	3005.26	1.94	0	-7709	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	483	-18.02	0.67	12	0.29	-167.00	4468.00	7780	20221223	-61.31	2910	20230726	3.44	7730	-61.06	20230110	2910	3.44	20230726	7780	-61.31	20221223	2910	3.44	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
80	20230818	100526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-110	5	-3.56	101856560	33893	51.19	3060	3060	2980	4015	2165	3090	3005.24	1.94	0	-15236	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	478	-17.84	0.67	12	0.21	-167.00	4468.00	7780	20221223	-61.70	2910	20230726	2.41	7730	-61.45	20230110	2910	2.41	20230726	7780	-61.70	20221223	2910	2.41	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
81	20230818	090527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-70	5	-2.27	23728160	7839	11.84	3060	3060	2995	4015	2165	3090	3026.94	1.94	0	-4961	3176	3132	3091	3047	3006	3112	3027	80	925	500	1970	5	1	16050530	485	-18.08	0.68	12	0.05	-167.00	4468.00	7780	20221223	-61.18	2910	20230726	3.78	7730	-60.93	20230110	2910	3.78	20230726	7780	-61.18	20221223	2910	3.78	20230726	5.54	N	058110	500	80 억		311750	N	N	0	N	00	N
82	20230817	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-40	5	-1.28	185041970	60147	58.76	3125	3135	3050	4065	2195	3130	3076.46	2.00	0	-9296	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	496	-18.50	0.69	12	0.37	-167.00	4468.00	7780	20221223	-60.28	2910	20230726	6.19	7730	-60.03	20230110	2910	6.19	20230726	7780	-60.28	20221223	2910	6.19	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
83	20230817	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-60	5	-1.92	165691695	53864	52.62	3125	3135	3050	4065	2195	3130	3076.11	2.00	0	-8112	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	493	-18.38	0.69	12	0.34	-167.00	4468.00	7780	20221223	-60.54	2910	20230726	5.50	7730	-60.28	20230110	2910	5.50	20230726	7780	-60.54	20221223	2910	5.50	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
84	20230817	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-40	5	-1.28	128120360	41680	40.72	3125	3135	3050	4065	2195	3130	3073.90	2.00	0	-5356	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	496	-18.50	0.69	12	0.26	-167.00	4468.00	7780	20221223	-60.28	2910	20230726	6.19	7730	-60.03	20230110	2910	6.19	20230726	7780	-60.28	20221223	2910	6.19	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
85	20230817	130523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	-30	5	-0.96	118014350	38405	37.52	3125	3135	3050	4065	2195	3130	3072.89	2.00	0	-4004	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	498	-18.56	0.69	12	0.24	-167.00	4468.00	7780	20221223	-60.15	2910	20230726	6.53	7730	-59.90	20230110	2910	6.53	20230726	7780	-60.15	20221223	2910	6.53	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
86	20230817	120525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-50	5	-1.60	102536295	33370	32.60	3125	3135	3050	4065	2195	3130	3072.71	2.00	0	-3931	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	494	-18.44	0.69	12	0.21	-167.00	4468.00	7780	20221223	-60.41	2910	20230726	5.84	7730	-60.16	20230110	2910	5.84	20230726	7780	-60.41	20221223	2910	5.84	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
87	20230817	110525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-60	5	-1.92	91824375	29895	29.20	3125	3135	3050	4065	2195	3130	3071.56	2.00	0	-5467	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	493	-18.38	0.69	12	0.19	-167.00	4468.00	7780	20221223	-60.54	2910	20230726	5.50	7730	-60.28	20230110	2910	5.50	20230726	7780	-60.54	20221223	2910	5.50	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
88	20230817	100523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-75	5	-2.40	65350505	21253	20.76	3125	3135	3050	4065	2195	3130	3074.88	2.00	0	-5351	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	490	-18.29	0.68	12	0.13	-167.00	4468.00	7780	20221223	-60.73	2910	20230726	4.98	7730	-60.48	20230110	2910	4.98	20230726	7780	-60.73	20221223	2910	4.98	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
89	20230817	090523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-40	5	-1.28	9336450	2993	2.92	3125	3135	3090	4065	2195	3130	3119.43	2.00	0	-1769	3396	3262	3186	3052	2976	3225	3015	80	935	500	2000	5	1	16050530	496	-18.50	0.69	12	0.02	-167.00	4468.00	7780	20221223	-60.28	2910	20230726	6.19	7730	-60.03	20230110	2910	6.19	20230726	7780	-60.28	20221223	2910	6.19	20230726	5.48	N	058110	500	80 억		320918	N	N	0	N	00	N
90	20230816	160524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	-160	5	-4.86	305496375	96568	76.44	3200	3320	3110	4275	2305	3290	3163.76	2.09	0	-14433	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	502	-18.74	0.70	12	0.60	-167.00	4468.00	7780	20221223	-59.77	2910	20230726	7.56	7730	-59.51	20230110	2910	7.56	20230726	7780	-59.77	20221223	2910	7.56	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
91	20230816	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-155	5	-4.71	266260745	84025	66.51	3200	3320	3110	4275	2305	3290	3168.83	2.09	0	-14245	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	503	-18.77	0.70	12	0.52	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
92	20230816	140524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	-130	5	-3.95	238553120	75194	59.52	3200	3320	3110	4275	2305	3290	3172.50	2.09	0	-11982	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	507	-18.92	0.71	12	0.47	-167.00	4468.00	7780	20221223	-59.38	2910	20230726	8.59	7730	-59.12	20230110	2910	8.59	20230726	7780	-59.38	20221223	2910	8.59	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
93	20230816	130524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	-145	5	-4.41	214149785	67404	53.35	3200	3320	3110	4275	2305	3290	3177.11	2.09	0	-11317	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	505	-18.83	0.70	12	0.42	-167.00	4468.00	7780	20221223	-59.58	2910	20230726	8.08	7730	-59.31	20230110	2910	8.08	20230726	7780	-59.58	20221223	2910	8.08	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
94	20230816	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-155	5	-4.71	195276755	61410	48.61	3200	3320	3110	4275	2305	3290	3179.89	2.09	0	-11612	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	503	-18.77	0.70	12	0.38	-167.00	4468.00	7780	20221223	-59.70	2910	20230726	7.73	7730	-59.44	20230110	2910	7.73	20230726	7780	-59.70	20221223	2910	7.73	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
95	20230816	110527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	-110	5	-3.34	157228975	49291	39.02	3200	3320	3155	4275	2305	3290	3189.81	2.09	0	-6598	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	510	-19.04	0.71	12	0.31	-167.00	4468.00	7780	20221223	-59.13	2910	20230726	9.28	7730	-58.86	20230110	2910	9.28	20230726	7780	-59.13	20221223	2910	9.28	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
96	20230816	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3175	-115	5	-3.50	133811440	41922	33.18	3200	3320	3160	4275	2305	3290	3191.91	2.09	0	-5709	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	510	-19.01	0.71	12	0.26	-167.00	4468.00	7780	20221223	-59.19	2910	20230726	9.11	7730	-58.93	20230110	2910	9.11	20230726	7780	-59.19	20221223	2910	9.11	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
97	20230816	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-80	5	-2.43	35057790	10899	8.63	3200	3320	3185	4275	2305	3290	3216.61	2.09	0	866	3570	3430	3360	3220	3150	3395	3185	80	985	500	2100	5	1	16050530	515	-19.22	0.72	12	0.07	-167.00	4468.00	7780	20221223	-58.74	2910	20230726	10.31	7730	-58.47	20230110	2910	10.31	20230726	7780	-58.74	20221223	2910	10.31	20230726	5.40	N	058110	500	80 억		335357	N	N	0	N	00	N
98	20230814	160519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3290	-210	5	-6.00	406513470	120974	182.54	3465	3500	3290	4550	2450	3500	3360.63	2.24	0	-22775	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	528	-19.70	0.74	12	0.75	-167.00	4468.00	7780	20221223	-57.71	2910	20230726	13.06	7730	-57.44	20230110	2910	13.06	20230726	7780	-57.71	20221223	2910	13.06	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
99	20230814	150517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3320	-180	5	-5.14	367106195	109043	164.53	3465	3500	3300	4550	2450	3500	3366.62	2.24	0	-20473	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	533	-19.88	0.74	12	0.68	-167.00	4468.00	7780	20221223	-57.33	2910	20230726	14.09	7730	-57.05	20230110	2910	14.09	20230726	7780	-57.33	20221223	2910	14.09	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
100	20230814	140518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	-190	5	-5.43	309186425	91525	138.10	3465	3500	3305	4550	2450	3500	3378.16	2.24	0	-23328	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	531	-19.82	0.74	12	0.57	-167.00	4468.00	7780	20221223	-57.46	2910	20230726	13.75	7730	-57.18	20230110	2910	13.75	20230726	7780	-57.46	20221223	2910	13.75	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
101	20230814	130516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	-185	5	-5.29	286513010	84686	127.78	3465	3500	3310	4550	2450	3500	3383.24	2.24	0	-21262	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	532	-19.85	0.74	12	0.53	-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	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
102	20230814	120515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3320	-180	5	-5.14	254972055	75191	113.45	3465	3500	3315	4550	2450	3500	3390.99	2.24	0	-17089	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	533	-19.88	0.74	12	0.47	-167.00	4468.00	7780	20221223	-57.33	2910	20230726	14.09	7730	-57.05	20230110	2910	14.09	20230726	7780	-57.33	20221223	2910	14.09	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
103	20230814	110515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	-130	5	-3.71	216158545	63547	95.89	3465	3500	3340	4550	2450	3500	3401.55	2.24	0	-15912	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	541	-20.18	0.75	12	0.40	-167.00	4468.00	7780	20221223	-56.68	2910	20230726	15.81	7730	-56.40	20230110	2910	15.81	20230726	7780	-56.68	20221223	2910	15.81	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
104	20230814	100514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-120	5	-3.43	164949870	48330	72.92	3465	3500	3360	4550	2450	3500	3412.99	2.24	0	-11497	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	543	-20.24	0.76	12	0.30	-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	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
105	20230814	090514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-55	5	-1.57	15671465	4528	6.83	3465	3495	3445	4550	2450	3500	3461.01	2.24	0	-2756	3603	3551	3503	3451	3403	3577	3477	80	1050	500	2240	5	1	16050530	553	-20.63	0.77	12	0.03	-167.00	4468.00	7780	20221223	-55.72	2910	20230726	18.38	7730	-55.43	20230110	2910	18.38	20230726	7780	-55.72	20221223	2910	18.38	20230726	5.48	N	058110	500	80 억		358769	N	N	0	N	00	N
106	20230811	160514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	20	2	0.57	230618175	65666	89.00	3480	3555	3455	4520	2440	3480	3511.99	2.15	0	13481	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	562	-20.96	0.78	12	0.41	-167.00	4468.00	7780	20221223	-55.01	2910	20230726	20.27	7730	-54.72	20230110	2910	20.27	20230726	7780	-55.01	20221223	2910	20.27	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
107	20230811	150511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	30	2	0.86	210552800	59937	81.24	3480	3555	3455	4520	2440	3480	3512.90	2.15	0	13683	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	563	-21.02	0.79	12	0.37	-167.00	4468.00	7780	20221223	-54.88	2910	20230726	20.62	7730	-54.59	20230110	2910	20.62	20230726	7780	-54.88	20221223	2910	20.62	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
108	20230811	140513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	25	2	0.72	191271200	54450	73.80	3480	3555	3455	4520	2440	3480	3512.79	2.15	0	14877	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	563	-20.99	0.78	12	0.34	-167.00	4468.00	7780	20221223	-54.95	2910	20230726	20.45	7730	-54.66	20230110	2910	20.45	20230726	7780	-54.95	20221223	2910	20.45	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
109	20230811	130510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3535	55	2	1.58	183174645	52143	70.68	3480	3555	3455	4520	2440	3480	3512.93	2.15	0	14802	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	567	-21.17	0.79	12	0.32	-167.00	4468.00	7780	20221223	-54.56	2910	20230726	21.48	7730	-54.27	20230110	2910	21.48	20230726	7780	-54.56	20221223	2910	21.48	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
110	20230811	120508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	30	2	0.86	153389965	43689	59.22	3480	3555	3455	4520	2440	3480	3510.95	2.15	0	11817	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	563	-21.02	0.79	12	0.27	-167.00	4468.00	7780	20221223	-54.88	2910	20230726	20.62	7730	-54.59	20230110	2910	20.62	20230726	7780	-54.88	20221223	2910	20.62	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
111	20230811	110507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3520	40	2	1.15	128386095	36590	49.59	3480	3555	3455	4520	2440	3480	3508.78	2.15	0	10825	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	565	-21.08	0.79	12	0.23	-167.00	4468.00	7780	20221223	-54.76	2910	20230726	20.96	7730	-54.46	20230110	2910	20.96	20230726	7780	-54.76	20221223	2910	20.96	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
112	20230811	100505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3530	50	2	1.44	106213715	30253	41.01	3480	3555	3455	4520	2440	3480	3510.85	2.15	0	7406	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	567	-21.14	0.79	12	0.19	-167.00	4468.00	7780	20221223	-54.63	2910	20230726	21.31	7730	-54.33	20230110	2910	21.31	20230726	7780	-54.63	20221223	2910	21.31	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
113	20230811	090511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	-20	5	-0.57	22231335	6371	8.64	3480	3520	3455	4520	2440	3480	3489.46	2.15	0	-3807	3626	3552	3466	3392	3306	3590	3430	80	1040	500	2220	5	1	16050530	555	-20.72	0.77	12	0.04	-167.00	4468.00	7780	20221223	-55.53	2910	20230726	18.90	7730	-55.24	20230110	2910	18.90	20230726	7780	-55.53	20221223	2910	18.90	20230726	5.54	N	058110	500	80 억		344364	N	N	0	N	00	N
114	20230810	160508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	60	2	1.75	253339110	72902	68.39	3420	3540	3380	4445	2395	3420	3475.05	1.97	0	26257	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	559	-20.84	0.78	12	0.45	-167.00	4468.00	7780	20221223	-55.27	2910	20230726	19.59	7730	-54.98	20230110	2910	19.59	20230726	7780	-55.27	20221223	2910	19.59	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
115	20230810	150504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3485	65	2	1.90	242392115	69757	65.44	3420	3540	3380	4445	2395	3420	3474.81	1.97	0	24831	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	559	-20.87	0.78	12	0.43	-167.00	4468.00	7780	20221223	-55.21	2910	20230726	19.76	7730	-54.92	20230110	2910	19.76	20230726	7780	-55.21	20221223	2910	19.76	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
116	20230810	140505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	60	2	1.75	185512870	53358	50.05	3420	3540	3380	4445	2395	3420	3476.77	1.97	0	17079	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	559	-20.84	0.78	12	0.33	-167.00	4468.00	7780	20221223	-55.27	2910	20230726	19.59	7730	-54.98	20230110	2910	19.59	20230726	7780	-55.27	20221223	2910	19.59	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
117	20230810	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	75	2	2.19	164189460	47212	44.29	3420	3540	3380	4445	2395	3420	3477.72	1.97	0	13987	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	561	-20.93	0.78	12	0.29	-167.00	4468.00	7780	20221223	-55.08	2910	20230726	20.10	7730	-54.79	20230110	2910	20.10	20230726	7780	-55.08	20221223	2910	20.10	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
118	20230810	120506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3530	110	2	3.22	147214420	42359	39.74	3420	3540	3380	4445	2395	3420	3475.41	1.97	0	13383	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	567	-21.14	0.79	12	0.26	-167.00	4468.00	7780	20221223	-54.63	2910	20230726	21.31	7730	-54.33	20230110	2910	21.31	20230726	7780	-54.63	20221223	2910	21.31	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
119	20230810	110508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3465	45	2	1.32	92244375	26690	25.04	3420	3515	3380	4445	2395	3420	3456.15	1.97	0	8622	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	556	-20.75	0.78	12	0.17	-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	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
120	20230810	100507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	10	2	0.29	81932165	23706	22.24	3420	3515	3380	4445	2395	3420	3456.19	1.97	0	6528	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	551	-20.54	0.77	12	0.15	-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	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
121	20230810	090511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	15	2	0.44	7187935	2107	1.98	3420	3440	3380	4445	2395	3420	3411.42	1.97	0	-71	3560	3490	3385	3315	3210	3525	3350	80	1025	500	2180	5	1	16050530	551	-20.57	0.77	12	0.01	-167.00	4468.00	7780	20221223	-55.85	2910	20230726	18.04	7730	-55.56	20230110	2910	18.04	20230726	7780	-55.85	20221223	2910	18.04	20230726	5.44	N	058110	500	80 억		316500	N	N	0	N	00	N
122	20230809	160505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	140	2	4.27	354047945	104415	52.88	3280	3455	3280	4260	2300	3280	3390.78	1.76	0	33530	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	549	-20.48	0.77	12	0.65	-167.00	4468.00	7780	20221223	-56.04	2910	20230726	17.53	7730	-55.76	20230110	2910	17.53	20230726	7780	-56.04	20221223	2910	17.53	20230726	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
123	20230809	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	130	2	3.96	333853615	98511	49.89	3280	3455	3280	4260	2300	3280	3389.00	1.76	0	30752	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	547	-20.42	0.76	12	0.61	-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	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
124	20230809	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	150	2	4.57	286021325	84530	42.81	3280	3455	3280	4260	2300	3280	3383.67	1.76	0	27139	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	551	-20.54	0.77	12	0.53	-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	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
125	20230809	130509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	140	2	4.27	253989530	75165	38.07	3280	3455	3280	4260	2300	3280	3379.10	1.76	0	24153	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	549	-20.48	0.77	12	0.47	-167.00	4468.00	7780	20221223	-56.04	2910	20230726	17.53	7730	-55.76	20230110	2910	17.53	20230726	7780	-56.04	20221223	2910	17.53	20230726	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
126	20230809	120507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	115	2	3.51	213163780	63229	32.02	3280	3455	3280	4260	2300	3280	3371.30	1.76	0	21016	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	545	-20.33	0.76	12	0.39	-167.00	4468.00	7780	20221223	-56.36	2910	20230726	16.67	7730	-56.08	20230110	2910	16.67	20230726	7780	-56.36	20221223	2910	16.67	20230726	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
127	20230809	110506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	150	2	4.57	189579270	56313	28.52	3280	3455	3280	4260	2300	3280	3366.53	1.76	0	16651	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	551	-20.54	0.77	12	0.35	-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	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
128	20230809	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	80	2	2.44	100886170	30367	15.38	3280	3385	3280	4260	2300	3280	3322.23	1.76	0	15135	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	539	-20.12	0.75	12	0.19	-167.00	4468.00	7780	20221223	-56.81	2910	20230726	15.46	7730	-56.53	20230110	2910	15.46	20230726	7780	-56.81	20221223	2910	15.46	20230726	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
129	20230809	090459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	35	2	1.07	8602150	2613	1.32	3280	3315	3280	4260	2300	3280	3292.07	1.76	0	642	3650	3465	3305	3120	2960	3385	3040	80	980	500	2090	5	1	16050530	532	-19.85	0.74	12	0.02	-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	5.49	N	058110	500	80 억		282027	N	N	0	N	00	N
130	20230808	160509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3280	-145	5	-4.23	632766330	189955	108.42	3405	3490	3145	4450	2400	3425	3331.14	1.47	0	46037	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	526	-19.64	0.73	12	1.18	-167.00	4468.00	7780	20221223	-57.84	2910	20230726	12.71	7730	-57.57	20230110	2910	12.71	20230726	7780	-57.84	20221223	2910	12.71	20230726	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
131	20230808	150503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3295	-130	5	-3.80	551216850	165347	94.37	3405	3465	3145	4450	2400	3425	3333.64	1.47	0	45305	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	529	-19.73	0.74	12	1.03	-167.00	4468.00	7780	20221223	-57.65	2910	20230726	13.23	7730	-57.37	20230110	2910	13.23	20230726	7780	-57.65	20221223	2910	13.23	20230726	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
132	20230808	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	-115	5	-3.36	532933940	159798	91.20	3405	3465	3145	4450	2400	3425	3334.99	1.47	0	43687	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	531	-19.82	0.74	12	1.00	-167.00	4468.00	7780	20221223	-57.46	2910	20230726	13.75	7730	-57.18	20230110	2910	13.75	20230726	7780	-57.46	20221223	2910	13.75	20230726	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
133	20230808	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	-120	5	-3.50	476337775	142659	81.42	3405	3465	3145	4450	2400	3425	3338.94	1.47	0	35758	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	530	-19.79	0.74	12	0.89	-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	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
134	20230808	120501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	-120	5	-3.50	416025075	124409	71.01	3405	3465	3145	4450	2400	3425	3343.95	1.47	0	25129	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	530	-19.79	0.74	12	0.78	-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	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
135	20230808	110455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3335	-90	5	-2.63	278455430	82603	47.15	3405	3465	3335	4450	2400	3425	3370.94	1.47	0	16650	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	535	-19.97	0.75	12	0.51	-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	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
136	20230808	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	-30	5	-0.88	190578940	56411	32.20	3405	3465	3350	4450	2400	3425	3378.32	1.47	0	25304	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	545	-20.33	0.76	12	0.35	-167.00	4468.00	7780	20221223	-56.36	2910	20230726	16.67	7730	-56.08	20230110	2910	16.67	20230726	7780	-56.36	20221223	2910	16.67	20230726	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
137	20230808	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-45	5	-1.31	40238515	11788	6.73	3405	3465	3375	4450	2400	3425	3413.42	1.47	0	3083	3618	3521	3448	3351	3278	3485	3315	80	1025	500	2190	5	1	16050530	543	-20.24	0.76	12	0.07	-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	5.60	N	058110	500	80 억		235689	N	N	0	N	00	N
138	20230807	160501	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3425	-125	5	-3.52	597564380	173430	57.94	3525	3545	3375	4615	2485	3550	3445.60	1.34	0	20766	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	550	-20.51	0.77	12	1.08	-167.00	4468.00	7780	20221223	-55.98	2910	20230726	17.70	7730	-55.69	20230110	2910	17.70	20230726	7780	-55.98	20221223	2910	17.70	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
139	20230807	150459	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3425	-125	5	-3.52	567021555	164474	54.95	3525	3545	3375	4615	2485	3550	3447.48	1.34	0	18060	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	550	-20.51	0.77	12	1.02	-167.00	4468.00	7780	20221223	-55.98	2910	20230726	17.70	7730	-55.69	20230110	2910	17.70	20230726	7780	-55.98	20221223	2910	17.70	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
140	20230807	140501	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3440	-110	5	-3.10	517854910	150063	50.14	3525	3545	3375	4615	2485	3550	3450.92	1.34	0	15260	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	552	-20.60	0.77	12	0.93	-167.00	4468.00	7780	20221223	-55.78	2910	20230726	18.21	7730	-55.50	20230110	2910	18.21	20230726	7780	-55.78	20221223	2910	18.21	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
141	20230807	130457	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3415	-135	5	-3.80	498523795	144425	48.25	3525	3545	3375	4615	2485	3550	3451.78	1.34	0	15772	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	548	-20.45	0.76	12	0.90	-167.00	4468.00	7780	20221223	-56.11	2910	20230726	17.35	7730	-55.82	20230110	2910	17.35	20230726	7780	-56.11	20221223	2910	17.35	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
142	20230807	120456	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3445	-105	5	-2.96	466010090	134937	45.08	3525	3545	3375	4615	2485	3550	3453.54	1.34	0	18448	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	553	-20.63	0.77	12	0.84	-167.00	4468.00	7780	20221223	-55.72	2910	20230726	18.38	7730	-55.43	20230110	2910	18.38	20230726	7780	-55.72	20221223	2910	18.38	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
143	20230807	110452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3415	-135	5	-3.80	439113200	127085	42.46	3525	3545	3375	4615	2485	3550	3455.27	1.34	0	18733	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	548	-20.45	0.76	12	0.79	-167.00	4468.00	7780	20221223	-56.11	2910	20230726	17.35	7730	-55.82	20230110	2910	17.35	20230726	7780	-56.11	20221223	2910	17.35	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
144	20230807	100457	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3465	-85	5	-2.39	275385005	79206	26.46	3525	3545	3440	4615	2485	3550	3476.82	1.34	0	4305	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	556	-20.75	0.78	12	0.49	-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	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
145	20230807	090457	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3460	-90	5	-2.54	74888535	21533	7.19	3525	3530	3445	4615	2485	3550	3477.85	1.34	0	-432	3990	3770	3635	3415	3280	3702	3347	80	1065	500	2270	5	1	16050530	555	-20.72	0.77	12	0.13	-167.00	4468.00	7780	20221223	-55.53	2910	20230726	18.90	7730	-55.24	20230110	2910	18.90	20230726	7780	-55.53	20221223	2910	18.90	20230726	6.03	N	058110	500	80 억		215583	N	N	0	N	00	N
146	20230804	160452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3550	-300	5	-7.79	1075674930	296910	27.38	3850	3855	3500	5000	2695	3850	3623.97	1.59	0	-43626	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	570	-21.26	0.79	12	1.85	-167.00	4468.00	7780	20221223	-54.37	2910	20230726	21.99	7730	-54.08	20230110	2910	21.99	20230726	7780	-54.37	20221223	2910	21.99	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
147	20230804	150454	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3530	-320	5	-8.31	982106375	270418	24.94	3850	3855	3500	5000	2695	3850	3631.81	1.59	0	-43625	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	567	-21.14	0.79	12	1.68	-167.00	4468.00	7780	20221223	-54.63	2910	20230726	21.31	7730	-54.33	20230110	2910	21.31	20230726	7780	-54.63	20221223	2910	21.31	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
148	20230804	140500	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3545	-305	5	-7.92	891822260	244930	22.59	3850	3855	3500	5000	2695	3850	3641.13	1.59	0	-44766	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	569	-21.23	0.79	12	1.53	-167.00	4468.00	7780	20221223	-54.43	2910	20230726	21.82	7730	-54.14	20230110	2910	21.82	20230726	7780	-54.43	20221223	2910	21.82	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
149	20230804	130452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3560	-290	5	-7.53	864049020	237117	21.86	3850	3855	3500	5000	2695	3850	3643.98	1.59	0	-40488	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	571	-21.32	0.80	12	1.48	-167.00	4468.00	7780	20221223	-54.24	2910	20230726	22.34	7730	-53.95	20230110	2910	22.34	20230726	7780	-54.24	20221223	2910	22.34	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
150	20230804	120452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3570	-280	5	-7.27	786013780	215037	19.83	3850	3855	3500	5000	2695	3850	3655.25	1.59	0	-35783	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	573	-21.38	0.80	12	1.34	-167.00	4468.00	7780	20221223	-54.11	2910	20230726	22.68	7730	-53.82	20230110	2910	22.68	20230726	7780	-54.11	20221223	2910	22.68	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
151	20230804	110456	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3585	-265	5	-6.88	730970975	199590	18.40	3850	3855	3500	5000	2695	3850	3662.36	1.59	0	-28031	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	575	-21.47	0.80	12	1.24	-167.00	4468.00	7780	20221223	-53.92	2910	20230726	23.20	7730	-53.62	20230110	2910	23.20	20230726	7780	-53.92	20221223	2910	23.20	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
152	20230804	100449	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3635	-215	5	-5.58	499986045	135236	12.47	3850	3855	3625	5000	2695	3850	3697.14	1.59	0	-18166	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	583	-21.77	0.81	12	0.84	-167.00	4468.00	7780	20221223	-53.28	2910	20230726	24.91	7730	-52.98	20230110	2910	24.91	20230726	7780	-53.28	20221223	2910	24.91	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
153	20230804	090449	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3730	-120	5	-3.12	128613380	34155	3.15	3850	3855	3705	5000	2695	3850	3765.58	1.59	0	-12542	4230	4040	3660	3470	3090	4135	3565	80	1152	500	2460	5	1	16050530	599	-22.34	0.83	12	0.21	-167.00	4468.00	7780	20221223	-52.06	2910	20230726	28.18	7730	-51.75	20230110	2910	28.18	20230726	7780	-52.06	20221223	2910	28.18	20230726	6.05	N	058110	500	80 억		254870	N	N	0	N	00	N
154	20230803	160450	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3850	480	2	14.24	3935249015	1061475	1650.53	3330	3850	3280	4380	2360	3370	3707.45	1.83	0	-38051	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	618	-23.05	0.86	12	6.61	-167.00	4468.00	7780	20221223	-50.51	2910	20230726	32.30	7730	-50.19	20230110	2910	32.30	20230726	7780	-50.51	20221223	2910	32.30	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
155	20230803	150453	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3785	415	2	12.31	3621952390	979376	1522.87	3330	3850	3280	4380	2360	3370	3698.63	1.83	0	-29706	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	608	-22.66	0.85	12	6.10	-167.00	4468.00	7780	20221223	-51.35	2910	20230726	30.07	7730	-51.03	20230110	2910	30.07	20230726	7780	-51.35	20221223	2910	30.07	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
156	20230803	140447	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3730	360	2	10.68	3381505995	915457	1423.48	3330	3850	3280	4380	2360	3370	3694.22	1.83	0	-46685	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	599	-22.34	0.83	12	5.70	-167.00	4468.00	7780	20221223	-52.06	2910	20230726	28.18	7730	-51.75	20230110	2910	28.18	20230726	7780	-52.06	20221223	2910	28.18	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
157	20230803	130452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3755	385	2	11.42	3181920365	862176	1340.64	3330	3850	3280	4380	2360	3370	3691.02	1.83	0	-56975	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	603	-22.49	0.84	12	5.37	-167.00	4468.00	7780	20221223	-51.74	2910	20230726	29.04	7730	-51.42	20230110	2910	29.04	20230726	7780	-51.74	20221223	2910	29.04	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
158	20230803	120452	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3700	330	2	9.79	2929716360	794854	1235.95	3330	3850	3280	4380	2360	3370	3686.33	1.83	0	-85351	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	594	-22.16	0.83	12	4.95	-167.00	4468.00	7780	20221223	-52.44	2910	20230726	27.15	7730	-52.13	20230110	2910	27.15	20230726	7780	-52.44	20221223	2910	27.15	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
159	20230803	110447	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3700	330	2	9.79	2493995750	677745	1053.86	3330	3850	3280	4380	2360	3370	3680.39	1.83	0	-83796	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	594	-22.16	0.83	12	4.22	-167.00	4468.00	7780	20221223	-52.44	2910	20230726	27.15	7730	-52.13	20230110	2910	27.15	20230726	7780	-52.44	20221223	2910	27.15	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
160	20230803	100447	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3475	105	2	3.12	138990930	40721	63.32	3330	3495	3280	4380	2360	3370	3414.56	1.83	0	217	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	558	-20.81	0.78	12	0.25	-167.00	4468.00	7780	20221223	-55.33	2910	20230726	19.42	7730	-55.05	20230110	2910	19.42	20230726	7780	-55.33	20221223	2910	19.42	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
161	20230803	090447	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3330	-40	5	-1.19	14471000	4335	6.74	3330	3365	3280	4380	2360	3370	3326.00	1.83	0	-1529	3560	3465	3395	3300	3230	3430	3265	80	1010	500	2150	5	1	16050530	534	-19.94	0.75	12	0.03	-167.00	4468.00	7780	20221223	-57.20	2910	20230726	14.43	7730	-56.92	20230110	2910	14.43	20230726	7780	-57.20	20221223	2910	14.43	20230726	6.11	N	058110	500	80 억		294067	N	N	0	N	00	N
162	20230802	160450	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3370	-105	5	-3.02	197208685	58201	132.96	3470	3490	3325	4515	2435	3475	3388.41	1.95	0	-19317	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	541	-20.18	0.75	12	0.36	-167.00	4468.00	7780	20221223	-56.68	2910	20230726	15.81	7730	-56.40	20230110	2910	15.81	20230726	7780	-56.68	20221223	2910	15.81	20230726	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
163	20230802	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3350	-125	5	-3.60	192230685	56719	129.58	3470	3490	3325	4515	2435	3475	3389.18	1.95	0	-18934	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	538	-20.06	0.75	12	0.35	-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	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
164	20230802	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3355	-120	5	-3.45	174200415	51349	117.31	3470	3490	3325	4515	2435	3475	3392.48	1.95	0	-15400	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	538	-20.09	0.75	12	0.32	-167.00	4468.00	7780	20221223	-56.88	2910	20230726	15.29	7730	-56.60	20230110	2910	15.29	20230726	7780	-56.88	20221223	2910	15.29	20230726	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
165	20230802	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-95	5	-2.73	123297500	36129	82.54	3470	3490	3355	4515	2435	3475	3412.70	1.95	0	-14760	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	543	-20.24	0.76	12	0.23	-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	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
166	20230802	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	-75	5	-2.16	83635885	24389	55.72	3470	3490	3380	4515	2435	3475	3429.25	1.95	0	-11136	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	546	-20.36	0.76	12	0.15	-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	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
167	20230802	110443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	-40	5	-1.15	54868900	15923	36.38	3470	3490	3415	4515	2435	3475	3445.89	1.95	0	-6662	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	551	-20.57	0.77	12	0.10	-167.00	4468.00	7780	20221223	-55.85	2910	20230726	18.04	7730	-55.56	20230110	2910	18.04	20230726	7780	-55.85	20221223	2910	18.04	20230726	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
168	20230802	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	-30	5	-0.86	31416680	9110	20.81	3470	3490	3420	4515	2435	3475	3448.59	1.95	0	-2184	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	553	-20.63	0.77	12	0.06	-167.00	4468.00	7780	20221223	-55.72	2910	20230726	18.38	7730	-55.43	20230110	2910	18.38	20230726	7780	-55.72	20221223	2910	18.38	20230726	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
169	20230802	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	5	2	0.14	2322965	671	1.53	3470	3480	3440	4515	2435	3475	3461.94	1.95	0	-588	3568	3521	3458	3411	3348	3545	3435	80	1040	500	2220	5	1	16050530	559	-20.84	0.78	12	0.00	-167.00	4468.00	7780	20221223	-55.27	2910	20230726	19.59	7730	-54.98	20230110	2910	19.59	20230726	7780	-55.27	20221223	2910	19.59	20230726	6.12	N	058110	500	80 억		313684	N	N	0	N	00	N
170	20230801	160447	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	25	2	0.72	150444290	43565	35.09	3420	3505	3395	4485	2415	3450	3453.17	1.92	0	4822	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	558	-20.81	0.78	12	0.27	-167.00	4468.00	7780	20221223	-55.33	2910	20230726	19.42	7730	-55.05	20230110	2910	19.42	20230726	7780	-55.33	20221223	2910	19.42	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
171	20230801	150443	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-5	5	-0.14	146369310	42387	34.14	3420	3505	3395	4485	2415	3450	3453.17	1.92	0	4505	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	553	-20.63	0.77	12	0.26	-167.00	4468.00	7780	20221223	-55.72	2910	20230726	18.38	7730	-55.43	20230110	2910	18.38	20230726	7780	-55.72	20221223	2910	18.38	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
172	20230801	140452	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-15	5	-0.43	134413415	38915	31.34	3420	3505	3395	4485	2415	3450	3454.03	1.92	0	3716	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	551	-20.57	0.77	12	0.24	-167.00	4468.00	7780	20221223	-55.85	2910	20230726	18.04	7730	-55.56	20230110	2910	18.04	20230726	7780	-55.85	20221223	2910	18.04	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
173	20230801	130442	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	10	2	0.29	95450750	27522	22.17	3420	3505	3420	4485	2415	3450	3468.16	1.92	0	3487	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	555	-20.72	0.77	12	0.17	-167.00	4468.00	7780	20221223	-55.53	2910	20230726	18.90	7730	-55.24	20230110	2910	18.90	20230726	7780	-55.53	20221223	2910	18.90	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
174	20230801	120443	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	30	2	0.87	81487000	23488	18.92	3420	3505	3420	4485	2415	3450	3469.30	1.92	0	3105	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	559	-20.84	0.78	12	0.15	-167.00	4468.00	7780	20221223	-55.27	2910	20230726	19.59	7730	-54.98	20230110	2910	19.59	20230726	7780	-55.27	20221223	2910	19.59	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
175	20230801	110441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	25	2	0.72	73633880	21225	17.10	3420	3505	3420	4485	2415	3450	3469.21	1.92	0	2778	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	558	-20.81	0.78	12	0.13	-167.00	4468.00	7780	20221223	-55.33	2910	20230726	19.42	7730	-55.05	20230110	2910	19.42	20230726	7780	-55.33	20221223	2910	19.42	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
176	20230801	100445	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	35	2	1.01	58718935	16944	13.65	3420	3505	3420	4485	2415	3450	3465.47	1.92	0	2343	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	559	-20.87	0.78	12	0.11	-167.00	4468.00	7780	20221223	-55.21	2910	20230726	19.76	7730	-54.92	20230110	2910	19.76	20230726	7780	-55.21	20221223	2910	19.76	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N
177	20230801	090440	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	30	2	0.87	9516975	2761	2.22	3420	3505	3420	4485	2415	3450	3446.93	1.92	0	-362	3630	3540	3440	3350	3250	3585	3395	80	1035	500	2200	5	1	16050530	559	-20.84	0.78	12	0.02	-167.00	4468.00	7780	20221223	-55.27	2910	20230726	19.59	7730	-54.98	20230110	2910	19.59	20230726	7780	-55.27	20221223	2910	19.59	20230726	6.15	N	058110	500	80 억		308640	N	N	0	N	01	N