KissMeData/039860/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	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4400	130	2	3.04	390276970	89107	67.89	4300	4425	4300	5550	2990	4270	4379.85	1.55	0	14200	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1180	25.29	2.05	12	0.33	174.00	2150.00	7570	20220906	-41.88	4050	20230727	8.64	6950	-36.69	20230102	4050	8.64	20230727	7570	-41.88	20220906	4050	8.64	20230727	4.64	N	039860	500	134 억		414864	N	N	28	N	00	N
3	20230731	150449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4385	115	2	2.69	360112520	82248	62.67	4300	4425	4300	5550	2990	4270	4378.37	1.55	0	11830	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1176	25.20	2.04	12	0.31	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
4	20230731	140447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4385	115	2	2.69	292150145	66809	50.90	4300	4420	4300	5550	2990	4270	4372.92	1.55	0	5957	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1176	25.20	2.04	12	0.25	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
5	20230731	130450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4370	100	2	2.34	277946245	63567	48.43	4300	4420	4300	5550	2990	4270	4372.49	1.55	0	6059	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1171	25.11	2.03	12	0.24	174.00	2150.00	7570	20220906	-42.27	4050	20230727	7.90	6950	-37.12	20230102	4050	7.90	20230727	7570	-42.27	20220906	4050	7.90	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
6	20230731	120453	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4385	115	2	2.69	259182605	59273	45.16	4300	4420	4300	5550	2990	4270	4372.69	1.55	0	6261	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1176	25.20	2.04	12	0.22	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
7	20230731	110454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4385	115	2	2.69	245379805	56127	42.77	4300	4420	4300	5550	2990	4270	4371.87	1.55	0	5859	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1176	25.20	2.04	12	0.21	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
8	20230731	100454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4395	125	2	2.93	184143630	42169	32.13	4300	4420	4300	5550	2990	4270	4366.80	1.55	0	363	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1178	25.26	2.04	12	0.16	174.00	2150.00	7570	20220906	-41.94	4050	20230727	8.52	6950	-36.76	20230102	4050	8.52	20230727	7570	-41.94	20220906	4050	8.52	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
9	20230731	090447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4315	45	2	1.05	9974125	2319	1.77	4300	4315	4300	5550	2990	4270	4301.05	1.55	0	939	4476	4372	4286	4182	4096	4425	4235	134	1280	500	2640	5	1	26807627	1157	24.80	2.01	12	0.01	174.00	2150.00	7570	20220906	-43.00	4050	20230727	6.54	6950	-37.91	20230102	4050	6.54	20230727	7570	-43.00	20220906	4050	6.54	20230727	4.64	N	039860	500	134 억		414864	N	N	3	N	00	N
10	20230728	160450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4270	60	2	1.43	560984015	130097	73.04	4210	4390	4200	5470	2950	4210	4312.22	1.40	0	40230	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1145	24.54	1.99	12	0.49	174.00	2150.00	7570	20220906	-43.59	4050	20230727	5.43	6950	-38.56	20230102	4050	5.43	20230727	7570	-43.59	20220906	4050	5.43	20230727	4.66	N	039860	500	134 억		374634	N	N	3	N	00	N
11	20230728	150449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4310	100	2	2.38	532431315	123432	69.30	4210	4390	4200	5470	2950	4210	4313.56	1.40	0	38172	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1155	24.77	2.00	12	0.46	174.00	2150.00	7570	20220906	-43.06	4050	20230727	6.42	6950	-37.99	20230102	4050	6.42	20230727	7570	-43.06	20220906	4050	6.42	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
12	20230728	140447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4295	85	2	2.02	513189605	118955	66.78	4210	4390	4200	5470	2950	4210	4314.15	1.40	0	36630	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1151	24.68	2.00	12	0.44	174.00	2150.00	7570	20220906	-43.26	4050	20230727	6.05	6950	-38.20	20230102	4050	6.05	20230727	7570	-43.26	20220906	4050	6.05	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
13	20230728	130450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4350	140	2	3.33	441296240	102139	57.34	4210	4390	4210	5470	2950	4210	4320.55	1.40	0	34645	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1166	25.00	2.02	12	0.38	174.00	2150.00	7570	20220906	-42.54	4050	20230727	7.41	6950	-37.41	20230102	4050	7.41	20230727	7570	-42.54	20220906	4050	7.41	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
14	20230728	120446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4360	150	2	3.56	329753075	76463	42.93	4210	4370	4210	5470	2950	4210	4312.58	1.40	0	21139	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1169	25.06	2.03	12	0.29	174.00	2150.00	7570	20220906	-42.40	4050	20230727	7.65	6950	-37.27	20230102	4050	7.65	20230727	7570	-42.40	20220906	4050	7.65	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
15	20230728	110450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4320	110	2	2.61	235181665	54721	30.72	4210	4360	4210	5470	2950	4210	4297.83	1.40	0	11050	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1158	24.83	2.01	12	0.20	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
16	20230728	100447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4235	25	2	0.59	158468190	36914	20.72	4210	4360	4210	5470	2950	4210	4292.90	1.40	0	-2296	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1135	24.34	1.97	12	0.14	174.00	2150.00	7570	20220906	-44.06	4050	20230727	4.57	6950	-39.06	20230102	4050	4.57	20230727	7570	-44.06	20220906	4050	4.57	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
17	20230728	090450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4260	50	2	1.19	17617895	4177	2.34	4210	4260	4210	5470	2950	4210	4217.83	1.40	0	668	4470	4340	4195	4065	3920	4405	4130	134	1260	500	2610	5	1	26807627	1142	24.48	1.98	12	0.02	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.66	N	039860	500	134 억		374634	N	N	0	N	00	N
18	20230727	160447	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4210	85	2	2.06	745095790	176312	18.17	4050	4325	4050	5360	2890	4125	4226.07	1.15	-165231	67505	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1129	24.20	1.96	12	0.66	174.00	2150.00	7570	20220906	-44.39	4050	20230727	3.95	6950	-39.42	20230102	4050	3.95	20230727	7570	-44.39	20220906	4050	3.95	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
19	20230727	150448	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4250	125	2	3.03	623853450	147615	15.21	4050	4325	4050	5360	2890	4125	4226.30	1.15	-165231	51448	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1139	24.43	1.98	12	0.55	174.00	2150.00	7570	20220906	-43.86	4050	20230727	4.94	6950	-38.85	20230102	4050	4.94	20230727	7570	-43.86	20220906	4050	4.94	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
20	20230727	140444	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4260	135	2	3.27	561288025	132912	13.70	4050	4325	4050	5360	2890	4125	4223.09	1.15	-165231	45576	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1142	24.48	1.98	12	0.50	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
21	20230727	130445	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4260	135	2	3.27	548440625	129897	13.39	4050	4325	4050	5360	2890	4125	4222.20	1.15	-165231	45854	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1142	24.48	1.98	12	0.48	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
22	20230727	120447	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4240	115	2	2.79	479179645	113600	11.71	4050	4325	4050	5360	2890	4125	4218.22	1.15	-165231	37088	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1137	24.37	1.97	12	0.42	174.00	2150.00	7570	20220906	-43.99	4050	20230727	4.69	6950	-38.99	20230102	4050	4.69	20230727	7570	-43.99	20220906	4050	4.69	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
23	20230727	110446	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4285	160	2	3.88	394034275	93543	9.64	4050	4325	4050	5360	2890	4125	4212.44	1.15	-165231	28797	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1149	24.63	1.99	12	0.35	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
24	20230727	100445	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4245	120	2	2.91	223322945	53621	5.53	4050	4265	4050	5360	2890	4125	4164.93	1.15	-165231	7326	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1138	24.40	1.97	12	0.20	174.00	2150.00	7570	20220906	-43.92	4050	20230727	4.81	6950	-38.92	20230102	4050	4.81	20230727	7570	-43.92	20220906	4050	4.81	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
25	20230727	090446	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4170	45	2	1.09	65254405	15943	1.64	4050	4175	4050	5360	2890	4125	4092.75	1.15	-165231	844	4988	4556	4308	3876	3628	4432	3752	134	1235	500	2550	5	1	26807627	1118	23.97	1.94	12	0.06	174.00	2150.00	7570	20220906	-44.91	4050	20230727	2.96	6950	-40.00	20230102	4050	2.96	20230727	7570	-44.91	20220906	4050	2.96	20230727	4.77	N	039860	500	134 억		307978	N	N	27	N	00	N
26	20230726	160444	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4125	-180	5	-4.18	4233873690	965180	363.43	4440	4740	4060	5590	3015	4305	4386.91	1.77	0	-157549	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1106	23.71	1.92	12	3.60	174.00	2150.00	7570	20220906	-45.51	4060	20230726	1.60	6950	-40.65	20230102	4060	1.60	20230726	7570	-45.51	20220906	4060	1.60	20230726	4.79	N	039860	500	134 억		473209	N	N	27	N	00	N
27	20230726	150447	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4100	-205	5	-4.76	4154340755	945745	356.11	4440	4740	4060	5590	3015	4305	4392.66	1.77	0	-161256	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1099	23.56	1.91	12	3.53	174.00	2150.00	7570	20220906	-45.84	4060	20230726	0.99	6950	-41.01	20230102	4060	0.99	20230726	7570	-45.84	20220906	4060	0.99	20230726	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
28	20230726	140446	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4115	-190	5	-4.41	4018911000	912660	343.65	4440	4740	4060	5590	3015	4305	4403.51	1.77	0	-167382	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1103	23.65	1.91	12	3.40	174.00	2150.00	7570	20220906	-45.64	4060	20230726	1.35	6950	-40.79	20230102	4060	1.35	20230726	7570	-45.64	20220906	4060	1.35	20230726	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
29	20230726	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4205	-100	5	-2.32	3716541235	839849	316.23	4440	4740	4145	5590	3015	4305	4425.25	1.77	0	-169267	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1127	24.17	1.96	12	3.13	174.00	2150.00	7570	20220906	-44.45	4135	20230710	1.69	6950	-39.50	20230102	4135	1.69	20230710	7570	-44.45	20220906	4135	1.69	20230710	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
30	20230726	120444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4250	-55	5	-1.28	3620111720	816942	307.61	4440	4740	4145	5590	3015	4305	4431.30	1.77	0	-169117	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1139	24.43	1.98	12	3.05	174.00	2150.00	7570	20220906	-43.86	4135	20230710	2.78	6950	-38.85	20230102	4135	2.78	20230710	7570	-43.86	20220906	4135	2.78	20230710	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
31	20230726	110442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4205	-100	5	-2.32	3404851675	765947	288.41	4440	4740	4145	5590	3015	4305	4445.28	1.77	0	-170902	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1127	24.17	1.96	12	2.86	174.00	2150.00	7570	20220906	-44.45	4135	20230710	1.69	6950	-39.50	20230102	4135	1.69	20230710	7570	-44.45	20220906	4135	1.69	20230710	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
32	20230726	100446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4295	-10	5	-0.23	2757302660	611622	230.30	4440	4740	4280	5590	3015	4305	4508.18	1.77	0	-155026	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1151	24.68	2.00	12	2.28	174.00	2150.00	7570	20220906	-43.26	4135	20230710	3.87	6950	-38.20	20230102	4135	3.87	20230710	7570	-43.26	20220906	4135	3.87	20230710	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
33	20230726	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4600	295	2	6.85	928558755	200824	75.62	4440	4740	4440	5590	3015	4305	4623.74	1.77	0	-42017	4485	4395	4325	4235	4165	4360	4200	134	1287	500	2660	5	1	26807627	1233	26.44	2.14	12	0.75	174.00	2150.00	7570	20220906	-39.23	4135	20230710	11.25	6950	-33.81	20230102	4135	11.25	20230710	7570	-39.23	20220906	4135	11.25	20230710	4.79	N	039860	500	134 억		473209	N	N	16	N	00	N
34	20230725	160440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4305	-95	5	-2.16	1115688855	258574	89.32	4370	4415	4255	5720	3080	4400	4314.79	1.62	0	38802	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1154	24.74	2.00	12	0.96	174.00	2150.00	7570	20220906	-43.13	4135	20230710	4.11	6950	-38.06	20230102	4135	4.11	20230710	7570	-43.13	20220906	4135	4.11	20230710	4.83	N	039860	500	134 억		434407	N	N	16	N	00	N
35	20230725	150436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4330	-70	5	-1.59	979847060	227054	78.43	4370	4415	4255	5720	3080	4400	4315.48	1.62	0	28677	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1161	24.89	2.01	12	0.85	174.00	2150.00	7570	20220906	-42.80	4135	20230710	4.72	6950	-37.70	20230102	4135	4.72	20230710	7570	-42.80	20220906	4135	4.72	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
36	20230725	140438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4305	-95	5	-2.16	620019990	143010	49.40	4370	4415	4295	5720	3080	4400	4335.50	1.62	0	-11942	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1154	24.74	2.00	12	0.53	174.00	2150.00	7570	20220906	-43.13	4135	20230710	4.11	6950	-38.06	20230102	4135	4.11	20230710	7570	-43.13	20220906	4135	4.11	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
37	20230725	130441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4310	-90	5	-2.05	459844700	105784	36.54	4370	4415	4305	5720	3080	4400	4347.02	1.62	0	-1230	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1155	24.77	2.00	12	0.39	174.00	2150.00	7570	20220906	-43.06	4135	20230710	4.23	6950	-37.99	20230102	4135	4.23	20230710	7570	-43.06	20220906	4135	4.23	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
38	20230725	120441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4335	-65	5	-1.48	375919715	86317	29.82	4370	4415	4305	5720	3080	4400	4355.11	1.62	0	7032	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1162	24.91	2.02	12	0.32	174.00	2150.00	7570	20220906	-42.73	4135	20230710	4.84	6950	-37.63	20230102	4135	4.84	20230710	7570	-42.73	20220906	4135	4.84	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
39	20230725	110439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4315	-85	5	-1.93	317439260	72785	25.14	4370	4415	4305	5720	3080	4400	4361.33	1.62	0	7260	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1157	24.80	2.01	12	0.27	174.00	2150.00	7570	20220906	-43.00	4135	20230710	4.35	6950	-37.91	20230102	4135	4.35	20230710	7570	-43.00	20220906	4135	4.35	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
40	20230725	100439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4410	10	2	0.23	180703000	41320	14.27	4370	4410	4340	5720	3080	4400	4373.26	1.62	0	4295	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1182	25.34	2.05	12	0.15	174.00	2150.00	7570	20220906	-41.74	4135	20230710	6.65	6950	-36.55	20230102	4135	6.65	20230710	7570	-41.74	20220906	4135	6.65	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
41	20230725	090438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4365	-35	5	-0.80	20134865	4606	1.59	4370	4395	4360	5720	3080	4400	4371.44	1.62	0	-173	4750	4575	4475	4300	4200	4525	4250	134	1320	500	2720	5	1	26807627	1170	25.09	2.03	12	0.02	174.00	2150.00	7570	20220906	-42.34	4135	20230710	5.56	6950	-37.19	20230102	4135	5.56	20230710	7570	-42.34	20220906	4135	5.56	20230710	4.83	N	039860	500	134 억		434407	N	N	178	N	00	N
42	20230724	160439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4400	-240	5	-5.17	1268065555	284781	122.71	4650	4650	4375	6030	3250	4640	4452.80	1.63	0	-1511	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1180	25.29	2.05	12	1.06	174.00	2150.00	7570	20220906	-41.88	4135	20230710	6.41	6950	-36.69	20230102	4135	6.41	20230710	7570	-41.88	20220906	4135	6.41	20230710	4.97	N	039860	500	134 억		436239	N	N	178	N	00	N
43	20230724	150436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4410	-230	5	-4.96	1206457915	270763	116.67	4650	4650	4375	6030	3250	4640	4455.77	1.63	0	-4864	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1182	25.34	2.05	12	1.01	174.00	2150.00	7570	20220906	-41.74	4135	20230710	6.65	6950	-36.55	20230102	4135	6.65	20230710	7570	-41.74	20220906	4135	6.65	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
44	20230724	140436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4405	-235	5	-5.06	1009110700	225855	97.32	4650	4650	4395	6030	3250	4640	4467.96	1.63	0	-13345	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1181	25.32	2.05	12	0.84	174.00	2150.00	7570	20220906	-41.81	4135	20230710	6.53	6950	-36.62	20230102	4135	6.53	20230710	7570	-41.81	20220906	4135	6.53	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
45	20230724	130437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4440	-200	5	-4.31	951825245	212870	91.73	4650	4650	4395	6030	3250	4640	4471.39	1.63	0	-13128	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1190	25.52	2.07	12	0.79	174.00	2150.00	7570	20220906	-41.35	4135	20230710	7.38	6950	-36.12	20230102	4135	7.38	20230710	7570	-41.35	20220906	4135	7.38	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
46	20230724	120436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4400	-240	5	-5.17	844146680	188469	81.21	4650	4650	4400	6030	3250	4640	4478.97	1.63	0	-19754	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1180	25.29	2.05	12	0.70	174.00	2150.00	7570	20220906	-41.88	4135	20230710	6.41	6950	-36.69	20230102	4135	6.41	20230710	7570	-41.88	20220906	4135	6.41	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
47	20230724	110440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4440	-200	5	-4.31	588837450	130654	56.30	4650	4650	4425	6030	3250	4640	4506.84	1.63	0	-13208	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1190	25.52	2.07	12	0.49	174.00	2150.00	7570	20220906	-41.35	4135	20230710	7.38	6950	-36.12	20230102	4135	7.38	20230710	7570	-41.35	20220906	4135	7.38	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
48	20230724	100435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4475	-165	5	-3.56	425727545	93981	40.50	4650	4650	4445	6030	3250	4640	4529.93	1.63	0	-19661	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1200	25.72	2.08	12	0.35	174.00	2150.00	7570	20220906	-40.89	4135	20230710	8.22	6950	-35.61	20230102	4135	8.22	20230710	7570	-40.89	20220906	4135	8.22	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
49	20230724	090437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4610	-30	5	-0.65	46570660	10065	4.34	4650	4650	4605	6030	3250	4640	4626.99	1.63	0	-2950	4800	4720	4645	4565	4490	4760	4605	134	1390	500	2870	5	1	26807627	1236	26.49	2.14	12	0.04	174.00	2150.00	7570	20220906	-39.10	4135	20230710	11.49	6950	-33.67	20230102	4135	11.49	20230710	7570	-39.10	20220906	4135	11.49	20230710	4.97	N	039860	500	134 억		436239	N	N	0	N	00	N
50	20230721	160433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4640	-50	5	-1.07	1059939400	227693	86.19	4570	4725	4570	6090	3285	4690	4655.13	1.52	0	32043	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1244	26.67	2.16	12	0.85	174.00	2150.00	7570	20220906	-38.71	4135	20230710	12.21	6950	-33.24	20230102	4135	12.21	20230710	7570	-38.71	20220906	4135	12.21	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
51	20230721	150437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4640	-50	5	-1.07	1004081545	215661	81.64	4570	4725	4570	6090	3285	4690	4655.76	1.52	0	32749	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1244	26.67	2.16	12	0.80	174.00	2150.00	7570	20220906	-38.71	4135	20230710	12.21	6950	-33.24	20230102	4135	12.21	20230710	7570	-38.71	20220906	4135	12.21	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
52	20230721	140433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4670	-20	5	-0.43	849292375	182385	69.04	4570	4725	4570	6090	3285	4690	4656.51	1.52	0	31232	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1252	26.84	2.17	12	0.68	174.00	2150.00	7570	20220906	-38.31	4135	20230710	12.94	6950	-32.81	20230102	4135	12.94	20230710	7570	-38.31	20220906	4135	12.94	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
53	20230721	130434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4640	-50	5	-1.07	794846125	170756	64.64	4570	4725	4570	6090	3285	4690	4654.78	1.52	0	33958	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1244	26.67	2.16	12	0.64	174.00	2150.00	7570	20220906	-38.71	4135	20230710	12.21	6950	-33.24	20230102	4135	12.21	20230710	7570	-38.71	20220906	4135	12.21	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
54	20230721	120439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4705	15	2	0.32	640772210	137751	52.15	4570	4715	4570	6090	3285	4690	4651.55	1.52	0	40699	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1261	27.04	2.19	12	0.51	174.00	2150.00	7570	20220906	-37.85	4135	20230710	13.78	6950	-32.30	20230102	4135	13.78	20230710	7570	-37.85	20220906	4135	13.78	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
55	20230721	110437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4675	-15	5	-0.32	555091825	119453	45.22	4570	4715	4570	6090	3285	4690	4646.79	1.52	0	35995	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1253	26.87	2.17	12	0.45	174.00	2150.00	7570	20220906	-38.24	4135	20230710	13.06	6950	-32.73	20230102	4135	13.06	20230710	7570	-38.24	20220906	4135	13.06	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
56	20230721	100436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4645	-45	5	-0.96	349230840	75473	28.57	4570	4700	4570	6090	3285	4690	4626.87	1.52	0	28327	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1245	26.70	2.16	12	0.28	174.00	2150.00	7570	20220906	-38.64	4135	20230710	12.33	6950	-33.17	20230102	4135	12.33	20230710	7570	-38.64	20220906	4135	12.33	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
57	20230721	090436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4630	-60	5	-1.28	134136510	29122	11.02	4570	4660	4570	6090	3285	4690	4604.76	1.52	0	11362	4930	4810	4725	4605	4520	4767	4562	134	1402	500	2900	5	1	26807627	1241	26.61	2.15	12	0.11	174.00	2150.00	7570	20220906	-38.84	4135	20230710	11.97	6950	-33.38	20230102	4135	11.97	20230710	7570	-38.84	20220906	4135	11.97	20230710	5.05	N	039860	500	134 억		408763	N	N	15	N	00	N
58	20230720	160434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4690	-35	5	-0.74	1182218815	251039	76.49	4725	4845	4640	6140	3310	4725	4709.32	1.50	0	5429	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1257	26.95	2.18	12	0.94	174.00	2150.00	7570	20220906	-38.04	4135	20230710	13.42	6950	-32.52	20230102	4135	13.42	20230710	7570	-38.04	20220906	4135	13.42	20230710	4.88	N	039860	500	134 억		403333	N	N	15	N	00	N
59	20230720	150433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4695	-30	5	-0.63	1023634930	217070	66.14	4725	4845	4640	6140	3310	4725	4715.69	1.50	0	3849	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1259	26.98	2.18	12	0.81	174.00	2150.00	7570	20220906	-37.98	4135	20230710	13.54	6950	-32.45	20230102	4135	13.54	20230710	7570	-37.98	20220906	4135	13.54	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
60	20230720	140431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4715	-10	5	-0.21	942980410	199907	60.91	4725	4845	4640	6140	3310	4725	4717.10	1.50	0	3354	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1264	27.10	2.19	12	0.75	174.00	2150.00	7570	20220906	-37.71	4135	20230710	14.03	6950	-32.16	20230102	4135	14.03	20230710	7570	-37.71	20220906	4135	14.03	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
61	20230720	130431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4715	-10	5	-0.21	835251180	177076	53.95	4725	4845	4640	6140	3310	4725	4716.91	1.50	0	2510	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1264	27.10	2.19	12	0.66	174.00	2150.00	7570	20220906	-37.71	4135	20230710	14.03	6950	-32.16	20230102	4135	14.03	20230710	7570	-37.71	20220906	4135	14.03	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
62	20230720	120437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4700	-25	5	-0.53	749222245	158751	48.37	4725	4845	4640	6140	3310	4725	4719.48	1.50	0	6350	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1260	27.01	2.19	12	0.59	174.00	2150.00	7570	20220906	-37.91	4135	20230710	13.66	6950	-32.37	20230102	4135	13.66	20230710	7570	-37.91	20220906	4135	13.66	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
63	20230720	110434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4695	-30	5	-0.63	682083345	144402	44.00	4725	4845	4640	6140	3310	4725	4723.50	1.50	0	6849	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1259	26.98	2.18	12	0.54	174.00	2150.00	7570	20220906	-37.98	4135	20230710	13.54	6950	-32.45	20230102	4135	13.54	20230710	7570	-37.98	20220906	4135	13.54	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
64	20230720	100430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4655	-70	5	-1.48	619790080	131114	39.95	4725	4845	4640	6140	3310	4725	4727.11	1.50	0	7322	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1248	26.75	2.17	12	0.49	174.00	2150.00	7570	20220906	-38.51	4135	20230710	12.58	6950	-33.02	20230102	4135	12.58	20230710	7570	-38.51	20220906	4135	12.58	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
65	20230720	090430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4700	-25	5	-0.53	48939515	10379	3.16	4725	4725	4700	6140	3310	4725	4715.24	1.50	0	-3018	4918	4821	4728	4631	4538	4870	4680	134	1415	500	2920	5	1	26807627	1260	27.01	2.19	12	0.04	174.00	2150.00	7570	20220906	-37.91	4135	20230710	13.66	6950	-32.37	20230102	4135	13.66	20230710	7570	-37.91	20220906	4135	13.66	20230710	4.88	N	039860	500	134 억		403333	N	N	18	N	00	N
66	20230719	160439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4725	-50	5	-1.05	1528303025	324055	47.39	4710	4825	4635	6200	3345	4775	4716.17	1.43	0	19007	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1267	27.16	2.20	12	1.21	174.00	2150.00	7570	20220906	-37.58	4135	20230710	14.27	6950	-32.01	20230102	4135	14.27	20230710	7570	-37.58	20220906	4135	14.27	20230710	4.72	N	039860	500	134 억		383976	N	N	18	N	00	N
67	20230719	150438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4740	-35	5	-0.73	1467101380	311100	45.50	4710	4825	4635	6200	3345	4775	4715.85	1.43	0	18292	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1271	27.24	2.20	12	1.16	174.00	2150.00	7570	20220906	-37.38	4135	20230710	14.63	6950	-31.80	20230102	4135	14.63	20230710	7570	-37.38	20220906	4135	14.63	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
68	20230719	140439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4710	-65	5	-1.36	1336476800	283404	41.45	4710	4825	4635	6200	3345	4775	4715.80	1.43	0	23741	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1263	27.07	2.19	12	1.06	174.00	2150.00	7570	20220906	-37.78	4135	20230710	13.91	6950	-32.23	20230102	4135	13.91	20230710	7570	-37.78	20220906	4135	13.91	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
69	20230719	130434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4690	-85	5	-1.78	1172278540	248453	36.34	4710	4825	4635	6200	3345	4775	4718.31	1.43	0	25085	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1257	26.95	2.18	12	0.93	174.00	2150.00	7570	20220906	-38.04	4135	20230710	13.42	6950	-32.52	20230102	4135	13.42	20230710	7570	-38.04	20220906	4135	13.42	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
70	20230719	120438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4690	-85	5	-1.78	1128080370	239046	34.96	4710	4825	4635	6200	3345	4775	4719.09	1.43	0	24712	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1257	26.95	2.18	12	0.89	174.00	2150.00	7570	20220906	-38.04	4135	20230710	13.42	6950	-32.52	20230102	4135	13.42	20230710	7570	-38.04	20220906	4135	13.42	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
71	20230719	110439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4685	-90	5	-1.88	907707985	191771	28.05	4710	4825	4680	6200	3345	4775	4733.29	1.43	0	22260	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1256	26.93	2.18	12	0.72	174.00	2150.00	7570	20220906	-38.11	4135	20230710	13.30	6950	-32.59	20230102	4135	13.30	20230710	7570	-38.11	20220906	4135	13.30	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
72	20230719	100435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4690	-85	5	-1.78	720459420	151967	22.22	4710	4825	4680	6200	3345	4775	4740.89	1.43	0	22599	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1257	26.95	2.18	12	0.57	174.00	2150.00	7570	20220906	-38.04	4135	20230710	13.42	6950	-32.52	20230102	4135	13.42	20230710	7570	-38.04	20220906	4135	13.42	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
73	20230719	090435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4820	45	2	0.94	186778160	39333	5.75	4710	4825	4710	6200	3345	4775	4748.62	1.43	0	15822	5195	4985	4880	4670	4565	4932	4617	134	1427	500	2960	5	1	26807627	1292	27.70	2.24	12	0.15	174.00	2150.00	7570	20220906	-36.33	4135	20230710	16.57	6950	-30.65	20230102	4135	16.57	20230710	7570	-36.33	20220906	4135	16.57	20230710	4.72	N	039860	500	134 억		383976	N	N	4	N	00	N
74	20230718	160435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4775	-225	5	-4.50	3289225900	673445	73.13	5090	5090	4775	6500	3500	5000	4884.63	1.53	0	-21253	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1280	27.44	2.22	12	2.51	174.00	2150.00	7570	20220906	-36.92	4135	20230710	15.48	6950	-31.29	20230102	4135	15.48	20230710	7570	-36.92	20220906	4135	15.48	20230710	4.37	N	039860	500	134 억		409064	N	N	4	N	00	N
75	20230718	150435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4790	-210	5	-4.20	3057993570	625155	67.89	5090	5090	4775	6500	3500	5000	4891.58	1.53	0	-22476	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1284	27.53	2.23	12	2.33	174.00	2150.00	7570	20220906	-36.72	4135	20230710	15.84	6950	-31.08	20230102	4135	15.84	20230710	7570	-36.72	20220906	4135	15.84	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
76	20230718	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4805	-195	5	-3.90	2828650385	577390	62.70	5090	5090	4775	6500	3500	5000	4899.03	1.53	0	-24090	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1288	27.61	2.23	12	2.15	174.00	2150.00	7570	20220906	-36.53	4135	20230710	16.20	6950	-30.86	20230102	4135	16.20	20230710	7570	-36.53	20220906	4135	16.20	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
77	20230718	130433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4790	-210	5	-4.20	2571909110	523816	56.88	5090	5090	4785	6500	3500	5000	4909.95	1.53	0	-22151	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1284	27.53	2.23	12	1.95	174.00	2150.00	7570	20220906	-36.72	4135	20230710	15.84	6950	-31.08	20230102	4135	15.84	20230710	7570	-36.72	20220906	4135	15.84	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
78	20230718	120435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4840	-160	5	-3.20	2219278215	450601	48.93	5090	5090	4805	6500	3500	5000	4925.15	1.53	0	-9940	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1297	27.82	2.25	12	1.68	174.00	2150.00	7570	20220906	-36.06	4135	20230710	17.05	6950	-30.36	20230102	4135	17.05	20230710	7570	-36.06	20220906	4135	17.05	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
79	20230718	110436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4860	-140	5	-2.80	1988602635	403099	43.77	5090	5090	4805	6500	3500	5000	4933.29	1.53	0	-8013	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1303	27.93	2.26	12	1.50	174.00	2150.00	7570	20220906	-35.80	4135	20230710	17.53	6950	-30.07	20230102	4135	17.53	20230710	7570	-35.80	20220906	4135	17.53	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
80	20230718	100432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4875	-125	5	-2.50	1375259580	276977	30.08	5090	5090	4865	6500	3500	5000	4965.25	1.53	0	7276	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	5	1	26807627	1307	28.02	2.27	12	1.03	174.00	2150.00	7570	20220906	-35.60	4135	20230710	17.90	6950	-29.86	20230102	4135	17.90	20230710	7570	-35.60	20220906	4135	17.90	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
81	20230718	090432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5010	10	2	0.20	270240590	53467	5.81	5090	5090	5000	6500	3500	5000	5054.35	1.53	0	-5511	5343	5171	5058	4886	4773	5115	4830	134	1500	500	3100	10	1	26807627	1343	28.79	2.33	12	0.20	174.00	2150.00	7570	20220906	-33.82	4135	20230710	21.16	6950	-27.91	20230102	4135	21.16	20230710	7570	-33.82	20220906	4135	21.16	20230710	4.37	N	039860	500	134 억		409064	N	N	41	N	00	N
82	20230717	160433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5000	-240	5	-4.58	4507231705	893207	7.16	5180	5230	4945	6810	3670	5240	5045.36	1.00	0	120233	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1340	28.74	2.33	12	3.33	174.00	2150.00	7570	20220906	-33.95	4135	20230710	20.92	6950	-28.06	20230102	4135	20.92	20230710	7570	-33.95	20220906	4135	20.92	20230710	4.25	N	039860	500	134 억		268457	N	N	41	N	00	N
83	20230717	150431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5060	-180	5	-3.44	4030945975	798408	6.40	5180	5230	4945	6810	3670	5240	5047.58	1.00	0	107208	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1356	29.08	2.35	12	2.98	174.00	2150.00	7570	20220906	-33.16	4135	20230710	22.37	6950	-27.19	20230102	4135	22.37	20230710	7570	-33.16	20220906	4135	22.37	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
84	20230717	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5070	-170	5	-3.24	3635410425	720721	5.77	5180	5230	4945	6810	3670	5240	5042.83	1.00	0	104264	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1359	29.14	2.36	12	2.69	174.00	2150.00	7570	20220906	-33.03	4135	20230710	22.61	6950	-27.05	20230102	4135	22.61	20230710	7570	-33.03	20220906	4135	22.61	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
85	20230717	130429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5040	-200	5	-3.82	3256321495	645847	5.17	5180	5230	4945	6810	3670	5240	5040.47	1.00	0	80934	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1351	28.97	2.34	12	2.41	174.00	2150.00	7570	20220906	-33.42	4135	20230710	21.89	6950	-27.48	20230102	4135	21.89	20230710	7570	-33.42	20220906	4135	21.89	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
86	20230717	120434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5000	-240	5	-4.58	3036706650	601986	4.82	5180	5230	4945	6810	3670	5240	5042.93	1.00	0	69726	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1340	28.74	2.33	12	2.25	174.00	2150.00	7570	20220906	-33.95	4135	20230710	20.92	6950	-28.06	20230102	4135	20.92	20230710	7570	-33.95	20220906	4135	20.92	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
87	20230717	110429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5010	-230	5	-4.39	2804717515	555794	4.45	5180	5230	4945	6810	3670	5240	5044.66	1.00	0	66439	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1343	28.79	2.33	12	2.07	174.00	2150.00	7570	20220906	-33.82	4135	20230710	21.16	6950	-27.91	20230102	4135	21.16	20230710	7570	-33.82	20220906	4135	21.16	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
88	20230717	100430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5010	-230	5	-4.39	2418142795	478612	3.83	5180	5230	4945	6810	3670	5240	5050.53	1.00	0	42326	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	10	1	26807627	1343	28.79	2.33	12	1.79	174.00	2150.00	7570	20220906	-33.82	4135	20230710	21.16	6950	-27.91	20230102	4135	21.16	20230710	7570	-33.82	20220906	4135	21.16	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
89	20230717	090429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4990	-250	5	-4.77	1028653200	202129	1.62	5180	5230	4945	6810	3670	5240	5085.46	1.00	0	-1089	6240	5740	5240	4740	4240	5990	4990	134	1570	500	3240	5	1	26807627	1338	28.68	2.32	12	0.75	174.00	2150.00	7570	20220906	-34.08	4135	20230710	20.68	6950	-28.20	20230102	4135	20.68	20230710	7570	-34.08	20220906	4135	20.68	20230710	4.25	N	039860	500	134 억		268457	N	N	45	N	00	N
90	20230714	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5240	655	2	14.29	67091095735	12445373	216.55	4740	5740	4740	5960	3210	4585	5391.02	0.94	0	25898	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1405	30.11	2.44	12	46.42	174.00	2150.00	7570	20220906	-30.78	4135	20230710	26.72	6950	-24.60	20230102	4135	26.72	20230710	7570	-30.78	20220906	4135	26.72	20230710	4.36	N	039860	500	134 억		251118	N	N	45	N	00	N
91	20230714	150431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5190	605	2	13.20	65780019095	12195120	212.20	4740	5740	4740	5960	3210	4585	5394.03	0.94	0	32633	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1391	29.83	2.41	12	45.49	174.00	2150.00	7570	20220906	-31.44	4135	20230710	25.51	6950	-25.32	20230102	4135	25.51	20230710	7570	-31.44	20220906	4135	25.51	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
92	20230714	140433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5210	625	2	13.63	63348435345	11724854	204.02	4740	5740	4740	5960	3210	4585	5402.99	0.94	0	-613	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1397	29.94	2.42	12	43.74	174.00	2150.00	7570	20220906	-31.18	4135	20230710	26.00	6950	-25.04	20230102	4135	26.00	20230710	7570	-31.18	20220906	4135	26.00	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
93	20230714	130428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5390	805	2	17.56	60448734805	11180693	194.55	4740	5740	4740	5960	3210	4585	5406.61	0.94	0	-2835	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1445	30.98	2.51	12	41.71	174.00	2150.00	7570	20220906	-28.80	4135	20230710	30.35	6950	-22.45	20230102	4135	30.35	20230710	7570	-28.80	20220906	4135	30.35	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
94	20230714	120429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5400	815	2	17.78	56233471935	10394497	180.87	4740	5740	4740	5960	3210	4585	5410.01	0.94	0	1313	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1448	31.03	2.51	12	38.77	174.00	2150.00	7570	20220906	-28.67	4135	20230710	30.59	6950	-22.30	20230102	4135	30.59	20230710	7570	-28.67	20220906	4135	30.59	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
95	20230714	110430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5330	745	2	16.25	47617559655	8808088	153.26	4740	5740	4740	5960	3210	4585	5406.22	0.94	0	16362	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1429	30.63	2.48	12	32.86	174.00	2150.00	7570	20220906	-29.59	4135	20230710	28.90	6950	-23.31	20230102	4135	28.90	20230710	7570	-29.59	20220906	4135	28.90	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
96	20230714	100433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5400	815	2	17.78	41262741435	7613905	132.48	4740	5740	4740	5960	3210	4585	5419.51	0.94	0	15421	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1448	31.03	2.51	12	28.40	174.00	2150.00	7570	20220906	-28.67	4135	20230710	30.59	6950	-22.30	20230102	4135	30.59	20230710	7570	-28.67	20220906	4135	30.59	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
97	20230714	090430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5260	675	2	14.72	5347036995	1046558	18.21	4740	5310	4740	5960	3210	4585	5109.70	0.94	0	25132	5815	5200	4875	4260	3935	5037	4097	134	1375	500	2840	10	1	26807627	1410	30.23	2.45	12	3.90	174.00	2150.00	7570	20220906	-30.52	4135	20230710	27.21	6950	-24.32	20230102	4135	27.21	20230710	7570	-30.52	20220906	4135	27.21	20230710	4.36	N	039860	500	134 억		251118	N	N	15	N	00	N
98	20230713	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4585	230	2	5.28	29190077810	5712660	4907.49	5100	5490	4550	5660	3050	4355	5110.00	1.75	0	-221062	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	5	1	26807627	1229	26.35	2.13	12	21.31	174.00	2150.00	7570	20220906	-39.43	4135	20230710	10.88	6950	-34.03	20230102	4135	10.88	20230710	7570	-39.43	20220906	4135	10.88	20230710	4.43	N	039860	500	134 억		469770	N	N	15	N	00	N
99	20230713	150424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4605	250	2	5.74	28509368235	5564314	4780.05	5100	5490	4595	5660	3050	4355	5123.61	1.75	0	-221451	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	5	1	26807627	1234	26.47	2.14	12	20.76	174.00	2150.00	7570	20220906	-39.17	4135	20230710	11.37	6950	-33.74	20230102	4135	11.37	20230710	7570	-39.17	20220906	4135	11.37	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
100	20230713	140425	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4620	265	2	6.08	27766114645	5402869	4641.36	5100	5490	4595	5660	3050	4355	5139.14	1.75	0	-218254	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	5	1	26807627	1239	26.55	2.15	12	20.15	174.00	2150.00	7570	20220906	-38.97	4135	20230710	11.73	6950	-33.53	20230102	4135	11.73	20230710	7570	-38.97	20220906	4135	11.73	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
101	20230713	130427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4760	405	2	9.30	25966353870	5020234	4312.66	5100	5490	4740	5660	3050	4355	5172.34	1.75	0	-220595	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	5	1	26807627	1276	27.36	2.21	12	18.73	174.00	2150.00	7570	20220906	-37.12	4135	20230710	15.11	6950	-31.51	20230102	4135	15.11	20230710	7570	-37.12	20220906	4135	15.11	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
102	20230713	120424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4855	500	2	11.48	24122220795	4638821	3985.00	5100	5490	4850	5660	3050	4355	5200.08	1.75	0	-215374	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	5	1	26807627	1302	27.90	2.26	12	17.30	174.00	2150.00	7570	20220906	-35.87	4135	20230710	17.41	6950	-30.14	20230102	4135	17.41	20230710	7570	-35.87	20220906	4135	17.41	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
103	20230713	110428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5120	765	2	17.57	21989448940	4210675	3617.20	5100	5490	5030	5660	3050	4355	5222.31	1.75	0	-220837	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	10	1	26807627	1373	29.43	2.38	12	15.71	174.00	2150.00	7570	20220906	-32.36	4135	20230710	23.82	6950	-26.33	20230102	4135	23.82	20230710	7570	-32.36	20220906	4135	23.82	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
104	20230713	100427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5130	775	2	17.80	20312393780	3884373	3336.89	5100	5490	5030	5660	3050	4355	5229.26	1.75	0	-220867	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	10	1	26807627	1375	29.48	2.39	12	14.49	174.00	2150.00	7570	20220906	-32.23	4135	20230710	24.06	6950	-26.19	20230102	4135	24.06	20230710	7570	-32.23	20220906	4135	24.06	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
105	20230713	090349	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	5230	875	2	20.09	4740285280	908810	780.72	5100	5400	5030	5660	3050	4355	5215.93	1.75	0	-60860	4451	4402	4356	4307	4261	4380	4285	134	1305	500	2700	10	1	26807627	1402	30.06	2.43	12	3.39	174.00	2150.00	7570	20220906	-30.91	4135	20230710	26.48	6950	-24.75	20230102	4135	26.48	20230710	7570	-30.91	20220906	4135	26.48	20230710	4.43	N	039860	500	134 억		469770	N	N	60	N	00	N
106	20230712	160423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4355	-40	5	-0.91	194263895	44713	42.03	4365	4405	4310	5710	3080	4395	4344.68	1.78	0	-6662	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1167	25.03	2.03	12	0.17	174.00	2150.00	7570	20220906	-42.47	4135	20230710	5.32	6950	-37.34	20230102	4135	5.32	20230710	7570	-42.47	20220906	4135	5.32	20230710	4.46	N	039860	500	134 억		476452	N	N	60	N	00	N
107	20230712	150422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4350	-45	5	-1.02	185403345	42678	40.11	4365	4405	4310	5710	3080	4395	4344.24	1.78	0	-6384	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1166	25.00	2.02	12	0.16	174.00	2150.00	7570	20220906	-42.54	4135	20230710	5.20	6950	-37.41	20230102	4135	5.20	20230710	7570	-42.54	20220906	4135	5.20	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
108	20230712	140420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4320	-75	5	-1.71	174754485	40219	37.80	4365	4405	4310	5710	3080	4395	4345.07	1.78	0	-6498	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1158	24.83	2.01	12	0.15	174.00	2150.00	7570	20220906	-42.93	4135	20230710	4.47	6950	-37.84	20230102	4135	4.47	20230710	7570	-42.93	20220906	4135	4.47	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
109	20230712	130422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4310	-85	5	-1.93	170055325	39132	36.78	4365	4405	4310	5710	3080	4395	4345.68	1.78	0	-6496	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1155	24.77	2.00	12	0.15	174.00	2150.00	7570	20220906	-43.06	4135	20230710	4.23	6950	-37.99	20230102	4135	4.23	20230710	7570	-43.06	20220906	4135	4.23	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
110	20230712	120423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4355	-40	5	-0.91	121381650	27874	26.20	4365	4405	4325	5710	3080	4395	4354.65	1.78	0	-6780	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1167	25.03	2.03	12	0.10	174.00	2150.00	7570	20220906	-42.47	4135	20230710	5.32	6950	-37.34	20230102	4135	5.32	20230710	7570	-42.47	20220906	4135	5.32	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
111	20230712	110422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4355	-40	5	-0.91	97417840	22353	21.01	4365	4405	4325	5710	3080	4395	4358.16	1.78	0	-6171	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1167	25.03	2.03	12	0.08	174.00	2150.00	7570	20220906	-42.47	4135	20230710	5.32	6950	-37.34	20230102	4135	5.32	20230710	7570	-42.47	20220906	4135	5.32	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
112	20230712	100425	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4365	-30	5	-0.68	55272355	12634	11.87	4365	4405	4365	5710	3080	4395	4374.89	1.78	0	-4718	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1170	25.09	2.03	12	0.05	174.00	2150.00	7570	20220906	-42.34	4135	20230710	5.56	6950	-37.19	20230102	4135	5.56	20230710	7570	-42.34	20220906	4135	5.56	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
113	20230712	090423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4370	-25	5	-0.57	13782830	3155	2.97	4365	4395	4365	5710	3080	4395	4368.57	1.78	0	837	4585	4490	4345	4250	4105	4537	4297	134	1315	500	2720	5	1	26807627	1171	25.11	2.03	12	0.01	174.00	2150.00	7570	20220906	-42.27	4135	20230710	5.68	6950	-37.12	20230102	4135	5.68	20230710	7570	-42.27	20220906	4135	5.68	20230710	4.46	N	039860	500	134 억		476452	N	N	14	N	00	N
114	20230711	160417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4395	195	2	4.64	459595345	105541	189.97	4200	4440	4200	5460	2940	4200	4354.48	1.77	0	1161	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1178	25.26	2.04	12	0.39	174.00	2150.00	7570	20220906	-41.94	4135	20230710	6.29	6950	-36.76	20230102	4135	6.29	20230710	7570	-41.94	20220906	4135	6.29	20230710	4.51	N	039860	500	134 억		474503	N	N	14	N	00	N
115	20230711	150417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4380	180	2	4.29	431290710	99096	178.37	4200	4440	4200	5460	2940	4200	4352.25	1.77	0	983	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1174	25.17	2.04	12	0.37	174.00	2150.00	7570	20220906	-42.14	4135	20230710	5.93	6950	-36.98	20230102	4135	5.93	20230710	7570	-42.14	20220906	4135	5.93	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
116	20230711	140415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4370	170	2	4.05	388192480	89262	160.67	4200	4440	4200	5460	2940	4200	4348.91	1.77	0	-1997	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1171	25.11	2.03	12	0.33	174.00	2150.00	7570	20220906	-42.27	4135	20230710	5.68	6950	-37.12	20230102	4135	5.68	20230710	7570	-42.27	20220906	4135	5.68	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
117	20230711	130409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4400	200	2	4.76	348229100	80134	144.24	4200	4440	4200	5460	2940	4200	4345.58	1.77	0	-1164	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1180	25.29	2.05	12	0.30	174.00	2150.00	7570	20220906	-41.88	4135	20230710	6.41	6950	-36.69	20230102	4135	6.41	20230710	7570	-41.88	20220906	4135	6.41	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
118	20230711	120419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4330	130	2	3.10	124480395	29119	52.41	4200	4330	4200	5460	2940	4200	4274.89	1.77	0	4015	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1161	24.89	2.01	12	0.11	174.00	2150.00	7570	20220906	-42.80	4135	20230710	4.72	6950	-37.70	20230102	4135	4.72	20230710	7570	-42.80	20220906	4135	4.72	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
119	20230711	110421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4290	90	2	2.14	88668830	20822	37.48	4200	4305	4200	5460	2940	4200	4258.42	1.77	0	6919	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1150	24.66	2.00	12	0.08	174.00	2150.00	7570	20220906	-43.33	4135	20230710	3.75	6950	-38.27	20230102	4135	3.75	20230710	7570	-43.33	20220906	4135	3.75	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
120	20230711	100419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4260	60	2	1.43	58681470	13816	24.87	4200	4290	4200	5460	2940	4200	4247.36	1.77	0	5457	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1142	24.48	1.98	12	0.05	174.00	2150.00	7570	20220906	-43.73	4135	20230710	3.02	6950	-38.71	20230102	4135	3.02	20230710	7570	-43.73	20220906	4135	3.02	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
121	20230711	090418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4265	65	2	1.55	15624455	3700	6.66	4200	4270	4200	5460	2940	4200	4222.83	1.77	0	1751	4363	4281	4208	4126	4053	4322	4167	134	1260	500	2600	5	1	26807627	1143	24.51	1.98	12	0.01	174.00	2150.00	7570	20220906	-43.66	4135	20230710	3.14	6950	-38.63	20230102	4135	3.14	20230710	7570	-43.66	20220906	4135	3.14	20230710	4.51	N	039860	500	134 억		474503	N	N	54	N	00	N
122	20230710	160417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4200	20	2	0.48	230442795	54642	71.34	4145	4290	4135	5430	2930	4180	4217.49	1.74	0	7772	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1126	24.14	1.95	12	0.20	174.00	2150.00	7570	20220906	-44.52	4135	20230710	1.57	6950	-39.57	20230102	4135	1.57	20230710	7570	-44.52	20220906	4135	1.57	20230710	4.52	N	039860	500	134 억		466085	N	N	54	N	00	N
123	20230710	150415	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4220	40	2	0.96	207441700	49171	64.20	4145	4290	4135	5430	2930	4180	4218.78	1.74	0	6037	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1131	24.25	1.96	12	0.18	174.00	2150.00	7570	20220906	-44.25	4135	20230710	2.06	6950	-39.28	20230102	4135	2.06	20230710	7570	-44.25	20220906	4135	2.06	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
124	20230710	140413	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4270	90	2	2.15	182871165	43367	56.62	4145	4290	4135	5430	2930	4180	4216.83	1.74	0	5806	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1145	24.54	1.99	12	0.16	174.00	2150.00	7570	20220906	-43.59	4135	20230710	3.26	6950	-38.56	20230102	4135	3.26	20230710	7570	-43.59	20220906	4135	3.26	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
125	20230710	130411	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4285	105	2	2.51	160975165	38225	49.91	4145	4290	4135	5430	2930	4180	4211.25	1.74	0	5237	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1149	24.63	1.99	12	0.14	174.00	2150.00	7570	20220906	-43.39	4135	20230710	3.63	6950	-38.35	20230102	4135	3.63	20230710	7570	-43.39	20220906	4135	3.63	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
126	20230710	120417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4255	75	2	1.79	125833480	29989	39.15	4145	4260	4135	5430	2930	4180	4195.99	1.74	0	6356	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1141	24.45	1.98	12	0.11	174.00	2150.00	7570	20220906	-43.79	4135	20230710	2.90	6950	-38.78	20230102	4135	2.90	20230710	7570	-43.79	20220906	4135	2.90	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
127	20230710	110418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4230	50	2	1.20	111268540	26551	34.67	4145	4260	4135	5430	2930	4180	4190.75	1.74	0	4759	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1134	24.31	1.97	12	0.10	174.00	2150.00	7570	20220906	-44.12	4135	20230710	2.30	6950	-39.14	20230102	4135	2.30	20230710	7570	-44.12	20220906	4135	2.30	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
128	20230710	100418	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4230	50	2	1.20	79354165	19027	24.84	4145	4250	4135	5430	2930	4180	4170.61	1.74	0	3412	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1134	24.31	1.97	12	0.07	174.00	2150.00	7570	20220906	-44.12	4135	20230710	2.30	6950	-39.14	20230102	4135	2.30	20230710	7570	-44.12	20220906	4135	2.30	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
129	20230710	090414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4135	-45	5	-1.08	26743390	6451	8.42	4145	4180	4135	5430	2930	4180	4145.62	1.74	0	1025	4333	4256	4218	4141	4103	4237	4122	134	1250	500	2590	5	1	26807627	1108	23.76	1.92	12	0.02	174.00	2150.00	7570	20220906	-45.38	4135	20230710	0.00	6950	-40.50	20230102	4135	0.00	20230710	7570	-45.38	20220906	4135	0.00	20230710	4.52	N	039860	500	134 억		466085	N	N	87	N	00	N
130	20230707	160411	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4180	-50	5	-1.18	308679100	73103	74.64	4195	4295	4180	5490	2965	4230	4222.54	1.74	0	-325	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1121	24.02	1.94	12	0.27	174.00	2150.00	7570	20220906	-44.78	4180	20230707	0.00	6950	-39.86	20230102	4180	0.00	20230707	7570	-44.78	20220906	4180	0.00	20230707	4.49	N	039860	500	134 억		466411	N	N	87	N	00	N
131	20230707	150413	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4195	-35	5	-0.83	255594155	60422	61.69	4195	4295	4195	5490	2965	4230	4230.15	1.74	0	-500	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1125	24.11	1.95	12	0.23	174.00	2150.00	7570	20220906	-44.58	4195	20230707	0.00	6950	-39.64	20230102	4195	0.00	20230707	7570	-44.58	20220906	4195	0.00	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
132	20230707	140420	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4200	-30	5	-0.71	223887080	52880	53.99	4195	4295	4195	5490	2965	4230	4233.87	1.74	0	-1483	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1126	24.14	1.95	12	0.20	174.00	2150.00	7570	20220906	-44.52	4195	20230707	0.12	6950	-39.57	20230102	4195	0.12	20230707	7570	-44.52	20220906	4195	0.12	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
133	20230707	130417	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4245	15	2	0.35	160693990	37890	38.69	4195	4295	4195	5490	2965	4230	4241.07	1.74	0	14	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1138	24.40	1.97	12	0.14	174.00	2150.00	7570	20220906	-43.92	4195	20230707	1.19	6950	-38.92	20230102	4195	1.19	20230707	7570	-43.92	20220906	4195	1.19	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
134	20230707	120416	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4220	-10	5	-0.24	144270285	34009	34.73	4195	4295	4195	5490	2965	4230	4242.13	1.74	0	645	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1131	24.25	1.96	12	0.13	174.00	2150.00	7570	20220906	-44.25	4195	20230707	0.60	6950	-39.28	20230102	4195	0.60	20230707	7570	-44.25	20220906	4195	0.60	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
135	20230707	110416	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4215	-15	5	-0.35	124055625	29244	29.86	4195	4295	4195	5490	2965	4230	4242.10	1.74	0	-264	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1130	24.22	1.96	12	0.11	174.00	2150.00	7570	20220906	-44.32	4195	20230707	0.48	6950	-39.35	20230102	4195	0.48	20230707	7570	-44.32	20220906	4195	0.48	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
136	20230707	100414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4255	25	2	0.59	88262225	20802	21.24	4195	4295	4195	5490	2965	4230	4242.99	1.74	0	2382	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1141	24.45	1.98	12	0.08	174.00	2150.00	7570	20220906	-43.79	4195	20230707	1.43	6950	-38.78	20230102	4195	1.43	20230707	7570	-43.79	20220906	4195	1.43	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
137	20230707	090413	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4235	5	2	0.12	10514345	2504	2.56	4195	4235	4195	5490	2965	4230	4198.67	1.74	0	366	4403	4316	4273	4186	4143	4295	4165	134	1262	500	2620	5	1	26807627	1135	24.34	1.97	12	0.01	174.00	2150.00	7570	20220906	-44.06	4195	20230707	0.95	6950	-39.06	20230102	4195	0.95	20230707	7570	-44.06	20220906	4195	0.95	20230707	4.49	N	039860	500	134 억		466411	N	N	21	N	00	N
138	20230706	160413	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4230	-125	5	-2.87	418185535	97664	96.14	4355	4360	4230	5660	3050	4355	4281.88	1.72	0	6157	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1134	24.31	1.97	12	0.36	174.00	2150.00	7570	20220906	-44.12	4230	20230706	0.00	6950	-39.14	20230102	4230	0.00	20230706	7570	-44.12	20220906	4230	0.00	20230706	4.43	N	039860	500	134 억		459968	N	N	21	N	00	N
139	20230706	150414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4250	-105	5	-2.41	394757455	92136	90.70	4355	4360	4235	5660	3050	4355	4284.51	1.72	0	4810	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1139	24.43	1.98	12	0.34	174.00	2150.00	7570	20220906	-43.86	4235	20230706	0.35	6950	-38.85	20230102	4235	0.35	20230706	7570	-43.86	20220906	4235	0.35	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
140	20230706	140414	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4275	-80	5	-1.84	348963780	81382	80.12	4355	4360	4235	5660	3050	4355	4287.97	1.72	0	352	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1146	24.57	1.99	12	0.30	174.00	2150.00	7570	20220906	-43.53	4235	20230706	0.94	6950	-38.49	20230102	4235	0.94	20230706	7570	-43.53	20220906	4235	0.94	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
141	20230706	130412	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4275	-80	5	-1.84	287836465	67018	65.97	4355	4360	4240	5660	3050	4355	4294.91	1.72	0	1079	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1146	24.57	1.99	12	0.25	174.00	2150.00	7570	20220906	-43.53	4240	20230706	0.83	6950	-38.49	20230102	4240	0.83	20230706	7570	-43.53	20220906	4240	0.83	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
142	20230706	120412	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4320	-35	5	-0.80	211597905	49247	48.48	4355	4360	4240	5660	3050	4355	4296.67	1.72	0	1287	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1158	24.83	2.01	12	0.18	174.00	2150.00	7570	20220906	-42.93	4240	20230706	1.89	6950	-37.84	20230102	4240	1.89	20230706	7570	-42.93	20220906	4240	1.89	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
143	20230706	110415	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4315	-40	5	-0.92	178488790	41577	40.93	4355	4360	4240	5660	3050	4355	4292.97	1.72	0	285	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1157	24.80	2.01	12	0.16	174.00	2150.00	7570	20220906	-43.00	4240	20230706	1.77	6950	-37.91	20230102	4240	1.77	20230706	7570	-43.00	20220906	4240	1.77	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
144	20230706	100412	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4315	-40	5	-0.92	133319205	31077	30.59	4355	4360	4240	5660	3050	4355	4289.96	1.72	0	-2649	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1157	24.80	2.01	12	0.12	174.00	2150.00	7570	20220906	-43.00	4240	20230706	1.77	6950	-37.91	20230102	4240	1.77	20230706	7570	-43.00	20220906	4240	1.77	20230706	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
145	20230706	090413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4360	5	2	0.11	7727895	1775	1.75	4355	4360	4340	5660	3050	4355	4353.74	1.72	0	-1060	4588	4471	4398	4281	4208	4435	4245	134	1305	500	2700	5	1	26807627	1169	25.06	2.03	12	0.01	174.00	2150.00	7570	20220906	-42.40	4325	20230705	0.81	6950	-37.27	20230102	4325	0.81	20230705	7570	-42.40	20220906	4325	0.81	20230705	4.43	N	039860	500	134 억		459968	N	N	9	N	00	N
146	20230705	160410	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4355	-90	5	-2.02	445474340	101352	197.95	4500	4515	4325	5770	3115	4445	4395.32	1.71	0	878	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1167	25.03	2.03	12	0.38	174.00	2150.00	7570	20220906	-42.47	4325	20230705	0.69	6950	-37.34	20230102	4325	0.69	20230705	7570	-42.47	20220906	4325	0.69	20230705	4.45	N	039860	500	134 억		459086	N	N	9	N	00	N
147	20230705	150410	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4345	-100	5	-2.25	428029480	97341	190.12	4500	4515	4325	5770	3115	4445	4397.22	1.71	0	447	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1165	24.97	2.02	12	0.36	174.00	2150.00	7570	20220906	-42.60	4325	20230705	0.46	6950	-37.48	20230102	4325	0.46	20230705	7570	-42.60	20220906	4325	0.46	20230705	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
148	20230705	140405	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	4350	-95	5	-2.14	363383565	82483	161.10	4500	4515	4325	5770	3115	4445	4405.56	1.71	0	-1399	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1166	25.00	2.02	12	0.31	174.00	2150.00	7570	20220906	-42.54	4325	20230705	0.58	6950	-37.41	20230102	4325	0.58	20230705	7570	-42.54	20220906	4325	0.58	20230705	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
149	20230705	130406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4400	-45	5	-1.01	189437365	42779	83.55	4500	4515	4400	5770	3115	4445	4428.28	1.71	0	-4066	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1180	25.29	2.05	12	0.16	174.00	2150.00	7570	20220906	-41.88	4350	20230630	1.15	6950	-36.69	20230102	4350	1.15	20230630	7570	-41.88	20220906	4350	1.15	20230630	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
150	20230705	120406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4435	-10	5	-0.22	114721135	25836	50.46	4500	4515	4405	5770	3115	4445	4440.36	1.71	0	-4741	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1189	25.49	2.06	12	0.10	174.00	2150.00	7570	20220906	-41.41	4350	20230630	1.95	6950	-36.19	20230102	4350	1.95	20230630	7570	-41.41	20220906	4350	1.95	20230630	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
151	20230705	110409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4425	-20	5	-0.45	95296475	21455	41.90	4500	4515	4405	5770	3115	4445	4441.69	1.71	0	-3228	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1186	25.43	2.06	12	0.08	174.00	2150.00	7570	20220906	-41.55	4350	20230630	1.72	6950	-36.33	20230102	4350	1.72	20230630	7570	-41.55	20220906	4350	1.72	20230630	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
152	20230705	100408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4430	-15	5	-0.34	60048130	13476	26.32	4500	4515	4425	5770	3115	4445	4455.93	1.71	0	-2563	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1188	25.46	2.06	12	0.05	174.00	2150.00	7570	20220906	-41.48	4350	20230630	1.84	6950	-36.26	20230102	4350	1.84	20230630	7570	-41.48	20220906	4350	1.84	20230630	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
153	20230705	090407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4500	55	2	1.24	10005105	2226	4.35	4500	4500	4480	5770	3115	4445	4494.66	1.71	0	-237	4565	4505	4475	4415	4385	4490	4400	134	1327	500	2750	5	1	26807627	1206	25.86	2.09	12	0.01	174.00	2150.00	7570	20220906	-40.55	4350	20230630	3.45	6950	-35.25	20230102	4350	3.45	20230630	7570	-40.55	20220906	4350	3.45	20230630	4.45	N	039860	500	134 억		459086	N	N	39	N	00	N
154	20230704	160406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4445	-80	5	-1.77	229045205	51196	87.56	4535	4535	4445	5880	3170	4525	4474.00	1.76	0	-13878	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1192	25.55	2.07	12	0.19	174.00	2150.00	7570	20220906	-41.28	4350	20230630	2.18	6950	-36.04	20230102	4350	2.18	20230630	7570	-41.28	20220906	4350	2.18	20230630	4.47	N	039860	500	134 억		472963	N	N	39	N	00	N
155	20230704	150402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4450	-75	5	-1.66	220816575	49346	84.39	4535	4535	4445	5880	3170	4525	4474.86	1.76	0	-13740	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1193	25.57	2.07	12	0.18	174.00	2150.00	7570	20220906	-41.22	4350	20230630	2.30	6950	-35.97	20230102	4350	2.30	20230630	7570	-41.22	20220906	4350	2.30	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
156	20230704	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4480	-45	5	-0.99	195298990	43616	74.59	4535	4535	4445	5880	3170	4525	4477.69	1.76	0	-11367	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1201	25.75	2.08	12	0.16	174.00	2150.00	7570	20220906	-40.82	4350	20230630	2.99	6950	-35.54	20230102	4350	2.99	20230630	7570	-40.82	20220906	4350	2.99	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
157	20230704	130400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4460	-65	5	-1.44	182862625	40841	69.85	4535	4535	4445	5880	3170	4525	4477.43	1.76	0	-10466	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1196	25.63	2.07	12	0.15	174.00	2150.00	7570	20220906	-41.08	4350	20230630	2.53	6950	-35.83	20230102	4350	2.53	20230630	7570	-41.08	20220906	4350	2.53	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
158	20230704	120403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4470	-55	5	-1.22	129145990	28784	49.23	4535	4535	4450	5880	3170	4525	4486.73	1.76	0	-10283	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1198	25.69	2.08	12	0.11	174.00	2150.00	7570	20220906	-40.95	4350	20230630	2.76	6950	-35.68	20230102	4350	2.76	20230630	7570	-40.95	20220906	4350	2.76	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
159	20230704	110359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4455	-70	5	-1.55	112661540	25090	42.91	4535	4535	4450	5880	3170	4525	4490.30	1.76	0	-10010	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1194	25.60	2.07	12	0.09	174.00	2150.00	7570	20220906	-41.15	4350	20230630	2.41	6950	-35.90	20230102	4350	2.41	20230630	7570	-41.15	20220906	4350	2.41	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
160	20230704	100358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4475	-50	5	-1.10	81519470	18114	30.98	4535	4535	4475	5880	3170	4525	4500.36	1.76	0	-8435	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1200	25.72	2.08	12	0.07	174.00	2150.00	7570	20220906	-40.89	4350	20230630	2.87	6950	-35.61	20230102	4350	2.87	20230630	7570	-40.89	20220906	4350	2.87	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
161	20230704	090400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4515	-10	5	-0.22	7557415	1669	2.85	4535	4535	4515	5880	3170	4525	4528.11	1.76	0	-1099	4668	4596	4543	4471	4418	4632	4507	134	1355	500	2800	5	1	26807627	1210	25.95	2.10	12	0.01	174.00	2150.00	7570	20220906	-40.36	4350	20230630	3.79	6950	-35.04	20230102	4350	3.79	20230630	7570	-40.36	20220906	4350	3.79	20230630	4.47	N	039860	500	134 억		472963	N	N	21	N	00	N
162	20230703	160356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4525	45	2	1.00	264911475	58306	139.83	4505	4615	4490	5820	3140	4480	4543.47	1.74	0	1074	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1213	26.01	2.10	12	0.22	174.00	2150.00	7570	20220906	-40.22	4350	20230630	4.02	6950	-34.89	20230102	4350	4.02	20230630	7570	-40.22	20220906	4350	4.02	20230630	4.51	N	039860	500	134 억		467118	N	N	21	N	00	N
163	20230703	150359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4505	25	2	0.56	250566780	55122	132.20	4505	4615	4490	5820	3140	4480	4545.68	1.74	0	947	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1208	25.89	2.10	12	0.21	174.00	2150.00	7570	20220906	-40.49	4350	20230630	3.56	6950	-35.18	20230102	4350	3.56	20230630	7570	-40.49	20220906	4350	3.56	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
164	20230703	140358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4505	25	2	0.56	227344855	49971	119.84	4505	4615	4490	5820	3140	4480	4549.54	1.74	0	809	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1208	25.89	2.10	12	0.19	174.00	2150.00	7570	20220906	-40.49	4350	20230630	3.56	6950	-35.18	20230102	4350	3.56	20230630	7570	-40.49	20220906	4350	3.56	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
165	20230703	130357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4525	45	2	1.00	191749250	42071	100.90	4505	4615	4495	5820	3140	4480	4557.76	1.74	0	2578	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1213	26.01	2.10	12	0.16	174.00	2150.00	7570	20220906	-40.22	4350	20230630	4.02	6950	-34.89	20230102	4350	4.02	20230630	7570	-40.22	20220906	4350	4.02	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
166	20230703	120358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4525	45	2	1.00	152335870	33336	79.95	4505	4615	4495	5820	3140	4480	4569.71	1.74	0	2604	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1213	26.01	2.10	12	0.12	174.00	2150.00	7570	20220906	-40.22	4350	20230630	4.02	6950	-34.89	20230102	4350	4.02	20230630	7570	-40.22	20220906	4350	4.02	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
167	20230703	110357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4555	75	2	1.67	132003780	28864	69.22	4505	4615	4495	5820	3140	4480	4573.30	1.74	0	4551	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1221	26.18	2.12	12	0.11	174.00	2150.00	7570	20220906	-39.83	4350	20230630	4.71	6950	-34.46	20230102	4350	4.71	20230630	7570	-39.83	20220906	4350	4.71	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
168	20230703	100350	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4615	135	2	3.01	106733065	23335	55.96	4505	4615	4495	5820	3140	4480	4573.95	1.74	0	5197	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1237	26.52	2.15	12	0.09	174.00	2150.00	7570	20220906	-39.04	4350	20230630	6.09	6950	-33.60	20230102	4350	6.09	20230630	7570	-39.04	20220906	4350	6.09	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N
169	20230703	090352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	4535	55	2	1.23	1871155	415	1.00	4505	4540	4495	5820	3140	4480	4508.88	1.74	0	2	4613	4546	4448	4381	4283	4580	4415	134	1340	500	2770	5	1	26807627	1216	26.06	2.11	12	0.00	174.00	2150.00	7570	20220906	-40.09	4350	20230630	4.25	6950	-34.75	20230102	4350	4.25	20230630	7570	-40.09	20220906	4350	4.25	20230630	4.51	N	039860	500	134 억		467118	N	N	50	N	00	N