KissMeData/302550/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	161111	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18390	-1000	5	-5.16	757586320	40664	102.42	19420	19840	18350	25200	13580	19390	18631.95	5.34	0	-10388	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1127	28.16	3.77	12	0.66	653.00	4883.00	22500	20230720	-18.27	10150	20221013	81.18	22500	-18.27	20230720	11600	58.53	20230517	22500	-18.27	20230720	10150	81.18	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
3	20230731	151110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18440	-950	5	-4.90	722560480	38761	97.63	19420	19840	18350	25200	13580	19390	18641.43	5.34	0	-10312	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1130	28.24	3.78	12	0.63	653.00	4883.00	22500	20230720	-18.04	10150	20221013	81.67	22500	-18.04	20230720	11600	58.97	20230517	22500	-18.04	20230720	10150	81.67	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
4	20230731	141118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18430	-960	5	-4.95	626945170	33565	84.54	19420	19840	18370	25200	13580	19390	18678.54	5.34	0	-9019	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1129	28.22	3.77	12	0.55	653.00	4883.00	22500	20230720	-18.09	10150	20221013	81.58	22500	-18.09	20230720	11600	58.88	20230517	22500	-18.09	20230720	10150	81.58	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
5	20230731	131118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18460	-930	5	-4.80	552285380	29509	74.33	19420	19840	18390	25200	13580	19390	18715.83	5.34	0	-6655	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1131	28.27	3.78	12	0.48	653.00	4883.00	22500	20230720	-17.96	10150	20221013	81.87	22500	-17.96	20230720	11600	59.14	20230517	22500	-17.96	20230720	10150	81.87	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
6	20230731	121127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18480	-910	5	-4.69	485279090	25873	65.17	19420	19840	18390	25200	13580	19390	18756.20	5.34	0	-5177	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1132	28.30	3.78	12	0.42	653.00	4883.00	22500	20230720	-17.87	10150	20221013	82.07	22500	-17.87	20230720	11600	59.31	20230517	22500	-17.87	20230720	10150	82.07	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
7	20230731	111127	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18610	-780	5	-4.02	341163120	18069	45.51	19420	19840	18510	25200	13580	19390	18881.13	5.34	0	-4347	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1140	28.50	3.81	12	0.29	653.00	4883.00	22500	20230720	-17.29	10150	20221013	83.35	22500	-17.29	20230720	11600	60.43	20230517	22500	-17.29	20230720	10150	83.35	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
8	20230731	101125	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18860	-530	5	-2.73	178806260	9434	23.76	19420	19840	18750	25200	13580	19390	18953.39	5.34	0	-2631	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1156	28.88	3.86	12	0.15	653.00	4883.00	22500	20230720	-16.18	10150	20221013	85.81	22500	-16.18	20230720	11600	62.59	20230517	22500	-16.18	20230720	10150	85.81	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
9	20230731	091113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19420	30	2	0.15	8641900	445	1.12	19420	19420	19420	25200	13580	19390	19420.00	5.34	0	30	20476	19932	19416	18872	18356	20205	19145	31	5810	500	13570	10	1	6127616	1190	29.74	3.98	12	0.01	653.00	4883.00	22500	20230720	-13.69	10150	20221013	91.33	22500	-13.69	20230720	11600	67.41	20230517	22500	-13.69	20230720	10150	91.33	20221013	1.91	N	302550	500	30 억		327139	N	N	0	N	00	N
10	20230728	161115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19390	490	2	2.59	773500470	39645	126.90	18900	19960	18900	24550	13230	18900	19510.94	5.30	0	2182	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1188	29.69	3.97	12	0.65	653.00	4883.00	22500	20230720	-13.82	10150	20221013	91.03	22500	-13.82	20230720	11600	67.16	20230517	22500	-13.82	20230720	10150	91.03	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
11	20230728	151113	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19430	530	2	2.80	753344390	38606	123.58	18900	19960	18900	24550	13230	18900	19513.66	5.30	0	2757	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1191	29.75	3.98	12	0.63	653.00	4883.00	22500	20230720	-13.64	10150	20221013	91.43	22500	-13.64	20230720	11600	67.50	20230517	22500	-13.64	20230720	10150	91.43	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
12	20230728	141111	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19500	600	2	3.17	709343800	36339	116.32	18900	19960	18900	24550	13230	18900	19520.18	5.30	0	3178	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1195	29.86	3.99	12	0.59	653.00	4883.00	22500	20230720	-13.33	10150	20221013	92.12	22500	-13.33	20230720	11600	68.10	20230517	22500	-13.33	20230720	10150	92.12	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
13	20230728	131115	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19350	450	2	2.38	554872540	28435	91.02	18900	19960	18900	24550	13230	18900	19513.72	5.30	0	3642	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1186	29.63	3.96	12	0.46	653.00	4883.00	22500	20230720	-14.00	10150	20221013	90.64	22500	-14.00	20230720	11600	66.81	20230517	22500	-14.00	20230720	10150	90.64	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
14	20230728	121112	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19600	700	2	3.70	479442330	24560	78.62	18900	19960	18900	24550	13230	18900	19521.27	5.30	0	3998	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1201	30.02	4.01	12	0.40	653.00	4883.00	22500	20230720	-12.89	10150	20221013	93.10	22500	-12.89	20230720	11600	68.97	20230517	22500	-12.89	20230720	10150	93.10	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
15	20230728	111120	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19960	1060	2	5.61	391010770	20042	64.15	18900	19960	18900	24550	13230	18900	19509.57	5.30	0	4205	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1223	30.57	4.09	12	0.33	653.00	4883.00	22500	20230720	-11.29	10150	20221013	96.65	22500	-11.29	20230720	11600	72.07	20230517	22500	-11.29	20230720	10150	96.65	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
16	20230728	101109	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19450	550	2	2.91	250800590	12943	41.43	18900	19670	18900	24550	13230	18900	19377.32	5.30	0	2739	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1192	29.79	3.98	12	0.21	653.00	4883.00	22500	20230720	-13.56	10150	20221013	91.63	22500	-13.56	20230720	11600	67.67	20230517	22500	-13.56	20230720	10150	91.63	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
17	20230728	091118	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19440	540	2	2.86	88668700	4603	14.73	18900	19540	18900	24550	13230	18900	19263.24	5.30	0	1684	19780	19340	18750	18310	17720	19560	18530	31	5660	500	13230	10	1	6127616	1191	29.77	3.98	12	0.08	653.00	4883.00	22500	20230720	-13.60	10150	20221013	91.53	22500	-13.60	20230720	11600	67.59	20230517	22500	-13.60	20230720	10150	91.53	20221013	2.04	N	302550	500	30 억		324955	N	N	0	N	00	N
18	20230727	161110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18900	810	2	4.48	583870350	31110	23.71	18170	19190	18160	23500	12670	18090	18767.93	5.36	-6313	-3722	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1158	28.94	3.87	12	0.51	653.00	4883.00	22500	20230720	-16.00	10150	20221013	86.21	22500	-16.00	20230720	11600	62.93	20230517	22500	-16.00	20230720	10150	86.21	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
19	20230727	151110	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18640	550	2	3.04	521396910	27799	21.19	18170	19190	18160	23500	12670	18090	18755.96	5.36	-6313	-3280	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1142	28.55	3.82	12	0.45	653.00	4883.00	22500	20230720	-17.16	10150	20221013	83.65	22500	-17.16	20230720	11600	60.69	20230517	22500	-17.16	20230720	10150	83.65	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
20	20230727	141105	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18600	510	2	2.82	434848280	23140	17.64	18170	19190	18160	23500	12670	18090	18792.06	5.36	-6313	-1750	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1140	28.48	3.81	12	0.38	653.00	4883.00	22500	20230720	-17.33	10150	20221013	83.25	22500	-17.33	20230720	11600	60.34	20230517	22500	-17.33	20230720	10150	83.25	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
21	20230727	131103	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18750	660	2	3.65	403673560	21468	16.36	18170	19190	18160	23500	12670	18090	18803.50	5.36	-6313	-2155	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1149	28.71	3.84	12	0.35	653.00	4883.00	22500	20230720	-16.67	10150	20221013	84.73	22500	-16.67	20230720	11600	61.64	20230517	22500	-16.67	20230720	10150	84.73	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
22	20230727	121106	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18700	610	2	3.37	380613900	20233	15.42	18170	19190	18160	23500	12670	18090	18811.54	5.36	-6313	-2052	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1146	28.64	3.83	12	0.33	653.00	4883.00	22500	20230720	-16.89	10150	20221013	84.24	22500	-16.89	20230720	11600	61.21	20230517	22500	-16.89	20230720	10150	84.24	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
23	20230727	111109	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19030	940	2	5.20	297438520	15820	12.06	18170	19190	18160	23500	12670	18090	18801.42	5.36	-6313	-2100	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1166	29.14	3.90	12	0.26	653.00	4883.00	22500	20230720	-15.42	10150	20221013	87.49	22500	-15.42	20230720	11600	64.05	20230517	22500	-15.42	20230720	10150	87.49	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
24	20230727	101105	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18770	680	2	3.76	172612500	9260	7.06	18170	19100	18160	23500	12670	18090	18640.66	5.36	-6313	-474	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1150	28.74	3.84	12	0.15	653.00	4883.00	22500	20230720	-16.58	10150	20221013	84.93	22500	-16.58	20230720	11600	61.81	20230517	22500	-16.58	20230720	10150	84.93	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
25	20230727	091105	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18220	130	2	0.72	54156490	2931	2.23	18170	18680	18160	23500	12670	18090	18477.14	5.36	-6313	38	20750	19420	18660	17330	16570	19040	16950	31	5415	500	12660	10	1	6127616	1116	27.90	3.73	12	0.05	653.00	4883.00	22500	20230720	-19.02	10150	20221013	79.51	22500	-19.02	20230720	11600	57.07	20230517	22500	-19.02	20230720	10150	79.51	20221013	2.15	N	302550	500	30 억		328153	N	N	0	N	00	N
26	20230726	161102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18090	-2210	5	-10.89	2448535430	131126	121.31	19650	19990	17900	26350	14250	20300	18673.27	5.46	0	-6159	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1108	27.70	3.70	12	2.14	653.00	4883.00	22500	20230720	-19.60	10150	20221013	78.23	22500	-19.60	20230720	11600	55.95	20230517	22500	-19.60	20230720	10150	78.23	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
27	20230726	151108	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18670	-1630	5	-8.03	2374870190	127088	117.57	19650	19990	17900	26350	14250	20300	18686.82	5.46	0	-5776	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1144	28.59	3.82	12	2.07	653.00	4883.00	22500	20230720	-17.02	10150	20221013	83.94	22500	-17.02	20230720	11600	60.95	20230517	22500	-17.02	20230720	10150	83.94	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
28	20230726	141100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18550	-1750	5	-8.62	2188079370	117055	108.29	19650	19990	17900	26350	14250	20300	18692.75	5.46	0	-360	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1137	28.41	3.80	12	1.91	653.00	4883.00	22500	20230720	-17.56	10150	20221013	82.76	22500	-17.56	20230720	11600	59.91	20230517	22500	-17.56	20230720	10150	82.76	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
29	20230726	131056	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18100	-2200	5	-10.84	1902434840	101351	93.76	19650	19990	18000	26350	14250	20300	18770.76	5.46	0	6045	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1109	27.72	3.71	12	1.65	653.00	4883.00	22500	20230720	-19.56	10150	20221013	78.33	22500	-19.56	20230720	11600	56.03	20230517	22500	-19.56	20230720	10150	78.33	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
30	20230726	121100	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18270	-2030	5	-10.00	1683759200	89308	82.62	19650	19990	18190	26350	14250	20300	18853.40	5.46	0	9508	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1120	27.98	3.74	12	1.46	653.00	4883.00	22500	20230720	-18.80	10150	20221013	80.00	22500	-18.80	20230720	11600	57.50	20230517	22500	-18.80	20230720	10150	80.00	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
31	20230726	111054	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18270	-2030	5	-10.00	1546435970	81792	75.67	19650	19990	18190	26350	14250	20300	18906.93	5.46	0	9689	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1120	27.98	3.74	12	1.33	653.00	4883.00	22500	20230720	-18.80	10150	20221013	80.00	22500	-18.80	20230720	11600	57.50	20230517	22500	-18.80	20230720	10150	80.00	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
32	20230726	101102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18850	-1450	5	-7.14	941659460	48965	45.30	19650	19990	18750	26350	14250	20300	19231.28	5.46	0	4740	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1155	28.87	3.86	12	0.80	653.00	4883.00	22500	20230720	-16.22	10150	20221013	85.71	22500	-16.22	20230720	11600	62.50	20230517	22500	-16.22	20230720	10150	85.71	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
33	20230726	091057	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19310	-990	5	-4.88	121107510	6189	5.73	19650	19990	19300	26350	14250	20300	19568.19	5.46	0	-1876	22033	21166	19983	19116	17933	21600	19550	31	6050	500	14210	10	1	6127616	1183	29.57	3.95	12	0.10	653.00	4883.00	22500	20230720	-14.18	10150	20221013	90.25	22500	-14.18	20230720	11600	66.47	20230517	22500	-14.18	20230720	10150	90.25	20221013	2.08	N	302550	500	30 억		334466	N	N	0	N	00	N
34	20230725	161054	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20300	1080	2	5.62	2159729220	107677	154.31	18890	20850	18800	24950	13460	19220	20057.40	5.43	0	2593	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1244	31.09	4.16	12	1.76	653.00	4883.00	22500	20230720	-9.78	10150	20221013	100.00	22500	-9.78	20230720	11600	75.00	20230517	22500	-9.78	20230720	10150	100.00	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
35	20230725	151043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20350	1130	2	5.88	2087827970	104135	149.23	18890	20850	18800	24950	13460	19220	20049.24	5.43	0	5013	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1247	31.16	4.17	12	1.70	653.00	4883.00	22500	20230720	-9.56	10150	20221013	100.49	22500	-9.56	20230720	11600	75.43	20230517	22500	-9.56	20230720	10150	100.49	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
36	20230725	141040	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20050	830	2	4.32	1831018090	91453	131.06	18890	20850	18800	24950	13460	19220	20021.41	5.43	0	9602	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1229	30.70	4.11	12	1.49	653.00	4883.00	22500	20230720	-10.89	10150	20221013	97.54	22500	-10.89	20230720	11600	72.84	20230517	22500	-10.89	20230720	10150	97.54	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
37	20230725	131051	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20200	980	2	5.10	1615579740	80652	115.58	18890	20850	18800	24950	13460	19220	20031.49	5.43	0	7901	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1238	30.93	4.14	12	1.32	653.00	4883.00	22500	20230720	-10.22	10150	20221013	99.01	22500	-10.22	20230720	11600	74.14	20230517	22500	-10.22	20230720	10150	99.01	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
38	20230725	121051	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20550	1330	2	6.92	1009077490	50902	72.95	18890	20650	18800	24950	13460	19220	19823.93	5.43	0	3782	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1259	31.47	4.21	12	0.83	653.00	4883.00	22500	20230720	-8.67	10150	20221013	102.46	22500	-8.67	20230720	11600	77.16	20230517	22500	-8.67	20230720	10150	102.46	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
39	20230725	111049	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20400	1180	2	6.14	859848240	43545	62.40	18890	20650	18800	24950	13460	19220	19746.20	5.43	0	1930	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	50	1	6127616	1250	31.24	4.18	12	0.71	653.00	4883.00	22500	20230720	-9.33	10150	20221013	100.99	22500	-9.33	20230720	11600	75.86	20230517	22500	-9.33	20230720	10150	100.99	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
40	20230725	101048	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19700	480	2	2.50	417443710	21599	30.95	18890	19750	18800	24950	13460	19220	19326.99	5.43	0	4251	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	10	1	6127616	1207	30.17	4.03	12	0.35	653.00	4883.00	22500	20230720	-12.44	10150	20221013	94.09	22500	-12.44	20230720	11600	69.83	20230517	22500	-12.44	20230720	10150	94.09	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
41	20230725	091047	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19100	-120	5	-0.62	61283940	3240	4.64	18890	19110	18800	24950	13460	19220	18914.80	5.43	0	1075	20333	19776	19333	18776	18333	19555	18555	31	5745	500	13450	10	1	6127616	1170	29.25	3.91	12	0.05	653.00	4883.00	22500	20230720	-15.11	10150	20221013	88.18	22500	-15.11	20230720	11600	64.66	20230517	22500	-15.11	20230720	10150	88.18	20221013	2.26	N	302550	500	30 억		332617	N	N	0	N	00	N
42	20230724	161049	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19220	-670	5	-3.37	1348883300	69770	49.56	19700	19890	18890	25850	13930	19890	19333.27	5.19	0	14982	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1178	29.43	3.94	12	1.14	653.00	4883.00	22500	20230720	-14.58	10150	20221013	89.36	22500	-14.58	20230720	11600	65.69	20230517	22500	-14.58	20230720	10150	89.36	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
43	20230724	151044	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19300	-590	5	-2.97	1283560020	66378	47.15	19700	19890	18890	25850	13930	19890	19337.04	5.19	0	14750	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1183	29.56	3.95	12	1.08	653.00	4883.00	22500	20230720	-14.22	10150	20221013	90.15	22500	-14.22	20230720	11600	66.38	20230517	22500	-14.22	20230720	10150	90.15	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
44	20230724	141042	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19600	-290	5	-1.46	1172655620	60641	43.07	19700	19890	18890	25850	13930	19890	19337.57	5.19	0	14835	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1201	30.02	4.01	12	0.99	653.00	4883.00	22500	20230720	-12.89	10150	20221013	93.10	22500	-12.89	20230720	11600	68.97	20230517	22500	-12.89	20230720	10150	93.10	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
45	20230724	131043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19110	-780	5	-3.92	958973180	49474	35.14	19700	19890	19000	25850	13930	19890	19383.26	5.19	0	10530	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1171	29.26	3.91	12	0.81	653.00	4883.00	22500	20230720	-15.07	10150	20221013	88.28	22500	-15.07	20230720	11600	64.74	20230517	22500	-15.07	20230720	10150	88.28	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
46	20230724	121044	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19300	-590	5	-2.97	662149150	33969	24.13	19700	19890	19200	25850	13930	19890	19492.62	5.19	0	6909	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1183	29.56	3.95	12	0.55	653.00	4883.00	22500	20230720	-14.22	10150	20221013	90.15	22500	-14.22	20230720	11600	66.38	20230517	22500	-14.22	20230720	10150	90.15	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
47	20230724	111049	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19670	-220	5	-1.11	430636230	22023	15.64	19700	19890	19350	25850	13930	19890	19553.76	5.19	0	2709	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1205	30.12	4.03	12	0.36	653.00	4883.00	22500	20230720	-12.58	10150	20221013	93.79	22500	-12.58	20230720	11600	69.57	20230517	22500	-12.58	20230720	10150	93.79	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
48	20230724	101038	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19850	-40	5	-0.20	387325450	19829	14.08	19700	19890	19350	25850	13930	19890	19533.08	5.19	0	3368	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1216	30.40	4.07	12	0.32	653.00	4883.00	22500	20230720	-11.78	10150	20221013	95.57	22500	-11.78	20230720	11600	71.12	20230517	22500	-11.78	20230720	10150	95.57	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
49	20230724	091045	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19470	-420	5	-2.11	159835670	8204	5.83	19700	19730	19350	25850	13930	19890	19482.10	5.19	0	393	23230	21560	20680	19010	18130	21120	18570	31	5960	500	13920	10	1	6127616	1193	29.82	3.99	12	0.13	653.00	4883.00	22500	20230720	-13.47	10150	20221013	91.82	22500	-13.47	20230720	11600	67.84	20230517	22500	-13.47	20230720	10150	91.82	20221013	2.29	N	302550	500	30 억		318070	N	N	0	N	00	N
50	20230721	161034	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19890	-1960	5	-8.97	2936805330	139642	127.15	21350	22350	19800	28400	15300	21850	21033.13	5.23	0	-2030	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	10	1	6127616	1219	30.46	4.07	12	2.28	653.00	4883.00	22500	20230720	-11.60	10150	20221013	95.96	22500	-11.60	20230720	11600	71.47	20230517	22500	-11.60	20230720	10150	95.96	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
51	20230721	151036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19840	-2010	5	-9.20	2776396780	131572	119.80	21350	22350	19840	28400	15300	21850	21101.73	5.23	0	-3027	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	10	1	6127616	1216	30.38	4.06	12	2.15	653.00	4883.00	22500	20230720	-11.82	10150	20221013	95.47	22500	-11.82	20230720	11600	71.03	20230517	22500	-11.82	20230720	10150	95.47	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
52	20230721	141031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20350	-1500	5	-6.86	2338945600	109707	99.89	21350	22350	19880	28400	15300	21850	21319.93	5.23	0	-3124	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1247	31.16	4.17	12	1.79	653.00	4883.00	22500	20230720	-9.56	10150	20221013	100.49	22500	-9.56	20230720	11600	75.43	20230517	22500	-9.56	20230720	10150	100.49	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
53	20230721	131036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20600	-1250	5	-5.72	2080446750	96953	88.28	21350	22350	20350	28400	15300	21850	21458.30	5.23	0	-2703	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1262	31.55	4.22	12	1.58	653.00	4883.00	22500	20230720	-8.44	10150	20221013	102.96	22500	-8.44	20230720	11600	77.59	20230517	22500	-8.44	20230720	10150	102.96	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
54	20230721	121049	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20950	-900	5	-4.12	1792726650	83085	75.65	21350	22350	20700	28400	15300	21850	21577.02	5.23	0	994	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1284	32.08	4.29	12	1.36	653.00	4883.00	22500	20230720	-6.89	10150	20221013	106.40	22500	-6.89	20230720	11600	80.60	20230517	22500	-6.89	20230720	10150	106.40	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
55	20230721	111045	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21350	-500	5	-2.29	1394923700	64235	58.49	21350	22350	21200	28400	15300	21850	21715.94	5.23	0	4576	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1308	32.70	4.37	12	1.05	653.00	4883.00	22500	20230720	-5.11	10150	20221013	110.34	22500	-5.11	20230720	11600	84.05	20230517	22500	-5.11	20230720	10150	110.34	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
56	20230721	101043	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21700	-150	5	-0.69	1122131950	51446	46.84	21350	22350	21350	28400	15300	21850	21811.84	5.23	0	3364	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1330	33.23	4.44	12	0.84	653.00	4883.00	22500	20230720	-3.56	10150	20221013	113.79	22500	-3.56	20230720	11600	87.07	20230517	22500	-3.56	20230720	10150	113.79	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
57	20230721	091040	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	21850	0	3	0.00	306473600	14163	12.90	21350	21950	21350	28400	15300	21850	21639.03	5.23	0	3233	23283	22566	21783	21066	20283	22175	20675	31	6550	500	15290	50	1	6127616	1339	33.46	4.47	12	0.23	653.00	4883.00	22500	20230720	-2.89	10150	20221013	115.27	22500	-2.89	20230720	11600	88.36	20230517	22500	-2.89	20230720	10150	115.27	20221013	1.98	N	302550	500	30 억		320473	N	N	0	N	00	N
58	20230720	161030	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21850	-150	5	-0.68	2361705600	109716	62.55	22500	22500	21000	28600	15400	22000	21525.62	5.47	0	-14752	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1339	33.46	4.47	12	1.79	653.00	4883.00	22500	20230720	-2.89	10150	20221013	115.27	22500	-2.89	20230720	11600	88.36	20230517	22500	-2.89	20230720	10150	115.27	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
59	20230720	151030	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21900	-100	5	-0.45	2222694600	103359	58.92	22500	22500	21000	28600	15400	22000	21504.61	5.47	0	-13289	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1342	33.54	4.48	12	1.69	653.00	4883.00	22500	20230720	-2.67	10150	20221013	115.76	22500	-2.67	20230720	11600	88.79	20230517	22500	-2.67	20230720	10150	115.76	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
60	20230720	141029	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21800	-200	5	-0.91	1998198050	93095	53.07	22500	22500	21000	28600	15400	22000	21464.07	5.47	0	-10118	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1336	33.38	4.46	12	1.52	653.00	4883.00	22500	20230720	-3.11	10150	20221013	114.78	22500	-3.11	20230720	11600	87.93	20230517	22500	-3.11	20230720	10150	114.78	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
61	20230720	131030	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21600	-400	5	-1.82	1814827900	84656	48.26	22500	22500	21000	28600	15400	22000	21437.68	5.47	0	-7451	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1324	33.08	4.42	12	1.38	653.00	4883.00	22500	20230720	-4.00	10150	20221013	112.81	22500	-4.00	20230720	11600	86.21	20230517	22500	-4.00	20230720	10150	112.81	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
62	20230720	121039	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21550	-450	5	-2.05	1755955950	81924	46.70	22500	22500	21000	28600	15400	22000	21433.96	5.47	0	-6387	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1321	33.00	4.41	12	1.34	653.00	4883.00	22500	20230720	-4.22	10150	20221013	112.32	22500	-4.22	20230720	11600	85.78	20230517	22500	-4.22	20230720	10150	112.32	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
63	20230720	111035	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21700	-300	5	-1.36	1527581350	71360	40.68	22500	22500	21000	28600	15400	22000	21406.69	5.47	0	-7464	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1330	33.23	4.44	12	1.16	653.00	4883.00	22500	20230720	-3.56	10150	20221013	113.79	22500	-3.56	20230720	11600	87.07	20230517	22500	-3.56	20230720	10150	113.79	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
64	20230720	101023	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21650	-350	5	-1.59	1291144600	60488	34.48	22500	22500	21000	28600	15400	22000	21345.47	5.47	0	-4131	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1327	33.15	4.43	12	0.99	653.00	4883.00	22500	20230720	-3.78	10150	20221013	113.30	22500	-3.78	20230720	11600	86.64	20230517	22500	-3.78	20230720	10150	113.30	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
65	20230720	091026	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21450	-550	5	-2.50	380563750	17516	9.99	22500	22500	21050	28600	15400	22000	21726.64	5.47	0	-2097	23133	22566	21433	20866	19733	22850	21150	31	6600	500	15400	50	1	6127616	1314	32.85	4.39	12	0.29	653.00	4883.00	22500	20230720	-4.67	10150	20221013	111.33	22500	-4.67	20230720	11600	84.91	20230517	22500	-4.67	20230720	10150	111.33	20221013	1.89	N	302550	500	30 억		335209	N	N	0	N	00	N
66	20230719	161045	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	22000	1500	2	7.32	3773558850	174359	131.19	20300	22000	20300	26650	14350	20500	21641.40	5.21	0	15770	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1348	33.69	4.51	12	2.85	653.00	4883.00	22000	20230719	0.00	10150	20221013	116.75	22000	0.00	20230719	11600	89.66	20230517	22000	0.00	20230719	10150	116.75	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
67	20230719	151044	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21900	1400	2	6.83	3489513000	161409	121.45	20300	22000	20300	26650	14350	20500	21619.07	5.21	0	16245	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1342	33.54	4.48	12	2.63	653.00	4883.00	22000	20230719	-0.45	10150	20221013	115.76	22000	-0.45	20230719	11600	88.79	20230517	22000	-0.45	20230719	10150	115.76	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
68	20230719	141048	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21650	1150	2	5.61	2988408100	138472	104.19	20300	21950	20300	26650	14350	20500	21581.32	5.21	0	12967	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1327	33.15	4.43	12	2.26	653.00	4883.00	21950	20230719	-1.37	10150	20221013	113.30	21950	-1.37	20230719	11600	86.64	20230517	21950	-1.37	20230719	10150	113.30	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
69	20230719	131033	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21800	1300	2	6.34	2839439300	131615	99.03	20300	21950	20300	26650	14350	20500	21573.83	5.21	0	13407	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1336	33.38	4.46	12	2.15	653.00	4883.00	21950	20230719	-0.68	10150	20221013	114.78	21950	-0.68	20230719	11600	87.93	20230517	21950	-0.68	20230719	10150	114.78	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
70	20230719	121051	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21950	1450	2	7.07	2595795350	120463	90.64	20300	21950	20300	26650	14350	20500	21548.49	5.21	0	15917	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1345	33.61	4.50	12	1.97	653.00	4883.00	21950	20230719	0.00	10150	20221013	116.26	21950	0.00	20230719	11600	89.22	20230517	21950	0.00	20230719	10150	116.26	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
71	20230719	111047	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21750	1250	2	6.10	2160679450	100500	75.62	20300	21900	20300	26650	14350	20500	21499.30	5.21	0	14710	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1333	33.31	4.45	12	1.64	653.00	4883.00	21900	20230719	-0.68	10150	20221013	114.29	21900	-0.68	20230719	11600	87.50	20230517	21900	-0.68	20230719	10150	114.29	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
72	20230719	101038	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	21700	1200	2	5.85	1172872200	55092	41.45	20300	21800	20300	26650	14350	20500	21289.34	5.21	0	4101	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1330	33.23	4.44	12	0.90	653.00	4883.00	21800	20230719	-0.46	10150	20221013	113.79	21800	-0.46	20230719	11600	87.07	20230517	21800	-0.46	20230719	10150	113.79	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
73	20230719	091037	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20850	350	2	1.71	66270800	3229	2.43	20300	20850	20300	26650	14350	20500	20523.63	5.21	0	-936	21493	20996	20253	19756	19013	20625	19385	31	6150	500	14350	50	1	6127616	1278	31.93	4.27	12	0.05	653.00	4883.00	20850	20230719	0.00	10150	20221013	105.42	20850	0.00	20230719	11600	79.74	20230517	20850	0.00	20230719	10150	105.42	20221013	2.01	N	302550	500	30 억		319487	N	N	0	N	00	N
74	20230718	161037	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20500	-50	5	-0.24	2677829960	132555	82.23	20600	20750	19510	26700	14400	20550	20201.30	5.69	0	-28799	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	50	1	6127616	1256	31.39	4.20	12	2.16	653.00	4883.00	20750	20230718	-1.20	10150	20221013	101.97	20750	-1.20	20230718	11600	76.72	20230517	20750	-1.20	20230718	10150	101.97	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
75	20230718	151035	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20550	0	3	0.00	2585282510	128031	79.42	20600	20750	19510	26700	14400	20550	20192.57	5.69	0	-26593	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	50	1	6127616	1259	31.47	4.21	12	2.09	653.00	4883.00	20750	20230718	-0.96	10150	20221013	102.46	20750	-0.96	20230718	11600	77.16	20230517	20750	-0.96	20230718	10150	102.46	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
76	20230718	141031	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	19980	-570	5	-2.77	2078089780	103145	63.98	20600	20750	19510	26700	14400	20550	20147.19	5.69	0	-20665	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	10	1	6127616	1224	30.60	4.09	12	1.68	653.00	4883.00	20750	20230718	-3.71	10150	20221013	96.85	20750	-3.71	20230718	11600	72.24	20230517	20750	-3.71	20230718	10150	96.85	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
77	20230718	131032	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	19640	-910	5	-4.43	1888788080	93613	58.07	20600	20750	19510	26700	14400	20550	20176.48	5.69	0	-16150	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	10	1	6127616	1203	30.08	4.02	12	1.53	653.00	4883.00	20750	20230718	-5.35	10150	20221013	93.50	20750	-5.35	20230718	11600	69.31	20230517	20750	-5.35	20230718	10150	93.50	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
78	20230718	121042	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	19750	-800	5	-3.89	1812789040	89745	55.67	20600	20750	19510	26700	14400	20550	20199.25	5.69	0	-15157	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	10	1	6127616	1210	30.25	4.04	12	1.46	653.00	4883.00	20750	20230718	-4.82	10150	20221013	94.58	20750	-4.82	20230718	11600	70.26	20230517	20750	-4.82	20230718	10150	94.58	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
79	20230718	111039	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	19820	-730	5	-3.55	1532695690	75509	46.84	20600	20750	19700	26700	14400	20550	20298.12	5.69	0	-10677	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	10	1	6127616	1214	30.35	4.06	12	1.23	653.00	4883.00	20750	20230718	-4.48	10150	20221013	95.27	20750	-4.48	20230718	11600	70.86	20230517	20750	-4.48	20230718	10150	95.27	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
80	20230718	101033	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20400	-150	5	-0.73	1033576970	50718	31.46	20600	20750	19900	26700	14400	20550	20378.83	5.69	0	-391	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	50	1	6127616	1250	31.24	4.18	12	0.83	653.00	4883.00	20750	20230718	-1.69	10150	20221013	100.99	20750	-1.69	20230718	11600	75.86	20230517	20750	-1.69	20230718	10150	100.99	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
81	20230718	091029	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20150	-400	5	-1.95	264801250	12961	8.04	20600	20750	20050	26700	14400	20550	20430.43	5.69	0	-1873	21643	21096	20053	19506	18463	21370	19780	31	6150	500	14380	50	1	6127616	1235	30.86	4.13	12	0.21	653.00	4883.00	20750	20230718	-2.89	10150	20221013	98.52	20750	-2.89	20230718	11600	73.71	20230517	20750	-2.89	20230718	10150	98.52	20221013	2.16	N	302550	500	30 억		348401	N	N	0	N	00	N
82	20230717	161032	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20550	910	2	4.63	3170851180	159914	95.07	19650	20600	19010	25500	13750	19640	19828.43	5.67	0	-171	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	50	1	6127616	1259	31.47	4.21	12	2.61	653.00	4883.00	20600	20230710	-0.24	10150	20221013	102.46	20600	0.00	20230710	11600	77.16	20230517	20600	-0.24	20230710	10150	102.46	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
83	20230717	151027	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	20500	860	2	4.38	2864912480	144953	86.17	19650	20600	19010	25500	13750	19640	19764.42	5.67	0	-2724	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	50	1	6127616	1256	31.39	4.20	12	2.37	653.00	4883.00	20600	20230710	-0.49	10150	20221013	101.97	20600	0.00	20230710	11600	76.72	20230517	20600	-0.49	20230710	10150	101.97	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
84	20230717	141030	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	20400	760	2	3.87	2444127630	124366	73.94	19650	20500	19010	25500	13750	19640	19652.70	5.67	0	-4213	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	50	1	6127616	1250	31.24	4.18	12	2.03	653.00	4883.00	20600	20230710	-0.97	10150	20221013	100.99	20600	-0.97	20230710	11600	75.86	20230517	20600	-0.97	20230710	10150	100.99	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
85	20230717	131020	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19870	230	2	1.17	1735903760	89275	53.07	19650	19880	19010	25500	13750	19640	19444.46	5.67	0	-8028	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	10	1	6127616	1218	30.43	4.07	12	1.46	653.00	4883.00	20600	20230710	-3.54	10150	20221013	95.76	20600	-3.54	20230710	11600	71.29	20230517	20600	-3.54	20230710	10150	95.76	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
86	20230717	121031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19700	60	2	0.31	1383222600	71406	42.45	19650	19800	19010	25500	13750	19640	19371.24	5.67	0	-9529	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	10	1	6127616	1207	30.17	4.03	12	1.17	653.00	4883.00	20600	20230710	-4.37	10150	20221013	94.09	20600	-4.37	20230710	11600	69.83	20230517	20600	-4.37	20230710	10150	94.09	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
87	20230717	111022	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19700	60	2	0.31	1325260790	68462	40.70	19650	19800	19010	25500	13750	19640	19357.61	5.67	0	-10339	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	10	1	6127616	1207	30.17	4.03	12	1.12	653.00	4883.00	20600	20230710	-4.37	10150	20221013	94.09	20600	-4.37	20230710	11600	69.83	20230517	20600	-4.37	20230710	10150	94.09	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
88	20230717	101022	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19120	-520	5	-2.65	962224730	49859	29.64	19650	19800	19010	25500	13750	19640	19298.92	5.67	0	-9926	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	10	1	6127616	1172	29.28	3.92	12	0.81	653.00	4883.00	20600	20230710	-7.18	10150	20221013	88.37	20600	-7.18	20230710	11600	64.83	20230517	20600	-7.18	20230710	10150	88.37	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
89	20230717	091023	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19780	140	2	0.71	182043270	9300	5.53	19650	19780	19450	25500	13750	19640	19574.55	5.67	0	-3642	20573	20106	19233	18766	17893	20340	19000	31	5875	500	13740	10	1	6127616	1212	30.29	4.05	12	0.15	653.00	4883.00	20600	20230710	-3.98	10150	20221013	94.88	20600	-3.98	20230710	11600	70.52	20230517	20600	-3.98	20230710	10150	94.88	20221013	2.24	N	302550	500	30 억		347533	N	N	0	N	00	N
90	20230714	161021	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19640	1140	2	6.16	3225539370	168022	185.02	18360	19700	18360	24050	12950	18500	19196.65	5.31	0	23718	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1203	30.08	4.02	12	2.74	653.00	4883.00	20600	20230710	-4.66	10150	20221013	93.50	20600	-4.66	20230710	11600	69.31	20230517	20600	-4.66	20230710	10150	93.50	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
91	20230714	151025	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19600	1100	2	5.95	2988691380	155909	171.68	18360	19700	18360	24050	12950	18500	19169.46	5.31	0	23167	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1201	30.02	4.01	12	2.54	653.00	4883.00	20600	20230710	-4.85	10150	20221013	93.10	20600	-4.85	20230710	11600	68.97	20230517	20600	-4.85	20230710	10150	93.10	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
92	20230714	141031	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19280	780	2	4.22	2544336180	133201	146.67	18360	19570	18360	24050	12950	18500	19101.48	5.31	0	23084	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1181	29.53	3.95	12	2.17	653.00	4883.00	20600	20230710	-6.41	10150	20221013	89.95	20600	-6.41	20230710	11600	66.21	20230517	20600	-6.41	20230710	10150	89.95	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
93	20230714	131017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	19270	770	2	4.16	1459539850	77326	85.15	18360	19290	18360	24050	12950	18500	18875.15	5.31	0	16382	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1181	29.51	3.95	12	1.26	653.00	4883.00	20600	20230710	-6.46	10150	20221013	89.85	20600	-6.46	20230710	11600	66.12	20230517	20600	-6.46	20230710	10150	89.85	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
94	20230714	121017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18960	460	2	2.49	1212266420	64414	70.93	18360	19140	18360	24050	12950	18500	18819.92	5.31	0	10641	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1162	29.04	3.88	12	1.05	653.00	4883.00	20600	20230710	-7.96	10150	20221013	86.80	20600	-7.96	20230710	11600	63.45	20230517	20600	-7.96	20230710	10150	86.80	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
95	20230714	111029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18910	410	2	2.22	995794430	52977	58.34	18360	19140	18360	24050	12950	18500	18796.73	5.31	0	10508	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1159	28.96	3.87	12	0.86	653.00	4883.00	20600	20230710	-8.20	10150	20221013	86.31	20600	-8.20	20230710	11600	63.02	20230517	20600	-8.20	20230710	10150	86.31	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
96	20230714	101029	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18860	360	2	1.95	703806510	37587	41.39	18360	18940	18360	24050	12950	18500	18724.73	5.31	0	9028	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1156	28.88	3.86	12	0.61	653.00	4883.00	20600	20230710	-8.45	10150	20221013	85.81	20600	-8.45	20230710	11600	62.59	20230517	20600	-8.45	20230710	10150	85.81	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
97	20230714	091025	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18740	240	2	1.30	185351070	9976	10.99	18360	18870	18360	24050	12950	18500	18579.70	5.31	0	1963	19160	18830	18410	18080	17660	18995	18245	31	5550	500	12950	10	1	6127616	1148	28.70	3.84	12	0.16	653.00	4883.00	20600	20230710	-9.03	10150	20221013	84.63	20600	-9.03	20230710	11600	61.55	20230517	20600	-9.03	20230710	10150	84.63	20221013	2.28	N	302550	500	30 억		325121	N	N	0	N	00	N
98	20230713	161019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18500	310	2	1.70	1674014130	90517	71.88	17990	18740	17990	23600	12740	18190	18493.92	5.24	0	3019	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1134	28.33	3.79	12	1.48	653.00	4883.00	20600	20230710	-10.19	10150	20221013	82.27	20600	-10.19	20230710	11600	59.48	20230517	20600	-10.19	20230710	10150	82.27	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
99	20230713	151014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18580	390	2	2.14	1530554750	82793	65.75	17990	18740	17990	23600	12740	18190	18486.53	5.24	0	2620	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1139	28.45	3.81	12	1.35	653.00	4883.00	20600	20230710	-9.81	10150	20221013	83.05	20600	-9.81	20230710	11600	60.17	20230517	20600	-9.81	20230710	10150	83.05	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
100	20230713	141014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18690	500	2	2.75	1136952520	61601	48.92	17990	18740	17990	23600	12740	18190	18456.73	5.24	0	5962	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1145	28.62	3.83	12	1.01	653.00	4883.00	20600	20230710	-9.27	10150	20221013	84.14	20600	-9.27	20230710	11600	61.12	20230517	20600	-9.27	20230710	10150	84.14	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
101	20230713	131018	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18620	430	2	2.36	891470550	48456	38.48	17990	18710	17990	23600	12740	18190	18397.53	5.24	0	5113	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1141	28.51	3.81	12	0.79	653.00	4883.00	20600	20230710	-9.61	10150	20221013	83.45	20600	-9.61	20230710	11600	60.52	20230517	20600	-9.61	20230710	10150	83.45	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
102	20230713	121013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18380	190	2	1.04	615203800	33604	26.68	17990	18540	17990	23600	12740	18190	18307.46	5.24	0	3768	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1126	28.15	3.76	12	0.55	653.00	4883.00	20600	20230710	-10.78	10150	20221013	81.08	20600	-10.78	20230710	11600	58.45	20230517	20600	-10.78	20230710	10150	81.08	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
103	20230713	111017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18350	160	2	0.88	516196630	28237	22.42	17990	18510	17990	23600	12740	18190	18280.86	5.24	0	2939	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1124	28.10	3.76	12	0.46	653.00	4883.00	20600	20230710	-10.92	10150	20221013	80.79	20600	-10.92	20230710	11600	58.19	20230517	20600	-10.92	20230710	10150	80.79	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
104	20230713	101011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18410	220	2	1.21	418102190	22914	18.20	17990	18480	17990	23600	12740	18190	18246.58	5.24	0	1168	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1128	28.19	3.77	12	0.37	653.00	4883.00	20600	20230710	-10.63	10150	20221013	81.38	20600	-10.63	20230710	11600	58.71	20230517	20600	-10.63	20230710	10150	81.38	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
105	20230713	091013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18240	50	2	0.27	70454740	3886	3.09	17990	18240	17990	23600	12740	18190	18130.39	5.24	0	1240	18830	18510	17970	17650	17110	18240	17380	31	5430	500	12730	10	1	6127616	1118	27.93	3.74	12	0.06	653.00	4883.00	20600	20230710	-11.46	10150	20221013	79.70	20600	-11.46	20230710	11600	57.24	20230517	20600	-11.46	20230710	10150	79.70	20221013	2.45	N	302550	500	30 억		320856	N	N	0	N	00	N
106	20230712	161009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18190	-210	5	-1.14	2219927800	124767	38.30	18210	18290	17430	23900	12880	18400	17792.35	5.49	0	-15544	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1115	27.86	3.73	12	2.04	653.00	4883.00	20600	20230710	-11.70	10150	20221013	79.21	20600	-11.70	20230710	11600	56.81	20230517	20600	-11.70	20230710	10150	79.21	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
107	20230712	151001	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18020	-380	5	-2.07	2035758750	114632	35.19	18210	18290	17430	23900	12880	18400	17759.07	5.49	0	-14596	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1104	27.60	3.69	12	1.87	653.00	4883.00	20600	20230710	-12.52	10150	20221013	77.54	20600	-12.52	20230710	11600	55.34	20230517	20600	-12.52	20230710	10150	77.54	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
108	20230712	140958	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18060	-340	5	-1.85	1733482620	97887	30.05	18210	18290	17430	23900	12880	18400	17709.01	5.49	0	-13587	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1107	27.66	3.70	12	1.60	653.00	4883.00	20600	20230710	-12.33	10150	20221013	77.93	20600	-12.33	20230710	11600	55.69	20230517	20600	-12.33	20230710	10150	77.93	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
109	20230712	131000	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17720	-680	5	-3.70	1509489860	85366	26.20	18210	18290	17430	23900	12880	18400	17682.56	5.49	0	-13777	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1086	27.14	3.63	12	1.39	653.00	4883.00	20600	20230710	-13.98	10150	20221013	74.58	20600	-13.98	20230710	11600	52.76	20230517	20600	-13.98	20230710	10150	74.58	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
110	20230712	121004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17700	-700	5	-3.80	1423016710	80485	24.70	18210	18290	17430	23900	12880	18400	17680.51	5.49	0	-14508	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1085	27.11	3.62	12	1.31	653.00	4883.00	20600	20230710	-14.08	10150	20221013	74.38	20600	-14.08	20230710	11600	52.59	20230517	20600	-14.08	20230710	10150	74.38	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
111	20230712	111004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17760	-640	5	-3.48	1331748730	75337	23.12	18210	18290	17430	23900	12880	18400	17677.21	5.49	0	-14373	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1088	27.20	3.64	12	1.23	653.00	4883.00	20600	20230710	-13.79	10150	20221013	74.98	20600	-13.79	20230710	11600	53.10	20230517	20600	-13.79	20230710	10150	74.98	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
112	20230712	101005	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17710	-690	5	-3.75	973598300	55123	16.92	18210	18290	17430	23900	12880	18400	17662.27	5.49	0	-15776	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1085	27.12	3.63	12	0.90	653.00	4883.00	20600	20230710	-14.03	10150	20221013	74.48	20600	-14.03	20230710	11600	52.67	20230517	20600	-14.03	20230710	10150	74.48	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
113	20230712	091006	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17800	-600	5	-3.26	214501140	11940	3.66	18210	18290	17770	23900	12880	18400	17964.88	5.49	0	-3916	19560	18980	18240	17660	16920	19270	17950	31	5510	500	12880	10	1	6127616	1091	27.26	3.65	12	0.19	653.00	4883.00	20600	20230710	-13.59	10150	20221013	75.37	20600	-13.59	20230710	11600	53.45	20230517	20600	-13.59	20230710	10150	75.37	20221013	1.90	N	302550	500	30 억		336220	N	N	0	N	00	N
114	20230711	160952	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18400	500	2	2.79	5834793790	320930	14.39	18010	18820	17500	23250	12530	17900	18181.05	4.70	0	45206	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1127	28.18	3.77	12	5.24	653.00	4883.00	20600	20230710	-10.68	10150	20221013	81.28	20600	-10.68	20230710	11600	58.62	20230517	20600	-10.68	20230710	10150	81.28	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
115	20230711	150949	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18580	680	2	3.80	5541489950	305039	13.68	18010	18820	17500	23250	12530	17900	18166.85	4.70	0	44209	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1139	28.45	3.81	12	4.98	653.00	4883.00	20600	20230710	-9.81	10150	20221013	83.05	20600	-9.81	20230710	11600	60.17	20230517	20600	-9.81	20230710	10150	83.05	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
116	20230711	140942	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17800	-100	5	-0.56	4673085330	257937	11.57	18010	18820	17500	23250	12530	17900	18117.50	4.70	0	33047	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1091	27.26	3.65	12	4.21	653.00	4883.00	20600	20230710	-13.59	10150	20221013	75.37	20600	-13.59	20230710	11600	53.45	20230517	20600	-13.59	20230710	10150	75.37	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
117	20230711	130932	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17990	90	2	0.50	4438181810	244829	10.98	18010	18820	17500	23250	12530	17900	18128.06	4.70	0	32929	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1102	27.55	3.68	12	4.00	653.00	4883.00	20600	20230710	-12.67	10150	20221013	77.24	20600	-12.67	20230710	11600	55.09	20230517	20600	-12.67	20230710	10150	77.24	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
118	20230711	120954	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17900	0	3	0.00	4080917520	224840	10.08	18010	18820	17500	23250	12530	17900	18150.77	4.70	0	32374	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1097	27.41	3.67	12	3.67	653.00	4883.00	20600	20230710	-13.11	10150	20221013	76.35	20600	-13.11	20230710	11600	54.31	20230517	20600	-13.11	20230710	10150	76.35	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
119	20230711	110959	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18310	410	2	2.29	3735496780	205790	9.23	18010	18820	17500	23250	12530	17900	18152.48	4.70	0	31437	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1122	28.04	3.75	12	3.36	653.00	4883.00	20600	20230710	-11.12	10150	20221013	80.39	20600	-11.12	20230710	11600	57.84	20230517	20600	-11.12	20230710	10150	80.39	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
120	20230711	100956	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18290	390	2	2.18	2859627870	158413	7.10	18010	18790	17500	23250	12530	17900	18052.11	4.70	0	28184	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1121	28.01	3.75	12	2.59	653.00	4883.00	20600	20230710	-11.21	10150	20221013	80.20	20600	-11.21	20230710	11600	57.67	20230517	20600	-11.21	20230710	10150	80.20	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
121	20230711	090953	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17810	-90	5	-0.50	784552090	43708	1.96	18010	18160	17800	23250	12530	17900	17950.31	4.70	0	4983	22313	20106	18393	16186	14473	21210	17290	31	5360	500	12530	10	1	6127616	1091	27.27	3.65	12	0.71	653.00	4883.00	20600	20230710	-13.54	10150	20221013	75.47	20600	-13.54	20230710	11600	53.53	20230517	20600	-13.54	20230710	10150	75.47	20221013	1.91	N	302550	500	30 억		287841	N	N	0	N	00	N
122	20230710	160945	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	17900	840	2	4.92	41808731610	2213281	707.47	17070	20600	16680	22150	11950	17060	18890.40	4.95	0	-18070	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1097	27.41	3.67	12	36.12	653.00	4883.00	20600	20230710	-13.11	10150	20221013	76.35	20600	-13.11	20230710	11600	54.31	20230517	20600	-13.11	20230710	10150	76.35	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
123	20230710	150947	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	18790	1730	2	10.14	40494340480	2141435	684.51	17070	20600	16680	22150	11950	17060	18909.92	4.95	0	-26621	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1151	28.77	3.85	12	34.95	653.00	4883.00	20600	20230710	-8.79	10150	20221013	85.12	20600	-8.79	20230710	11600	61.98	20230517	20600	-8.79	20230710	10150	85.12	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
124	20230710	140937	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	18220	1160	2	6.80	37727704890	1991619	636.62	17070	20600	16680	22150	11950	17060	18943.24	4.95	0	-55782	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1116	27.90	3.73	12	32.50	653.00	4883.00	20600	20230710	-11.55	10150	20221013	79.51	20600	-11.55	20230710	11600	57.07	20230517	20600	-11.55	20230710	10150	79.51	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
125	20230710	130926	00	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	50	N	19970	2910	2	17.06	24266134330	1284822	410.69	17070	20600	16680	22150	11950	17060	18886.78	4.95	0	-40821	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1224	30.58	4.09	12	20.97	653.00	4883.00	20600	20230710	-3.06	10150	20221013	96.75	20600	-3.06	20230710	11600	72.16	20230517	20600	-3.06	20230710	10150	96.75	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
126	20230710	120952	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17800	740	2	4.34	7794690150	443176	141.66	17070	18770	16680	22150	11950	17060	17588.26	4.95	0	-8789	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1091	27.26	3.65	12	7.23	653.00	4883.00	19300	20220901	-7.77	10150	20221013	75.37	18770	-5.17	20230710	11600	53.45	20230517	19300	-7.77	20220901	10150	75.37	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
127	20230710	110949	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	18770	1710	2	10.02	3491047660	196980	62.96	17070	18770	16680	22150	11950	17060	17722.88	4.95	0	-21629	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1150	28.74	3.84	12	3.21	653.00	4883.00	19300	20220901	-2.75	10150	20221013	84.93	18770	0.00	20230710	11600	61.81	20230517	19300	-2.75	20220901	10150	84.93	20221013	1.91	N	302550	500	30 억		303350	Y	N	0	N	00	N
128	20230710	100950	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17660	600	2	3.52	1404516350	80793	25.83	17070	17940	16680	22150	11950	17060	17384.17	4.95	0	-11863	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1082	27.04	3.62	12	1.32	653.00	4883.00	19300	20220901	-8.50	10150	20221013	73.99	17940	-1.56	20230710	11600	52.24	20230517	19300	-8.50	20220901	10150	73.99	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
129	20230710	090941	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16800	-260	5	-1.52	197806100	11695	3.74	17070	17130	16760	22150	11950	17060	16913.63	4.95	0	-471	18573	17816	16773	16016	14973	18195	16395	31	5100	500	11940	10	1	6127616	1029	25.73	3.44	12	0.19	653.00	4883.00	19300	20220901	-12.95	10150	20221013	65.52	17530	-4.16	20230707	11600	44.83	20230517	19300	-12.95	20220901	10150	65.52	20221013	1.91	N	302550	500	30 억		303350	N	N	0	N	00	N
130	20230707	160938	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17060	1160	2	7.30	5332924250	312264	470.06	15730	17530	15730	20650	11130	15900	17078.28	4.63	0	24568	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1045	26.13	3.49	12	5.10	653.00	4883.00	19300	20220901	-11.61	10150	20221013	68.08	17530	-2.68	20230707	11600	47.07	20230517	19300	-11.61	20220901	10150	68.08	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
131	20230707	150937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17040	1140	2	7.17	5152449670	301699	454.16	15730	17530	15730	20650	11130	15900	17078.11	4.63	0	25383	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1044	26.09	3.49	12	4.92	653.00	4883.00	19300	20220901	-11.71	10150	20221013	67.88	17530	-2.80	20230707	11600	46.90	20230517	19300	-11.71	20220901	10150	67.88	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
132	20230707	140955	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17250	1350	2	8.49	4825794870	282676	425.52	15730	17530	15730	20650	11130	15900	17071.82	4.63	0	28489	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1057	26.42	3.53	12	4.61	653.00	4883.00	19300	20220901	-10.62	10150	20221013	69.95	17530	-1.60	20230707	11600	48.71	20230517	19300	-10.62	20220901	10150	69.95	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
133	20230707	130942	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17130	1230	2	7.74	4561116480	267236	402.28	15730	17530	15730	20650	11130	15900	17067.75	4.63	0	20606	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1050	26.23	3.51	12	4.36	653.00	4883.00	19300	20220901	-11.24	10150	20221013	68.77	17530	-2.28	20230707	11600	47.67	20230517	19300	-11.24	20220901	10150	68.77	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
134	20230707	120946	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17200	1300	2	8.18	4211503060	246808	371.53	15730	17530	15730	20650	11130	15900	17063.88	4.63	0	18762	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1054	26.34	3.52	12	4.03	653.00	4883.00	19300	20220901	-10.88	10150	20221013	69.46	17530	-1.88	20230707	11600	48.28	20230517	19300	-10.88	20220901	10150	69.46	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
135	20230707	110953	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17230	1330	2	8.36	3735030690	219274	330.08	15730	17530	15730	20650	11130	15900	17033.62	4.63	0	11151	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1056	26.39	3.53	12	3.58	653.00	4883.00	19300	20220901	-10.73	10150	20221013	69.75	17530	-1.71	20230707	11600	48.53	20230517	19300	-10.73	20220901	10150	69.75	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
136	20230707	100937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	17200	1300	2	8.18	2345842300	138942	209.16	15730	17410	15730	20650	11130	15900	16883.61	4.63	0	-1995	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	1054	26.34	3.52	12	2.27	653.00	4883.00	19300	20220901	-10.88	10150	20221013	69.46	17410	-1.21	20230707	11600	48.28	20230517	19300	-10.88	20220901	10150	69.46	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
137	20230707	090939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16250	350	2	2.20	99871110	6203	9.34	15730	16250	15730	20650	11130	15900	16100.45	4.63	0	2752	16600	16250	15790	15440	14980	16425	15615	31	4760	500	11130	10	1	6127616	996	24.89	3.33	12	0.10	653.00	4883.00	19300	20220901	-15.80	10150	20221013	60.10	16250	0.00	20230707	11600	40.09	20230517	19300	-15.80	20220901	10150	60.10	20221013	2.00	N	302550	500	30 억		283542	N	N	0	N	00	N
138	20230706	160939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15900	250	2	1.60	1047932680	66379	55.38	15580	16140	15330	20300	10960	15650	15786.92	4.66	0	-1650	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	974	24.35	3.26	12	1.08	653.00	4883.00	19300	20220901	-17.62	10150	20221013	56.65	16140	-1.49	20230706	11600	37.07	20230517	19300	-17.62	20220901	10150	56.65	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
139	20230706	150939	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15930	280	2	1.79	937520740	59435	49.59	15580	16140	15330	20300	10960	15650	15773.88	4.66	0	-1978	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	976	24.40	3.26	12	0.97	653.00	4883.00	19300	20220901	-17.46	10150	20221013	56.95	16140	-1.30	20230706	11600	37.33	20230517	19300	-17.46	20220901	10150	56.95	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
140	20230706	140940	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16000	350	2	2.24	862040770	54689	45.63	15580	16140	15330	20300	10960	15650	15762.60	4.66	0	-2086	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	980	24.50	3.28	12	0.89	653.00	4883.00	19300	20220901	-17.10	10150	20221013	57.64	16140	-0.87	20230706	11600	37.93	20230517	19300	-17.10	20220901	10150	57.64	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
141	20230706	130937	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15570	-80	5	-0.51	701100610	44450	37.09	15580	16140	15330	20300	10960	15650	15772.79	4.66	0	-3877	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	954	23.84	3.19	12	0.73	653.00	4883.00	19300	20220901	-19.33	10150	20221013	53.40	16140	-3.53	20230706	11600	34.22	20230517	19300	-19.33	20220901	10150	53.40	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
142	20230706	120913	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15750	100	2	0.64	571604520	36187	30.19	15580	16140	15330	20300	10960	15650	15795.85	4.66	0	-489	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	965	24.12	3.23	12	0.59	653.00	4883.00	19300	20220901	-18.39	10150	20221013	55.17	16140	-2.42	20230706	11600	35.78	20230517	19300	-18.39	20220901	10150	55.17	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
143	20230706	110944	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15770	120	2	0.77	532880820	33731	28.14	15580	16140	15330	20300	10960	15650	15797.95	4.66	0	-495	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	966	24.15	3.23	12	0.55	653.00	4883.00	19300	20220901	-18.29	10150	20221013	55.37	16140	-2.29	20230706	11600	35.95	20230517	19300	-18.29	20220901	10150	55.37	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
144	20230706	100940	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15770	120	2	0.77	417746010	26466	22.08	15580	16140	15330	20300	10960	15650	15784.25	4.66	0	409	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	966	24.15	3.23	12	0.43	653.00	4883.00	19300	20220901	-18.29	10150	20221013	55.37	16140	-2.29	20230706	11600	35.95	20230517	19300	-18.29	20220901	10150	55.37	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
145	20230706	090938	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15390	-260	5	-1.66	15013060	973	0.81	15580	15580	15340	20300	10960	15650	15429.66	4.66	0	-491	16416	16032	15556	15172	14696	16225	15365	31	4670	500	10950	10	1	6127616	943	23.57	3.15	12	0.02	653.00	4883.00	19300	20220901	-20.26	10150	20221013	51.63	15940	-3.45	20230705	11600	32.67	20230517	19300	-20.26	20220901	10150	51.63	20221013	2.03	N	302550	500	30 억		285502	N	N	0	N	00	N
146	20230705	160933	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15650	150	2	0.97	1856900470	119657	104.94	15590	15940	15080	20150	10850	15500	15518.53	4.70	0	-3687	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	959	23.97	3.20	12	1.95	653.00	4883.00	19300	20220901	-18.91	10150	20221013	54.19	15940	-1.82	20230705	11600	34.91	20230517	19300	-18.91	20220901	10150	54.19	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
147	20230705	150930	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15580	80	2	0.52	1703406840	109824	96.31	15590	15940	15080	20150	10850	15500	15510.33	4.70	0	-2013	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	955	23.86	3.19	12	1.79	653.00	4883.00	19300	20220901	-19.27	10150	20221013	53.50	15940	-2.26	20230705	11600	34.31	20230517	19300	-19.27	20220901	10150	53.50	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
148	20230705	140920	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15600	100	2	0.65	1544639690	99622	87.37	15590	15940	15080	20150	10850	15500	15505.01	4.70	0	2053	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	956	23.89	3.19	12	1.63	653.00	4883.00	19300	20220901	-19.17	10150	20221013	53.69	15940	-2.13	20230705	11600	34.48	20230517	19300	-19.17	20220901	10150	53.69	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
149	20230705	130923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15580	80	2	0.52	1419560270	91616	80.35	15590	15940	15080	20150	10850	15500	15494.68	4.70	0	3326	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	955	23.86	3.19	12	1.50	653.00	4883.00	19300	20220901	-19.27	10150	20221013	53.50	15940	-2.26	20230705	11600	34.31	20230517	19300	-19.27	20220901	10150	53.50	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
150	20230705	120921	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15600	100	2	0.65	1389601980	89693	78.66	15590	15940	15080	20150	10850	15500	15492.87	4.70	0	3689	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	956	23.89	3.19	12	1.46	653.00	4883.00	19300	20220901	-19.17	10150	20221013	53.69	15940	-2.13	20230705	11600	34.48	20230517	19300	-19.17	20220901	10150	53.69	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
151	20230705	110932	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15600	100	2	0.65	1255824880	81072	71.10	15590	15940	15080	20150	10850	15500	15490.24	4.70	0	3920	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	956	23.89	3.19	12	1.32	653.00	4883.00	19300	20220901	-19.17	10150	20221013	53.69	15940	-2.13	20230705	11600	34.48	20230517	19300	-19.17	20220901	10150	53.69	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
152	20230705	100923	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15280	-220	5	-1.42	973701230	62883	55.15	15590	15940	15080	20150	10850	15500	15484.33	4.70	0	2735	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	936	23.40	3.13	12	1.03	653.00	4883.00	19300	20220901	-20.83	10150	20221013	50.54	15940	-4.14	20230705	11600	31.72	20230517	19300	-20.83	20220901	10150	50.54	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
153	20230705	090922	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15770	270	2	1.74	278106910	17597	15.43	15590	15940	15510	20150	10850	15500	15804.22	4.70	0	1611	16506	16002	14996	14492	13486	16255	14745	31	4650	500	10850	10	1	6127616	966	24.15	3.23	12	0.29	653.00	4883.00	19300	20220901	-18.29	10150	20221013	55.37	15940	-1.07	20230705	11600	35.95	20230517	19300	-18.29	20220901	10150	55.37	20221013	2.04	N	302550	500	30 억		288229	N	N	0	N	00	N
154	20230704	160918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15500	1450	2	10.32	1662264530	112931	373.04	14270	15500	13990	18260	9840	14050	14702.00	4.24	0	27563	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	950	23.74	3.17	12	1.84	653.00	4883.00	19300	20220901	-19.69	10150	20221013	52.71	15800	-1.90	20230207	11600	33.62	20230517	19300	-19.69	20220901	10150	52.71	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
155	20230704	150908	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	15160	1110	2	7.90	1276492720	87835	290.14	14270	15200	13990	18260	9840	14050	14532.85	4.24	0	27001	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	929	23.22	3.10	12	1.43	653.00	4883.00	19300	20220901	-21.45	10150	20221013	49.36	15800	-4.05	20230207	11600	30.69	20230517	19300	-21.45	20220901	10150	49.36	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
156	20230704	140913	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14870	820	2	5.84	969747570	67441	222.78	14270	15090	13990	18260	9840	14050	14379.20	4.24	0	21753	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	911	22.77	3.05	12	1.10	653.00	4883.00	19300	20220901	-22.95	10150	20221013	46.50	15800	-5.89	20230207	11600	28.19	20230517	19300	-22.95	20220901	10150	46.50	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
157	20230704	130901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14360	310	2	2.21	663820840	46706	154.28	14270	14630	13990	18260	9840	14050	14212.75	4.24	0	15144	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	880	21.99	2.94	12	0.76	653.00	4883.00	19300	20220901	-25.60	10150	20221013	41.48	15800	-9.11	20230207	11600	23.79	20230517	19300	-25.60	20220901	10150	41.48	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
158	20230704	120912	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14330	280	2	1.99	554671680	39129	129.25	14270	14390	13990	18260	9840	14050	14175.46	4.24	0	12413	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	878	21.94	2.93	12	0.64	653.00	4883.00	19300	20220901	-25.75	10150	20221013	41.18	15800	-9.30	20230207	11600	23.53	20230517	19300	-25.75	20220901	10150	41.18	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
159	20230704	110905	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14200	150	2	1.07	124936610	8854	29.25	14270	14270	13990	18260	9840	14050	14110.75	4.24	0	773	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	870	21.75	2.91	12	0.14	653.00	4883.00	19300	20220901	-26.42	10150	20221013	39.90	15800	-10.13	20230207	11600	22.41	20230517	19300	-26.42	20220901	10150	39.90	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
160	20230704	100901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14150	100	2	0.71	62425870	4433	14.64	14270	14270	13990	18260	9840	14050	14082.08	4.24	0	-1100	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	867	21.67	2.90	12	0.07	653.00	4883.00	19300	20220901	-26.68	10150	20221013	39.41	15800	-10.44	20230207	11600	21.98	20230517	19300	-26.68	20220901	10150	39.41	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
161	20230704	090901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14110	60	2	0.43	2062440	145	0.48	14270	14270	14030	18260	9840	14050	14223.72	4.24	0	-11	14403	14226	13993	13816	13583	14315	13905	31	4210	500	9830	10	1	6127616	865	21.61	2.89	12	0.00	653.00	4883.00	19300	20220901	-26.89	10150	20221013	39.01	15800	-10.70	20230207	11600	21.64	20230517	19300	-26.89	20220901	10150	39.01	20221013	2.01	N	302550	500	30 억		259763	N	N	0	N	00	N
162	20230703	160852	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14050	130	2	0.93	423638060	30271	270.04	13780	14170	13760	18090	9750	13920	13984.00	4.22	0	1311	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	861	21.52	2.88	12	0.49	653.00	4883.00	19300	20220901	-27.20	10150	20221013	38.42	15800	-11.08	20230207	11600	21.12	20230517	19300	-27.20	20220901	10150	38.42	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
163	20230703	150901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14040	120	2	0.86	338631660	24219	216.05	13780	14170	13760	18090	9750	13920	13982.07	4.22	0	1335	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	860	21.50	2.88	12	0.40	653.00	4883.00	19300	20220901	-27.25	10150	20221013	38.33	15800	-11.14	20230207	11600	21.03	20230517	19300	-27.25	20220901	10150	38.33	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
164	20230703	140900	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14080	160	2	1.15	313979180	22466	200.41	13780	14170	13760	18090	9750	13920	13975.75	4.22	0	925	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	863	21.56	2.88	12	0.37	653.00	4883.00	19300	20220901	-27.05	10150	20221013	38.72	15800	-10.89	20230207	11600	21.38	20230517	19300	-27.05	20220901	10150	38.72	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
165	20230703	130854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14040	120	2	0.86	278601010	19954	178.00	13780	14110	13760	18090	9750	13920	13962.16	4.22	0	-878	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	860	21.50	2.88	12	0.33	653.00	4883.00	19300	20220901	-27.25	10150	20221013	38.33	15800	-11.14	20230207	11600	21.03	20230517	19300	-27.25	20220901	10150	38.33	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
166	20230703	120901	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14100	180	2	1.29	174522970	12522	111.70	13780	14110	13760	18090	9750	13920	13937.31	4.22	0	-1343	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	864	21.59	2.89	12	0.20	653.00	4883.00	19300	20220901	-26.94	10150	20221013	38.92	15800	-10.76	20230207	11600	21.55	20230517	19300	-26.94	20220901	10150	38.92	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
167	20230703	110854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	13900	-20	5	-0.14	64339100	4657	41.54	13780	14100	13760	18090	9750	13920	13815.57	4.22	0	-1875	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	852	21.29	2.85	12	0.08	653.00	4883.00	19300	20220901	-27.98	10150	20221013	36.95	15800	-12.03	20230207	11600	19.83	20230517	19300	-27.98	20220901	10150	36.95	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
168	20230703	100843	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	13800	-120	5	-0.86	21186720	1532	13.67	13780	14100	13780	18090	9750	13920	13829.45	4.22	0	-667	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	846	21.13	2.83	12	0.03	653.00	4883.00	19300	20220901	-28.50	10150	20221013	35.96	15800	-12.66	20230207	11600	18.97	20230517	19300	-28.50	20220901	10150	35.96	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N
169	20230703	090852	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	14080	160	2	1.15	3229440	233	2.08	13780	14100	13780	18090	9750	13920	13860.26	4.22	0	3	14173	14046	13823	13696	13473	13935	13585	31	4170	500	9740	10	1	6127616	863	21.56	2.88	12	0.00	653.00	4883.00	19300	20220901	-27.05	10150	20221013	38.72	15800	-10.89	20230207	11600	21.38	20230517	19300	-27.05	20220901	10150	38.72	20221013	1.99	N	302550	500	30 억		258452	N	N	0	N	00	N