KissMeData/263690/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	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10800	50	2	0.47	76350220	7090	93.62	10880	10880	10690	13970	7530	10750	10768.25	15.48	0	-1239	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1223	8.50	1.60	12	0.06	1271.00	6770.00	12260	20230327	-11.91	8060	20221004	34.00	12260	-11.91	20230327	10100	6.93	20230118	12260	-11.91	20230327	8060	34.00	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
3	20230731	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10820	70	2	0.65	73013000	6781	89.54	10880	10880	10690	13970	7530	10750	10767.29	15.48	0	-1209	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1225	8.51	1.60	12	0.06	1271.00	6770.00	12260	20230327	-11.75	8060	20221004	34.24	12260	-11.75	20230327	10100	7.13	20230118	12260	-11.75	20230327	8060	34.24	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
4	20230731	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10820	70	2	0.65	58030960	5393	71.21	10880	10880	10690	13970	7530	10750	10760.42	15.48	0	-1084	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1225	8.51	1.60	12	0.05	1271.00	6770.00	12260	20230327	-11.75	8060	20221004	34.24	12260	-11.75	20230327	10100	7.13	20230118	12260	-11.75	20230327	8060	34.24	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
5	20230731	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	0	3	0.00	46603300	4333	57.22	10880	10880	10690	13970	7530	10750	10755.44	15.48	0	-922	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1218	8.46	1.59	12	0.04	1271.00	6770.00	12260	20230327	-12.32	8060	20221004	33.37	12260	-12.32	20230327	10100	6.44	20230118	12260	-12.32	20230327	8060	33.37	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
6	20230731	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	0	3	0.00	45023230	4186	55.28	10880	10880	10690	13970	7530	10750	10755.67	15.48	0	-835	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1218	8.46	1.59	12	0.04	1271.00	6770.00	12260	20230327	-12.32	8060	20221004	33.37	12260	-12.32	20230327	10100	6.44	20230118	12260	-12.32	20230327	8060	33.37	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
7	20230731	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	-10	5	-0.09	42583180	3959	52.28	10880	10880	10690	13970	7530	10750	10756.04	15.48	0	-766	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1216	8.45	1.59	12	0.03	1271.00	6770.00	12260	20230327	-12.40	8060	20221004	33.25	12260	-12.40	20230327	10100	6.34	20230118	12260	-12.40	20230327	8060	33.25	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
8	20230731	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10710	-40	5	-0.37	33695830	3130	41.33	10880	10880	10690	13970	7530	10750	10765.44	15.48	0	-878	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1213	8.43	1.58	12	0.03	1271.00	6770.00	12260	20230327	-12.64	8060	20221004	32.88	12260	-12.64	20230327	10100	6.04	20230118	12260	-12.64	20230327	8060	32.88	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
9	20230731	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10880	130	2	1.21	10880	1	0.01	10880	10880	10880	13970	7530	10750	10880.00	15.48	0	-463	11056	10902	10656	10502	10256	10980	10580	57	3220	500	7740	10	1	11325610	1232	8.56	1.61	12	0.00	1271.00	6770.00	12260	20230327	-11.26	8060	20221004	34.99	12260	-11.26	20230327	10100	7.72	20230118	12260	-11.26	20230327	8060	34.99	20221004	1.22	N	263690	500	56 억		1753053	N	N	0	N	00	N
10	20230728	161037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10750	100	2	0.94	81096640	7573	49.30	10530	10810	10410	13840	7460	10650	10708.65	15.49	0	-1116	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1218	8.46	1.59	12	0.07	1271.00	6770.00	12260	20230327	-12.32	8060	20221004	33.37	12260	-12.32	20230327	10100	6.44	20230118	12260	-12.32	20230327	8060	33.37	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
11	20230728	151035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	160	2	1.50	80204310	7490	48.76	10530	10810	10410	13840	7460	10650	10708.19	15.49	0	-1103	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1224	8.51	1.60	12	0.07	1271.00	6770.00	12260	20230327	-11.83	8060	20221004	34.12	12260	-11.83	20230327	10100	7.03	20230118	12260	-11.83	20230327	8060	34.12	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
12	20230728	141032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	150	2	1.41	63852520	5969	38.86	10530	10800	10410	13840	7460	10650	10697.36	15.49	0	-852	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1223	8.50	1.60	12	0.05	1271.00	6770.00	12260	20230327	-11.91	8060	20221004	34.00	12260	-11.91	20230327	10100	6.93	20230118	12260	-11.91	20230327	8060	34.00	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
13	20230728	131036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10770	120	2	1.13	48688530	4562	29.70	10530	10800	10410	13840	7460	10650	10672.63	15.49	0	-615	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1220	8.47	1.59	12	0.04	1271.00	6770.00	12260	20230327	-12.15	8060	20221004	33.62	12260	-12.15	20230327	10100	6.63	20230118	12260	-12.15	20230327	8060	33.62	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
14	20230728	121034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10750	100	2	0.94	43071580	4039	26.30	10530	10750	10410	13840	7460	10650	10663.92	15.49	0	-614	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1218	8.46	1.59	12	0.04	1271.00	6770.00	12260	20230327	-12.32	8060	20221004	33.37	12260	-12.32	20230327	10100	6.44	20230118	12260	-12.32	20230327	8060	33.37	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
15	20230728	111041	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10710	60	2	0.56	24942480	2344	15.26	10530	10740	10410	13840	7460	10650	10640.99	15.49	0	-686	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1213	8.43	1.58	12	0.02	1271.00	6770.00	12260	20230327	-12.64	8060	20221004	32.88	12260	-12.64	20230327	10100	6.04	20230118	12260	-12.64	20230327	8060	32.88	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
16	20230728	101030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	90	2	0.85	13173000	1245	8.11	10530	10740	10410	13840	7460	10650	10580.72	15.49	0	-74	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1216	8.45	1.59	12	0.01	1271.00	6770.00	12260	20230327	-12.40	8060	20221004	33.25	12260	-12.40	20230327	10100	6.34	20230118	12260	-12.40	20230327	8060	33.25	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
17	20230728	091040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	0	3	0.00	5380490	512	3.33	10530	10650	10410	13840	7460	10650	10508.77	15.49	0	368	11003	10826	10513	10336	10023	10915	10425	57	3190	500	7660	10	1	11325610	1206	8.38	1.57	12	0.00	1271.00	6770.00	12260	20230327	-13.13	8060	20221004	32.13	12260	-13.13	20230327	10100	5.45	20230118	12260	-13.13	20230327	8060	32.13	20221004	1.25	N	263690	500	56 억		1754169	N	N	0	N	00	N
18	20230727	161032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	370	2	3.60	158156780	15014	27.18	10280	10690	10200	13360	7200	10280	10533.95	15.47	-3417	2188	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1206	8.38	1.57	12	0.13	1271.00	6770.00	12260	20230327	-13.13	8060	20221004	32.13	12260	-13.13	20230327	10100	5.45	20230118	12260	-13.13	20230327	8060	32.13	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
19	20230727	151031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	340	2	3.31	156815010	14888	26.96	10280	10690	10200	13360	7200	10280	10532.98	15.47	-3417	2192	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1203	8.36	1.57	12	0.13	1271.00	6770.00	12260	20230327	-13.38	8060	20221004	31.76	12260	-13.38	20230327	10100	5.15	20230118	12260	-13.38	20230327	8060	31.76	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
20	20230727	141026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10650	370	2	3.60	151766630	14414	26.10	10280	10690	10200	13360	7200	10280	10529.11	15.47	-3417	2432	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1206	8.38	1.57	12	0.13	1271.00	6770.00	12260	20230327	-13.13	8060	20221004	32.13	12260	-13.13	20230327	10100	5.45	20230118	12260	-13.13	20230327	8060	32.13	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
21	20230727	131025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10630	350	2	3.40	145900260	13863	25.10	10280	10690	10200	13360	7200	10280	10524.44	15.47	-3417	2445	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1204	8.36	1.57	12	0.12	1271.00	6770.00	12260	20230327	-13.30	8060	20221004	31.89	12260	-13.30	20230327	10100	5.25	20230118	12260	-13.30	20230327	8060	31.89	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
22	20230727	121029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10640	360	2	3.50	140421910	13347	24.17	10280	10690	10200	13360	7200	10280	10520.86	15.47	-3417	2243	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1205	8.37	1.57	12	0.12	1271.00	6770.00	12260	20230327	-13.21	8060	20221004	32.01	12260	-13.21	20230327	10100	5.35	20230118	12260	-13.21	20230327	8060	32.01	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
23	20230727	111032	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10640	360	2	3.50	120857260	11509	20.84	10280	10690	10200	13360	7200	10280	10501.11	15.47	-3417	2135	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1205	8.37	1.57	12	0.10	1271.00	6770.00	12260	20230327	-13.21	8060	20221004	32.01	12260	-13.21	20230327	10100	5.35	20230118	12260	-13.21	20230327	8060	32.01	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
24	20230727	101028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10540	260	2	2.53	103155610	9843	17.82	10280	10550	10200	13360	7200	10280	10480.10	15.47	-3417	1287	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1194	8.29	1.56	12	0.09	1271.00	6770.00	12260	20230327	-14.03	8060	20221004	30.77	12260	-14.03	20230327	10100	4.36	20230118	12260	-14.03	20230327	8060	30.77	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
25	20230727	091026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10460	180	2	1.75	3664950	354	0.64	10280	10500	10200	13360	7200	10280	10352.97	15.47	-3417	-173	11180	10730	10440	9990	9700	10585	9845	57	3080	500	7400	10	1	11325610	1185	8.23	1.55	12	0.00	1271.00	6770.00	12260	20230327	-14.68	8060	20221004	29.78	12260	-14.68	20230327	10100	3.56	20230118	12260	-14.68	20230327	8060	29.78	20221004	1.17	N	263690	500	56 억		1751783	N	N	0	N	00	N
26	20230726	161025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-400	5	-3.75	570135270	55130	146.79	10650	10890	10150	13880	7480	10680	10341.65	15.50	0	-3416	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1164	8.09	1.52	12	0.49	1271.00	6770.00	12260	20230327	-16.15	8060	20221004	27.54	12260	-16.15	20230327	10100	1.78	20230118	12260	-16.15	20230327	8060	27.54	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
27	20230726	151030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	-430	5	-4.03	562402990	54377	144.79	10650	10890	10150	13880	7480	10680	10342.66	15.50	0	-3492	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1161	8.06	1.51	12	0.48	1271.00	6770.00	12260	20230327	-16.39	8060	20221004	27.17	12260	-16.39	20230327	10100	1.49	20230118	12260	-16.39	20230327	8060	27.17	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
28	20230726	141023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10280	-400	5	-3.75	518840860	50162	133.57	10650	10890	10150	13880	7480	10680	10343.30	15.50	0	-3753	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1164	8.09	1.52	12	0.44	1271.00	6770.00	12260	20230327	-16.15	8060	20221004	27.54	12260	-16.15	20230327	10100	1.78	20230118	12260	-16.15	20230327	8060	27.54	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
29	20230726	131020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10380	-300	5	-2.81	443155790	42825	114.03	10650	10890	10150	13880	7480	10680	10348.06	15.50	0	-3048	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1176	8.17	1.53	12	0.38	1271.00	6770.00	12260	20230327	-15.33	8060	20221004	28.78	12260	-15.33	20230327	10100	2.77	20230118	12260	-15.33	20230327	8060	28.78	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
30	20230726	121023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10250	-430	5	-4.03	374046500	36066	96.03	10650	10890	10200	13880	7480	10680	10371.17	15.50	0	-1835	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1161	8.06	1.51	12	0.32	1271.00	6770.00	12260	20230327	-16.39	8060	20221004	27.17	12260	-16.39	20230327	10100	1.49	20230118	12260	-16.39	20230327	8060	27.17	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
31	20230726	111017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10350	-330	5	-3.09	336509370	32393	86.25	10650	10890	10200	13880	7480	10680	10388.34	15.50	0	-1874	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1172	8.14	1.53	12	0.29	1271.00	6770.00	12260	20230327	-15.58	8060	20221004	28.41	12260	-15.58	20230327	10100	2.48	20230118	12260	-15.58	20230327	8060	28.41	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
32	20230726	101026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10340	-340	5	-3.18	266586250	25586	68.13	10650	10890	10300	13880	7480	10680	10419.22	15.50	0	-705	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1171	8.14	1.53	12	0.23	1271.00	6770.00	12260	20230327	-15.66	8060	20221004	28.29	12260	-15.66	20230327	10100	2.38	20230118	12260	-15.66	20230327	8060	28.29	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
33	20230726	091020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10430	-250	5	-2.34	68847210	6515	17.35	10650	10890	10430	13880	7480	10680	10567.49	15.50	0	-1564	11506	11092	10886	10472	10266	10990	10370	57	3200	500	7680	10	1	11325610	1181	8.21	1.54	12	0.06	1271.00	6770.00	12260	20230327	-14.93	8060	20221004	29.40	12260	-14.93	20230327	10100	3.27	20230118	12260	-14.93	20230327	8060	29.40	20221004	1.15	N	263690	500	56 억		1755200	N	N	0	N	00	N
34	20230725	161017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10680	-480	5	-4.30	405815340	37211	109.01	11100	11300	10680	14500	7820	11160	10905.80	15.54	0	-5001	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1210	8.40	1.58	12	0.33	1271.00	6770.00	12260	20230327	-12.89	8060	20221004	32.51	12260	-12.89	20230327	10100	5.74	20230118	12260	-12.89	20230327	8060	32.51	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
35	20230725	151005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-460	5	-4.12	364169950	33318	97.61	11100	11300	10700	14500	7820	11160	10930.13	15.54	0	-4956	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1212	8.42	1.58	12	0.29	1271.00	6770.00	12260	20230327	-12.72	8060	20221004	32.75	12260	-12.72	20230327	10100	5.94	20230118	12260	-12.72	20230327	8060	32.75	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
36	20230725	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10830	-330	5	-2.96	314549870	28725	84.15	11100	11300	10780	14500	7820	11160	10950.39	15.54	0	-4452	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1227	8.52	1.60	12	0.25	1271.00	6770.00	12260	20230327	-11.66	8060	20221004	34.37	12260	-11.66	20230327	10100	7.23	20230118	12260	-11.66	20230327	8060	34.37	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
37	20230725	131014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-290	5	-2.60	229681760	20891	61.20	11100	11300	10860	14500	7820	11160	10994.29	15.54	0	-3217	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1231	8.55	1.61	12	0.18	1271.00	6770.00	12260	20230327	-11.34	8060	20221004	34.86	12260	-11.34	20230327	10100	7.62	20230118	12260	-11.34	20230327	8060	34.86	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
38	20230725	121014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-240	5	-2.15	212712960	19332	56.63	11100	11300	10900	14500	7820	11160	11003.15	15.54	0	-3155	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1237	8.59	1.61	12	0.17	1271.00	6770.00	12260	20230327	-10.93	8060	20221004	35.48	12260	-10.93	20230327	10100	8.12	20230118	12260	-10.93	20230327	8060	35.48	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
39	20230725	111013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	-160	5	-1.43	130522950	11814	34.61	11100	11300	11000	14500	7820	11160	11048.16	15.54	0	-1710	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1246	8.65	1.62	12	0.10	1271.00	6770.00	12260	20230327	-10.28	8060	20221004	36.48	12260	-10.28	20230327	10100	8.91	20230118	12260	-10.28	20230327	8060	36.48	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
40	20230725	101012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11080	-80	5	-0.72	85140700	7694	22.54	11100	11300	11020	14500	7820	11160	11065.86	15.54	0	-937	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1255	8.72	1.64	12	0.07	1271.00	6770.00	12260	20230327	-9.62	8060	20221004	37.47	12260	-9.62	20230327	10100	9.70	20230118	12260	-9.62	20230327	8060	37.47	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
41	20230725	091011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	140	2	1.25	7771520	700	2.05	11100	11300	11100	14500	7820	11160	11102.17	15.54	0	99	11713	11436	11293	11016	10873	11365	10945	57	3340	500	8030	10	1	11325610	1280	8.89	1.67	12	0.01	1271.00	6770.00	12260	20230327	-7.83	8060	20221004	40.20	12260	-7.83	20230327	10100	11.88	20230118	12260	-7.83	20230327	8060	40.20	20221004	1.16	N	263690	500	56 억		1760202	N	N	0	N	00	N
42	20230724	161012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	-430	5	-3.71	378163100	33635	106.18	11570	11570	11150	15060	8120	11590	11243.14	15.67	0	-13811	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1264	8.78	1.65	12	0.30	1271.00	6770.00	12260	20230327	-8.97	8060	20221004	38.46	12260	-8.97	20230327	10100	10.50	20230118	12260	-8.97	20230327	8060	38.46	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
43	20230724	151008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-390	5	-3.36	343877860	30574	96.52	11570	11570	11150	15060	8120	11590	11247.40	15.67	0	-13812	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1268	8.81	1.65	12	0.27	1271.00	6770.00	12260	20230327	-8.65	8060	20221004	38.96	12260	-8.65	20230327	10100	10.89	20230118	12260	-8.65	20230327	8060	38.96	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
44	20230724	141007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	-410	5	-3.54	314563940	27962	88.27	11570	11570	11150	15060	8120	11590	11249.69	15.67	0	-13461	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1266	8.80	1.65	12	0.25	1271.00	6770.00	12260	20230327	-8.81	8060	20221004	38.71	12260	-8.81	20230327	10100	10.69	20230118	12260	-8.81	20230327	8060	38.71	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
45	20230724	131007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-330	5	-2.85	205501730	18224	57.53	11570	11570	11200	15060	8120	11590	11276.43	15.67	0	-8667	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1275	8.86	1.66	12	0.16	1271.00	6770.00	12260	20230327	-8.16	8060	20221004	39.70	12260	-8.16	20230327	10100	11.49	20230118	12260	-8.16	20230327	8060	39.70	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
46	20230724	121007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11220	-370	5	-3.19	185160980	16412	51.81	11570	11570	11200	15060	8120	11590	11282.05	15.67	0	-7814	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1271	8.83	1.66	12	0.14	1271.00	6770.00	12260	20230327	-8.48	8060	20221004	39.21	12260	-8.48	20230327	10100	11.09	20230118	12260	-8.48	20230327	8060	39.21	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
47	20230724	111013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	-320	5	-2.76	148327860	13132	41.46	11570	11570	11210	15060	8120	11590	11295.15	15.67	0	-6232	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1276	8.87	1.66	12	0.12	1271.00	6770.00	12260	20230327	-8.08	8060	20221004	39.83	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
48	20230724	101003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	-320	5	-2.76	123848400	10962	34.61	11570	11570	11210	15060	8120	11590	11297.97	15.67	0	-5560	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1276	8.87	1.66	12	0.10	1271.00	6770.00	12260	20230327	-8.08	8060	20221004	39.83	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
49	20230724	091008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11340	-250	5	-2.16	26843800	2358	7.44	11570	11570	11310	15060	8120	11590	11384.14	15.67	0	-952	11956	11772	11636	11452	11316	11865	11545	57	3470	500	8340	10	1	11325610	1284	8.92	1.68	12	0.02	1271.00	6770.00	12260	20230327	-7.50	8060	20221004	40.69	12260	-7.50	20230327	10100	12.28	20230118	12260	-7.50	20230327	8060	40.69	20221004	1.15	N	263690	500	56 억		1774239	N	N	0	N	00	N
50	20230721	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11590	90	2	0.78	361364100	31050	85.06	11550	11820	11500	14950	8050	11500	11638.18	15.61	0	6087	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1313	9.12	1.71	12	0.27	1271.00	6770.00	12260	20230327	-5.46	8060	20221004	43.80	12260	-5.46	20230327	10100	14.75	20230118	12260	-5.46	20230327	8060	43.80	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
51	20230721	151000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11590	90	2	0.78	342391190	29403	80.55	11550	11820	11500	14950	8050	11500	11644.82	15.61	0	6119	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1313	9.12	1.71	12	0.26	1271.00	6770.00	12260	20230327	-5.46	8060	20221004	43.80	12260	-5.46	20230327	10100	14.75	20230118	12260	-5.46	20230327	8060	43.80	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
52	20230721	140956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11600	100	2	0.87	327861210	28145	77.10	11550	11820	11500	14950	8050	11500	11649.06	15.61	0	6563	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1314	9.13	1.71	12	0.25	1271.00	6770.00	12260	20230327	-5.38	8060	20221004	43.92	12260	-5.38	20230327	10100	14.85	20230118	12260	-5.38	20230327	8060	43.92	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
53	20230721	131000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11560	60	2	0.52	319750440	27442	75.18	11550	11820	11500	14950	8050	11500	11651.92	15.61	0	6553	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1309	9.10	1.71	12	0.24	1271.00	6770.00	12260	20230327	-5.71	8060	20221004	43.42	12260	-5.71	20230327	10100	14.46	20230118	12260	-5.71	20230327	8060	43.42	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
54	20230721	121012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11650	150	2	1.30	267506300	22926	62.80	11550	11820	11500	14950	8050	11500	11668.33	15.61	0	7226	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1319	9.17	1.72	12	0.20	1271.00	6770.00	12260	20230327	-4.98	8060	20221004	44.54	12260	-4.98	20230327	10100	15.35	20230118	12260	-4.98	20230327	8060	44.54	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
55	20230721	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11690	190	2	1.65	250665850	21481	58.85	11550	11820	11500	14950	8050	11500	11669.28	15.61	0	6951	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1324	9.20	1.73	12	0.19	1271.00	6770.00	12260	20230327	-4.65	8060	20221004	45.04	12260	-4.65	20230327	10100	15.74	20230118	12260	-4.65	20230327	8060	45.04	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
56	20230721	101007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11630	130	2	1.13	91778040	7913	21.68	11550	11700	11500	14950	8050	11500	11598.52	15.61	0	232	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1317	9.15	1.72	12	0.07	1271.00	6770.00	12260	20230327	-5.14	8060	20221004	44.29	12260	-5.14	20230327	10100	15.15	20230118	12260	-5.14	20230327	8060	44.29	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
57	20230721	091004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11610	110	2	0.96	5864790	506	1.39	11550	11610	11500	14950	8050	11500	11592.51	15.61	0	179	11826	11662	11516	11352	11206	11745	11435	57	3450	500	8280	10	1	11325610	1315	9.13	1.71	12	0.00	1271.00	6770.00	12260	20230327	-5.30	8060	20221004	44.04	12260	-5.30	20230327	10100	14.95	20230118	12260	-5.30	20230327	8060	44.04	20221004	1.15	N	263690	500	56 억		1768139	N	N	0	N	00	N
58	20230720	160955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11500	130	2	1.14	418419810	36486	234.38	11370	11680	11370	14780	7960	11370	11467.96	15.53	0	9347	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1302	9.05	1.70	12	0.32	1271.00	6770.00	12260	20230327	-6.20	8060	20221004	42.68	12260	-6.20	20230327	10100	13.86	20230118	12260	-6.20	20230327	8060	42.68	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
59	20230720	150955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11470	100	2	0.88	414834120	36174	232.38	11370	11680	11370	14780	7960	11370	11467.74	15.53	0	9348	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1299	9.02	1.69	12	0.32	1271.00	6770.00	12260	20230327	-6.44	8060	20221004	42.31	12260	-6.44	20230327	10100	13.56	20230118	12260	-6.44	20230327	8060	42.31	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
60	20230720	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11450	80	2	0.70	381556700	33268	213.71	11370	11680	11370	14780	7960	11370	11469.18	15.53	0	8798	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1297	9.01	1.69	12	0.29	1271.00	6770.00	12260	20230327	-6.61	8060	20221004	42.06	12260	-6.61	20230327	10100	13.37	20230118	12260	-6.61	20230327	8060	42.06	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
61	20230720	130955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11500	130	2	1.14	380133010	33144	212.91	11370	11680	11370	14780	7960	11370	11469.13	15.53	0	8793	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1302	9.05	1.70	12	0.29	1271.00	6770.00	12260	20230327	-6.20	8060	20221004	42.68	12260	-6.20	20230327	10100	13.86	20230118	12260	-6.20	20230327	8060	42.68	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
62	20230720	121003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	60	2	0.53	291980790	25467	163.60	11370	11680	11370	14780	7960	11370	11465.06	15.53	0	6837	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1295	8.99	1.69	12	0.22	1271.00	6770.00	12260	20230327	-6.77	8060	20221004	41.81	12260	-6.77	20230327	10100	13.17	20230118	12260	-6.77	20230327	8060	41.81	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
63	20230720	110959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11490	120	2	1.06	184703820	16108	103.48	11370	11680	11370	14780	7960	11370	11466.59	15.53	0	3196	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1301	9.04	1.70	12	0.14	1271.00	6770.00	12260	20230327	-6.28	8060	20221004	42.56	12260	-6.28	20230327	10100	13.76	20230118	12260	-6.28	20230327	8060	42.56	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
64	20230720	100948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11480	110	2	0.97	113715520	9899	63.59	11370	11680	11370	14780	7960	11370	11487.58	15.53	0	1684	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1300	9.03	1.70	12	0.09	1271.00	6770.00	12260	20230327	-6.36	8060	20221004	42.43	12260	-6.36	20230327	10100	13.66	20230118	12260	-6.36	20230327	8060	42.43	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
65	20230720	090951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11500	130	2	1.14	2072660	180	1.16	11370	11600	11370	14780	7960	11370	11514.78	15.53	0	-40	11676	11522	11376	11222	11076	11450	11150	57	3410	500	8180	10	1	11325610	1302	9.05	1.70	12	0.00	1271.00	6770.00	12260	20230327	-6.20	8060	20221004	42.68	12260	-6.20	20230327	10100	13.86	20230118	12260	-6.20	20230327	8060	42.68	20221004	1.16	N	263690	500	56 억		1758503	N	N	0	N	00	N
66	20230719	161008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	90	2	0.80	177010680	15509	110.49	11470	11530	11230	14660	7900	11280	11413.84	15.51	0	2266	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1288	8.95	1.68	12	0.14	1271.00	6770.00	12260	20230327	-7.26	8060	20221004	41.07	12260	-7.26	20230327	10100	12.57	20230118	12260	-7.26	20230327	8060	41.07	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
67	20230719	151007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	120	2	1.06	173041350	15160	108.01	11470	11530	11230	14660	7900	11280	11414.34	15.51	0	2265	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1291	8.97	1.68	12	0.13	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
68	20230719	141011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	130	2	1.15	163370440	14308	101.94	11470	11530	11230	14660	7900	11280	11418.12	15.51	0	2292	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1292	8.98	1.69	12	0.13	1271.00	6770.00	12260	20230327	-6.93	8060	20221004	41.56	12260	-6.93	20230327	10100	12.97	20230118	12260	-6.93	20230327	8060	41.56	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
69	20230719	130957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	120	2	1.06	139550500	12217	87.04	11470	11530	11230	14660	7900	11280	11422.65	15.51	0	2817	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1291	8.97	1.68	12	0.11	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
70	20230719	121014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	150	2	1.33	125229490	10962	78.10	11470	11530	11230	14660	7900	11280	11423.96	15.51	0	2977	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1295	8.99	1.69	12	0.10	1271.00	6770.00	12260	20230327	-6.77	8060	20221004	41.81	12260	-6.77	20230327	10100	13.17	20230118	12260	-6.77	20230327	8060	41.81	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
71	20230719	111010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11350	70	2	0.62	112221460	9819	69.96	11470	11530	11230	14660	7900	11280	11429.01	15.51	0	2756	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1285	8.93	1.68	12	0.09	1271.00	6770.00	12260	20230327	-7.42	8060	20221004	40.82	12260	-7.42	20230327	10100	12.38	20230118	12260	-7.42	20230327	8060	40.82	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
72	20230719	101002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11420	140	2	1.24	43503390	3826	27.26	11470	11470	11230	14660	7900	11280	11370.46	15.51	0	-503	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1293	8.99	1.69	12	0.03	1271.00	6770.00	12260	20230327	-6.85	8060	20221004	41.69	12260	-6.85	20230327	10100	13.07	20230118	12260	-6.85	20230327	8060	41.69	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
73	20230719	091002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11320	40	2	0.35	635690	56	0.40	11470	11470	11320	14660	7900	11280	11351.61	15.51	0	-48	11706	11492	11356	11142	11006	11425	11075	57	3380	500	8120	10	1	11325610	1282	8.91	1.67	12	0.00	1271.00	6770.00	12260	20230327	-7.67	8060	20221004	40.45	12260	-7.67	20230327	10100	12.08	20230118	12260	-7.67	20230327	8060	40.45	20221004	1.14	N	263690	500	56 억		1756237	N	N	0	N	00	N
74	20230718	161001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-140	5	-1.23	158357950	14036	76.32	11440	11570	11220	14840	8000	11420	11282.27	15.53	0	-2124	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1278	8.87	1.67	12	0.12	1271.00	6770.00	12260	20230327	-7.99	8060	20221004	39.95	12260	-7.99	20230327	10100	11.68	20230118	12260	-7.99	20230327	8060	39.95	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
75	20230718	150959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-160	5	-1.40	131990650	11695	63.59	11440	11570	11220	14840	8000	11420	11286.08	15.53	0	-2087	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1275	8.86	1.66	12	0.10	1271.00	6770.00	12260	20230327	-8.16	8060	20221004	39.70	12260	-8.16	20230327	10100	11.49	20230118	12260	-8.16	20230327	8060	39.70	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
76	20230718	140956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-180	5	-1.58	123730330	10960	59.60	11440	11570	11230	14840	8000	11420	11289.26	15.53	0	-1722	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1273	8.84	1.66	12	0.10	1271.00	6770.00	12260	20230327	-8.32	8060	20221004	39.45	12260	-8.32	20230327	10100	11.29	20230118	12260	-8.32	20230327	8060	39.45	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
77	20230718	130956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-160	5	-1.40	109869830	9727	52.89	11440	11570	11240	14840	8000	11420	11295.35	15.53	0	-1654	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1275	8.86	1.66	12	0.09	1271.00	6770.00	12260	20230327	-8.16	8060	20221004	39.70	12260	-8.16	20230327	10100	11.49	20230118	12260	-8.16	20230327	8060	39.70	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
78	20230718	121006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	-130	5	-1.14	102825650	9101	49.49	11440	11570	11240	14840	8000	11420	11298.28	15.53	0	-1379	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1279	8.88	1.67	12	0.08	1271.00	6770.00	12260	20230327	-7.91	8060	20221004	40.07	12260	-7.91	20230327	10100	11.78	20230118	12260	-7.91	20230327	8060	40.07	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
79	20230718	111003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	-160	5	-1.40	82258890	7274	39.55	11440	11570	11250	14840	8000	11420	11308.62	15.53	0	-1461	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1275	8.86	1.66	12	0.06	1271.00	6770.00	12260	20230327	-8.16	8060	20221004	39.70	12260	-8.16	20230327	10100	11.49	20230118	12260	-8.16	20230327	8060	39.70	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
80	20230718	100957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	-50	5	-0.44	18883530	1656	9.00	11440	11570	11350	14840	8000	11420	11403.10	15.53	0	-1082	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1288	8.95	1.68	12	0.01	1271.00	6770.00	12260	20230327	-7.26	8060	20221004	41.07	12260	-7.26	20230327	10100	12.57	20230118	12260	-7.26	20230327	8060	41.07	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
81	20230718	090954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11460	40	2	0.35	733840	64	0.35	11440	11570	11440	14840	8000	11420	11466.25	15.53	0	-4	11766	11592	11436	11262	11106	11515	11185	57	3420	500	8220	10	1	11325610	1298	9.02	1.69	12	0.00	1271.00	6770.00	12260	20230327	-6.53	8060	20221004	42.18	12260	-6.53	20230327	10100	13.47	20230118	12260	-6.53	20230327	8060	42.18	20221004	1.14	N	263690	500	56 억		1758361	N	N	0	N	00	N
82	20230717	160956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11420	-150	5	-1.30	209491810	18390	94.69	11570	11610	11280	15040	8100	11570	11391.62	15.54	0	-1555	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1293	8.99	1.69	12	0.16	1271.00	6770.00	12260	20230327	-6.85	8060	20221004	41.69	12260	-6.85	20230327	10100	13.07	20230118	12260	-6.85	20230327	8060	41.69	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
83	20230717	150952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11410	-160	5	-1.38	202782560	17804	91.67	11570	11610	11280	15040	8100	11570	11389.72	15.54	0	-1586	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1292	8.98	1.69	12	0.16	1271.00	6770.00	12260	20230327	-6.93	8060	20221004	41.56	12260	-6.93	20230327	10100	12.97	20230118	12260	-6.93	20230327	8060	41.56	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
84	20230717	140955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11460	-110	5	-0.95	198390230	17420	89.70	11570	11610	11280	15040	8100	11570	11388.65	15.54	0	-1493	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1298	9.02	1.69	12	0.15	1271.00	6770.00	12260	20230327	-6.53	8060	20221004	42.18	12260	-6.53	20230327	10100	13.47	20230118	12260	-6.53	20230327	8060	42.18	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
85	20230717	130945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11460	-110	5	-0.95	190837630	16759	86.29	11570	11610	11280	15040	8100	11570	11387.17	15.54	0	-1485	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1298	9.02	1.69	12	0.15	1271.00	6770.00	12260	20230327	-6.53	8060	20221004	42.18	12260	-6.53	20230327	10100	13.47	20230118	12260	-6.53	20230327	8060	42.18	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
86	20230717	120956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11450	-120	5	-1.04	176847160	15538	80.01	11570	11610	11280	15040	8100	11570	11381.59	15.54	0	-1373	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1297	9.01	1.69	12	0.14	1271.00	6770.00	12260	20230327	-6.61	8060	20221004	42.06	12260	-6.61	20230327	10100	13.37	20230118	12260	-6.61	20230327	8060	42.06	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
87	20230717	110947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11430	-140	5	-1.21	165872020	14577	75.06	11570	11610	11280	15040	8100	11570	11379.02	15.54	0	-1378	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1295	8.99	1.69	12	0.13	1271.00	6770.00	12260	20230327	-6.77	8060	20221004	41.81	12260	-6.77	20230327	10100	13.17	20230118	12260	-6.77	20230327	8060	41.81	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
88	20230717	100947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11360	-210	5	-1.82	103489260	9125	46.99	11570	11610	11280	15040	8100	11570	11341.29	15.54	0	-1086	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1287	8.94	1.68	12	0.08	1271.00	6770.00	12260	20230327	-7.34	8060	20221004	40.94	12260	-7.34	20230327	10100	12.48	20230118	12260	-7.34	20230327	8060	40.94	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
89	20230717	090947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	-130	5	-1.12	3212300	279	1.44	11570	11610	11440	15040	8100	11570	11513.62	15.54	0	-252	12043	11806	11603	11366	11163	11705	11265	57	3470	500	8330	10	1	11325610	1296	9.00	1.69	12	0.00	1271.00	6770.00	12260	20230327	-6.69	8060	20221004	41.94	12260	-6.69	20230327	10100	13.27	20230118	12260	-6.69	20230327	8060	41.94	20221004	1.11	N	263690	500	56 억		1759805	N	N	0	N	00	N
90	20230714	160946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11570	-200	5	-1.70	222874160	19356	28.55	11820	11840	11400	15300	8240	11770	11514.47	15.59	0	-5139	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1310	9.10	1.71	12	0.17	1271.00	6770.00	12260	20230327	-5.63	8060	20221004	43.55	12260	-5.63	20230327	10100	14.55	20230118	12260	-5.63	20230327	8060	43.55	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
91	20230714	150950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11520	-250	5	-2.12	218178910	18949	27.95	11820	11840	11400	15300	8240	11770	11514.01	15.59	0	-5072	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1305	9.06	1.70	12	0.17	1271.00	6770.00	12260	20230327	-6.04	8060	20221004	42.93	12260	-6.04	20230327	10100	14.06	20230118	12260	-6.04	20230327	8060	42.93	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
92	20230714	140956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11560	-210	5	-1.78	197240360	17130	25.26	11820	11840	11400	15300	8240	11770	11514.32	15.59	0	-4481	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1309	9.10	1.71	12	0.15	1271.00	6770.00	12260	20230327	-5.71	8060	20221004	43.42	12260	-5.71	20230327	10100	14.46	20230118	12260	-5.71	20230327	8060	43.42	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
93	20230714	130942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11520	-250	5	-2.12	191500620	16632	24.53	11820	11840	11400	15300	8240	11770	11513.99	15.59	0	-4478	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1305	9.06	1.70	12	0.15	1271.00	6770.00	12260	20230327	-6.04	8060	20221004	42.93	12260	-6.04	20230327	10100	14.06	20230118	12260	-6.04	20230327	8060	42.93	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
94	20230714	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11470	-300	5	-2.55	172036500	14937	22.03	11820	11840	11400	15300	8240	11770	11517.47	15.59	0	-4087	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1299	9.02	1.69	12	0.13	1271.00	6770.00	12260	20230327	-6.44	8060	20221004	42.31	12260	-6.44	20230327	10100	13.56	20230118	12260	-6.44	20230327	8060	42.31	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
95	20230714	110953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11470	-300	5	-2.55	117617960	10172	15.00	11820	11840	11400	15300	8240	11770	11562.91	15.59	0	-3681	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1299	9.02	1.69	12	0.09	1271.00	6770.00	12260	20230327	-6.44	8060	20221004	42.31	12260	-6.44	20230327	10100	13.56	20230118	12260	-6.44	20230327	8060	42.31	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
96	20230714	100954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11520	-250	5	-2.12	88121840	7606	11.22	11820	11840	11400	15300	8240	11770	11585.83	15.59	0	-3047	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1305	9.06	1.70	12	0.07	1271.00	6770.00	12260	20230327	-6.04	8060	20221004	42.93	12260	-6.04	20230327	10100	14.06	20230118	12260	-6.04	20230327	8060	42.93	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
97	20230714	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11720	-50	5	-0.42	20988200	1786	2.63	11820	11840	11690	15300	8240	11770	11751.51	15.59	0	-1207	12230	12000	11850	11620	11470	11925	11545	57	3530	500	8470	10	1	11325610	1327	9.22	1.73	12	0.02	1271.00	6770.00	12260	20230327	-4.40	8060	20221004	45.41	12260	-4.40	20230327	10100	16.04	20230118	12260	-4.40	20230327	8060	45.41	20221004	1.15	N	263690	500	56 억		1765436	N	N	0	N	00	N
98	20230713	160944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11770	-100	5	-0.84	809342570	67789	138.31	11850	12080	11700	15430	8310	11870	11939.14	15.51	0	8423	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1333	9.26	1.74	12	0.60	1271.00	6770.00	12260	20230327	-4.00	8060	20221004	46.03	12260	-4.00	20230327	10100	16.53	20230118	12260	-4.00	20230327	8060	46.03	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
99	20230713	150939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11750	-120	5	-1.01	803935940	67329	137.37	11850	12080	11700	15430	8310	11870	11940.41	15.51	0	8509	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1331	9.24	1.74	12	0.59	1271.00	6770.00	12260	20230327	-4.16	8060	20221004	45.78	12260	-4.16	20230327	10100	16.34	20230118	12260	-4.16	20230327	8060	45.78	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
100	20230713	140938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11800	-70	5	-0.59	695300670	58098	118.54	11850	12080	11800	15430	8310	11870	11967.72	15.51	0	8962	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1336	9.28	1.74	12	0.51	1271.00	6770.00	12260	20230327	-3.75	8060	20221004	46.40	12260	-3.75	20230327	10100	16.83	20230118	12260	-3.75	20230327	8060	46.40	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
101	20230713	130943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11950	80	2	0.67	598509530	49945	101.90	11850	12080	11800	15430	8310	11870	11983.37	15.51	0	8944	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1353	9.40	1.77	12	0.44	1271.00	6770.00	12260	20230327	-2.53	8060	20221004	48.26	12260	-2.53	20230327	10100	18.32	20230118	12260	-2.53	20230327	8060	48.26	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
102	20230713	120938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12000	130	2	1.10	536142510	44727	91.26	11850	12080	11800	15430	8310	11870	11987.00	15.51	0	9700	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1359	9.44	1.77	12	0.39	1271.00	6770.00	12260	20230327	-2.12	8060	20221004	48.88	12260	-2.12	20230327	10100	18.81	20230118	12260	-2.12	20230327	8060	48.88	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
103	20230713	110942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	12020	150	2	1.26	492266320	41063	83.78	11850	12080	11800	15430	8310	11870	11988.07	15.51	0	9602	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1361	9.46	1.78	12	0.36	1271.00	6770.00	12260	20230327	-1.96	8060	20221004	49.13	12260	-1.96	20230327	10100	19.01	20230118	12260	-1.96	20230327	8060	49.13	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
104	20230713	100936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11970	100	2	0.84	369651160	30852	62.95	11850	12080	11800	15430	8310	11870	11981.43	15.51	0	7534	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1356	9.42	1.77	12	0.27	1271.00	6770.00	12260	20230327	-2.37	8060	20221004	48.51	12260	-2.37	20230327	10100	18.51	20230118	12260	-2.37	20230327	8060	48.51	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
105	20230713	090938	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11930	60	2	0.51	5011290	421	0.86	11850	11980	11850	15430	8310	11870	11903.30	15.51	0	-144	12336	12102	11726	11492	11116	12220	11610	57	3560	500	8540	10	1	11325610	1351	9.39	1.76	12	0.00	1271.00	6770.00	12260	20230327	-2.69	8060	20221004	48.01	12260	-2.69	20230327	10100	18.12	20230118	12260	-2.69	20230327	8060	48.01	20221004	1.15	N	263690	500	56 억		1756970	N	N	0	N	00	N
106	20230712	160935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11870	480	2	4.21	572982710	49011	355.07	11350	11960	11350	14800	7980	11390	11690.71	15.41	0	11256	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1344	9.34	1.75	12	0.43	1271.00	6770.00	12260	20230327	-3.18	8060	20221004	47.27	12260	-3.18	20230327	10100	17.52	20230118	12260	-3.18	20230327	8060	47.27	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
107	20230712	150928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11850	460	2	4.04	504921390	43281	313.56	11350	11870	11350	14800	7980	11390	11666.12	15.41	0	10698	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1342	9.32	1.75	12	0.38	1271.00	6770.00	12260	20230327	-3.34	8060	20221004	47.02	12260	-3.34	20230327	10100	17.33	20230118	12260	-3.34	20230327	8060	47.02	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
108	20230712	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11680	290	2	2.55	373838050	32156	232.96	11350	11770	11350	14800	7980	11390	11625.76	15.41	0	8775	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1323	9.19	1.73	12	0.28	1271.00	6770.00	12260	20230327	-4.73	8060	20221004	44.91	12260	-4.73	20230327	10100	15.64	20230118	12260	-4.73	20230327	8060	44.91	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
109	20230712	130926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11710	320	2	2.81	294216470	25367	183.78	11350	11770	11350	14800	7980	11390	11598.39	15.41	0	4572	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1326	9.21	1.73	12	0.22	1271.00	6770.00	12260	20230327	-4.49	8060	20221004	45.29	12260	-4.49	20230327	10100	15.94	20230118	12260	-4.49	20230327	8060	45.29	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
110	20230712	120931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11600	210	2	1.84	215987470	18664	135.22	11350	11770	11350	14800	7980	11390	11572.41	15.41	0	4779	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1314	9.13	1.71	12	0.16	1271.00	6770.00	12260	20230327	-5.38	8060	20221004	43.92	12260	-5.38	20230327	10100	14.85	20230118	12260	-5.38	20230327	8060	43.92	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
111	20230712	110931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11630	240	2	2.11	195705320	16926	122.63	11350	11770	11350	14800	7980	11390	11562.41	15.41	0	5407	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1317	9.15	1.72	12	0.15	1271.00	6770.00	12260	20230327	-5.14	8060	20221004	44.29	12260	-5.14	20230327	10100	15.15	20230118	12260	-5.14	20230327	8060	44.29	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
112	20230712	100931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11540	150	2	1.32	114708150	9956	72.13	11350	11590	11350	14800	7980	11390	11521.51	15.41	0	4072	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1307	9.08	1.70	12	0.09	1271.00	6770.00	12260	20230327	-5.87	8060	20221004	43.18	12260	-5.87	20230327	10100	14.26	20230118	12260	-5.87	20230327	8060	43.18	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
113	20230712	090932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	-10	5	-0.09	11582070	1014	7.35	11350	11450	11350	14800	7980	11390	11422.16	15.41	0	97	11570	11480	11360	11270	11150	11420	11210	57	3410	500	8200	10	1	11325610	1289	8.95	1.68	12	0.01	1271.00	6770.00	12260	20230327	-7.18	8060	20221004	41.19	12260	-7.18	20230327	10100	12.67	20230118	12260	-7.18	20230327	8060	41.19	20221004	1.16	N	263690	500	56 억		1745734	N	N	0	N	00	N
114	20230711	160919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	40	2	0.35	156388550	13785	78.50	11400	11450	11240	14750	7950	11350	11344.83	15.41	0	-61	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1290	8.96	1.68	12	0.12	1271.00	6770.00	12260	20230327	-7.10	8060	20221004	41.32	12260	-7.10	20230327	10100	12.77	20230118	12260	-7.10	20230327	8060	41.32	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
115	20230711	150916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	50	2	0.44	140841320	12420	70.72	11400	11450	11240	14750	7950	11350	11339.88	15.41	0	-129	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1291	8.97	1.68	12	0.11	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
116	20230711	140910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11310	-40	5	-0.35	111266350	9824	55.94	11400	11450	11240	14750	7950	11350	11325.97	15.41	0	141	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1281	8.90	1.67	12	0.09	1271.00	6770.00	12260	20230327	-7.75	8060	20221004	40.32	12260	-7.75	20230327	10100	11.98	20230118	12260	-7.75	20230327	8060	40.32	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
117	20230711	130900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	-70	5	-0.62	104983530	9268	52.78	11400	11450	11280	14750	7950	11350	11327.53	15.41	0	130	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1278	8.87	1.67	12	0.08	1271.00	6770.00	12260	20230327	-7.99	8060	20221004	39.95	12260	-7.99	20230327	10100	11.68	20230118	12260	-7.99	20230327	8060	39.95	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
118	20230711	120921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	30	2	0.26	47952860	4224	24.05	11400	11450	11280	14750	7950	11350	11352.48	15.41	0	441	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1289	8.95	1.68	12	0.04	1271.00	6770.00	12260	20230327	-7.18	8060	20221004	41.19	12260	-7.18	20230327	10100	12.67	20230118	12260	-7.18	20230327	8060	41.19	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
119	20230711	110926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	-20	5	-0.18	23890580	2104	11.98	11400	11450	11280	14750	7950	11350	11354.84	15.41	0	113	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1283	8.91	1.67	12	0.02	1271.00	6770.00	12260	20230327	-7.59	8060	20221004	40.57	12260	-7.59	20230327	10100	12.18	20230118	12260	-7.59	20230327	8060	40.57	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
120	20230711	100923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11390	40	2	0.35	18711260	1648	9.38	11400	11450	11280	14750	7950	11350	11353.92	15.41	0	276	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1290	8.96	1.68	12	0.01	1271.00	6770.00	12260	20230327	-7.10	8060	20221004	41.32	12260	-7.10	20230327	10100	12.77	20230118	12260	-7.10	20230327	8060	41.32	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
121	20230711	090920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11400	50	2	0.44	6445220	567	3.23	11400	11450	11280	14750	7950	11350	11367.23	15.41	0	16	11616	11482	11266	11132	10916	11550	11200	57	3400	500	8170	10	1	11325610	1291	8.97	1.68	12	0.01	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.16	N	263690	500	56 억		1745795	N	N	0	N	00	N
122	20230710	160913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11350	120	2	1.07	197005530	17511	91.86	11160	11400	11050	14590	7870	11230	11250.39	15.41	0	852	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1285	8.93	1.68	12	0.15	1271.00	6770.00	12260	20230327	-7.42	8060	20221004	40.82	12260	-7.42	20230327	10100	12.38	20230118	12260	-7.42	20230327	8060	40.82	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
123	20230710	150915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11310	80	2	0.71	190361830	16924	88.78	11160	11400	11050	14590	7870	11230	11248.04	15.41	0	510	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1281	8.90	1.67	12	0.15	1271.00	6770.00	12260	20230327	-7.75	8060	20221004	40.32	12260	-7.75	20230327	10100	11.98	20230118	12260	-7.75	20230327	8060	40.32	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
124	20230710	140906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11330	100	2	0.89	150864690	13429	70.45	11160	11400	11050	14590	7870	11230	11234.25	15.41	0	173	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1283	8.91	1.67	12	0.12	1271.00	6770.00	12260	20230327	-7.59	8060	20221004	40.57	12260	-7.59	20230327	10100	12.18	20230118	12260	-7.59	20230327	8060	40.57	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
125	20230710	130854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11370	140	2	1.25	124977460	11152	58.50	11160	11400	11050	14590	7870	11230	11206.72	15.41	0	163	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1288	8.95	1.68	12	0.10	1271.00	6770.00	12260	20230327	-7.26	8060	20221004	41.07	12260	-7.26	20230327	10100	12.57	20230118	12260	-7.26	20230327	8060	41.07	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
126	20230710	120919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11310	80	2	0.71	103754320	9285	48.71	11160	11320	11050	14590	7870	11230	11174.38	15.41	0	-308	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1281	8.90	1.67	12	0.08	1271.00	6770.00	12260	20230327	-7.75	8060	20221004	40.32	12260	-7.75	20230327	10100	11.98	20230118	12260	-7.75	20230327	8060	40.32	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
127	20230710	110916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	40	2	0.36	92190990	8260	43.33	11160	11290	11050	14590	7870	11230	11161.10	15.41	0	-376	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1276	8.87	1.66	12	0.07	1271.00	6770.00	12260	20230327	-8.08	8060	20221004	39.83	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
128	20230710	100917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11160	-70	5	-0.62	56418280	5070	26.60	11160	11190	11050	14590	7870	11230	11127.79	15.41	0	-856	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1264	8.78	1.65	12	0.04	1271.00	6770.00	12260	20230327	-8.97	8060	20221004	38.46	12260	-8.97	20230327	10100	10.50	20230118	12260	-8.97	20230327	8060	38.46	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
129	20230710	090909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	-50	5	-0.45	7362420	660	3.46	11160	11190	11130	14590	7870	11230	11154.73	15.41	0	-131	11643	11436	11293	11086	10943	11365	11015	57	3360	500	8080	10	1	11325610	1266	8.80	1.65	12	0.01	1271.00	6770.00	12260	20230327	-8.81	8060	20221004	38.71	12260	-8.81	20230327	10100	10.69	20230118	12260	-8.81	20230327	8060	38.71	20221004	1.14	N	263690	500	56 억		1744745	N	N	0	N	00	N
130	20230707	160906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11230	-330	5	-2.85	209884940	18600	55.11	11500	11500	11150	15020	8100	11560	11284.14	15.43	0	-2384	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1272	8.84	1.66	12	0.16	1271.00	6770.00	12260	20230327	-8.40	8060	20221004	39.33	12260	-8.40	20230327	10100	11.19	20230118	12260	-8.40	20230327	8060	39.33	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
131	20230707	150905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11300	-260	5	-2.25	207972920	18430	54.60	11500	11500	11150	15020	8100	11560	11284.48	15.43	0	-2340	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1280	8.89	1.67	12	0.16	1271.00	6770.00	12260	20230327	-7.83	8060	20221004	40.20	12260	-7.83	20230327	10100	11.88	20230118	12260	-7.83	20230327	8060	40.20	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
132	20230707	140922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	-320	5	-2.77	192701680	17070	50.57	11500	11500	11150	15020	8100	11560	11288.91	15.43	0	-2073	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1273	8.84	1.66	12	0.15	1271.00	6770.00	12260	20230327	-8.32	8060	20221004	39.45	12260	-8.32	20230327	10100	11.29	20230118	12260	-8.32	20230327	8060	39.45	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
133	20230707	130910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-360	5	-3.11	188228170	16671	49.39	11500	11500	11150	15020	8100	11560	11290.75	15.43	0	-2065	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1268	8.81	1.65	12	0.15	1271.00	6770.00	12260	20230327	-8.65	8060	20221004	38.96	12260	-8.65	20230327	10100	10.89	20230118	12260	-8.65	20230327	8060	38.96	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
134	20230707	120914	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	-270	5	-2.34	169135980	14968	44.35	11500	11500	11150	15020	8100	11560	11299.84	15.43	0	-1668	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1279	8.88	1.67	12	0.13	1271.00	6770.00	12260	20230327	-7.91	8060	20221004	40.07	12260	-7.91	20230327	10100	11.78	20230118	12260	-7.91	20230327	8060	40.07	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
135	20230707	110919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	-350	5	-3.03	139211290	12303	36.45	11500	11500	11150	15020	8100	11560	11315.23	15.43	0	-1792	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1270	8.82	1.66	12	0.11	1271.00	6770.00	12260	20230327	-8.56	8060	20221004	39.08	12260	-8.56	20230327	10100	10.99	20230118	12260	-8.56	20230327	8060	39.08	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
136	20230707	100906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11380	-180	5	-1.56	35047360	3073	9.10	11500	11500	11350	15020	8100	11560	11404.93	15.43	0	-1188	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1289	8.95	1.68	12	0.03	1271.00	6770.00	12260	20230327	-7.18	8060	20221004	41.19	12260	-7.18	20230327	10100	12.67	20230118	12260	-7.18	20230327	8060	41.19	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
137	20230707	090907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11440	-120	5	-1.04	1625150	142	0.42	11500	11500	11410	15020	8100	11560	11444.72	15.43	0	-25	12020	11790	11500	11270	10980	11905	11385	57	3460	500	8320	10	1	11325610	1296	9.00	1.69	12	0.00	1271.00	6770.00	12260	20230327	-6.69	8060	20221004	41.94	12260	-6.69	20230327	10100	13.27	20230118	12260	-6.69	20230327	8060	41.94	20221004	1.18	N	263690	500	56 억		1746985	N	N	0	N	00	N
138	20230706	160906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11560	360	2	3.21	384023730	33269	361.54	11290	11730	11210	14560	7840	11200	11542.98	15.41	0	2605	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1309	9.10	1.71	12	0.29	1271.00	6770.00	12260	20230327	-5.71	8060	20221004	43.42	12260	-5.71	20230327	10100	14.46	20230118	12260	-5.71	20230327	8060	43.42	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
139	20230706	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11550	350	2	3.12	366022590	31710	344.60	11290	11730	11210	14560	7840	11200	11542.81	15.41	0	2858	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1308	9.09	1.71	12	0.28	1271.00	6770.00	12260	20230327	-5.79	8060	20221004	43.30	12260	-5.79	20230327	10100	14.36	20230118	12260	-5.79	20230327	8060	43.30	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
140	20230706	140908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11510	310	2	2.77	336886050	29190	317.21	11290	11730	11210	14560	7840	11200	11541.15	15.41	0	3169	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1304	9.06	1.70	12	0.26	1271.00	6770.00	12260	20230327	-6.12	8060	20221004	42.80	12260	-6.12	20230327	10100	13.96	20230118	12260	-6.12	20230327	8060	42.80	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
141	20230706	130905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11580	380	2	3.39	304940360	26414	287.05	11290	11730	11210	14560	7840	11200	11544.65	15.41	0	3298	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1312	9.11	1.71	12	0.23	1271.00	6770.00	12260	20230327	-5.55	8060	20221004	43.67	12260	-5.55	20230327	10100	14.65	20230118	12260	-5.55	20230327	8060	43.67	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
142	20230706	120847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11600	400	2	3.57	281549090	24389	265.04	11290	11730	11210	14560	7840	11200	11544.10	15.41	0	3287	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1314	9.13	1.71	12	0.22	1271.00	6770.00	12260	20230327	-5.38	8060	20221004	43.92	12260	-5.38	20230327	10100	14.85	20230118	12260	-5.38	20230327	8060	43.92	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
143	20230706	110913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11510	310	2	2.77	258351150	22376	243.16	11290	11730	11210	14560	7840	11200	11545.90	15.41	0	2613	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1304	9.06	1.70	12	0.20	1271.00	6770.00	12260	20230327	-6.12	8060	20221004	42.80	12260	-6.12	20230327	10100	13.96	20230118	12260	-6.12	20230327	8060	42.80	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
144	20230706	100907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11550	350	2	3.12	161175730	14004	152.18	11290	11730	11210	14560	7840	11200	11509.26	15.41	0	1776	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1308	9.09	1.71	12	0.12	1271.00	6770.00	12260	20230327	-5.79	8060	20221004	43.30	12260	-5.79	20230327	10100	14.36	20230118	12260	-5.79	20230327	8060	43.30	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
145	20230706	090905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	70	2	0.62	7605260	674	7.32	11290	11330	11270	14560	7840	11200	11283.77	15.41	0	-456	11506	11352	11236	11082	10966	11430	11160	57	3360	500	8060	10	1	11325610	1276	8.87	1.66	12	0.01	1271.00	6770.00	12260	20230327	-8.08	8060	20221004	39.83	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.20	N	263690	500	56 억		1744729	N	N	0	N	00	N
146	20230705	160902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-10	5	-0.09	102426920	9124	60.52	11120	11390	11120	14570	7850	11210	11226.39	15.40	0	667	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1268	8.81	1.65	12	0.08	1271.00	6770.00	12260	20230327	-8.65	8060	20221004	38.96	12260	-8.65	20230327	10100	10.89	20230118	12260	-8.65	20230327	8060	38.96	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
147	20230705	150858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	0	3	0.00	87838130	7822	51.88	11120	11390	11120	14570	7850	11210	11229.63	15.40	0	613	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1270	8.82	1.66	12	0.07	1271.00	6770.00	12260	20230327	-8.56	8060	20221004	39.08	12260	-8.56	20230327	10100	10.99	20230118	12260	-8.56	20230327	8060	39.08	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
148	20230705	140849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-10	5	-0.09	73697420	6559	43.50	11120	11390	11120	14570	7850	11210	11236.08	15.40	0	527	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1268	8.81	1.65	12	0.06	1271.00	6770.00	12260	20230327	-8.65	8060	20221004	38.96	12260	-8.65	20230327	10100	10.89	20230118	12260	-8.65	20230327	8060	38.96	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
149	20230705	130851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	50	2	0.45	66388280	5907	39.18	11120	11390	11120	14570	7850	11210	11238.92	15.40	0	469	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1275	8.86	1.66	12	0.05	1271.00	6770.00	12260	20230327	-8.16	8060	20221004	39.70	12260	-8.16	20230327	10100	11.49	20230118	12260	-8.16	20230327	8060	39.70	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
150	20230705	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11270	60	2	0.54	50827000	4523	30.00	11120	11390	11120	14570	7850	11210	11237.45	15.40	0	-41	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1276	8.87	1.66	12	0.04	1271.00	6770.00	12260	20230327	-8.08	8060	20221004	39.83	12260	-8.08	20230327	10100	11.58	20230118	12260	-8.08	20230327	8060	39.83	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
151	20230705	110900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11280	70	2	0.62	34941120	3112	20.64	11120	11390	11120	14570	7850	11210	11227.87	15.40	0	-76	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1278	8.87	1.67	12	0.03	1271.00	6770.00	12260	20230327	-7.99	8060	20221004	39.95	12260	-7.99	20230327	10100	11.68	20230118	12260	-7.99	20230327	8060	39.95	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
152	20230705	100851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11220	10	2	0.09	16397260	1469	9.74	11120	11220	11120	14570	7850	11210	11162.19	15.40	0	260	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1271	8.83	1.66	12	0.01	1271.00	6770.00	12260	20230327	-8.48	8060	20221004	39.21	12260	-8.48	20230327	10100	11.09	20230118	12260	-8.48	20230327	8060	39.21	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
153	20230705	090851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11180	-30	5	-0.27	7156810	642	4.26	11120	11210	11120	14570	7850	11210	11147.68	15.40	0	134	11543	11376	11263	11096	10983	11320	11040	57	3360	500	8070	10	1	11325610	1266	8.80	1.65	12	0.01	1271.00	6770.00	12260	20230327	-8.81	8060	20221004	38.71	12260	-8.81	20230327	10100	10.69	20230118	12260	-8.81	20230327	8060	38.71	20221004	1.18	N	263690	500	56 억		1744049	N	N	0	N	00	N
154	20230704	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	-220	5	-1.92	168987620	15077	85.79	11380	11430	11150	14850	8010	11430	11208.30	15.39	0	1065	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1270	8.82	1.66	12	0.13	1271.00	6770.00	12260	20230327	-8.56	8060	20221004	39.08	12260	-8.56	20230327	10100	10.99	20230118	12260	-8.56	20230327	8060	39.08	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
155	20230704	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	-140	5	-1.22	146454780	13074	74.39	11380	11430	11150	14850	8010	11430	11201.99	15.39	0	988	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1279	8.88	1.67	12	0.12	1271.00	6770.00	12260	20230327	-7.91	8060	20221004	40.07	12260	-7.91	20230327	10100	11.78	20230118	12260	-7.91	20230327	8060	40.07	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
156	20230704	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11330	-100	5	-0.87	126581210	11304	64.32	11380	11430	11150	14850	8010	11430	11197.91	15.39	0	710	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1283	8.91	1.67	12	0.10	1271.00	6770.00	12260	20230327	-7.59	8060	20221004	40.57	12260	-7.59	20230327	10100	12.18	20230118	12260	-7.59	20230327	8060	40.57	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
157	20230704	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11180	-250	5	-2.19	75164510	6702	38.14	11380	11430	11150	14850	8010	11430	11215.24	15.39	0	-557	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1266	8.80	1.65	12	0.06	1271.00	6770.00	12260	20230327	-8.81	8060	20221004	38.71	12260	-8.81	20230327	10100	10.69	20230118	12260	-8.81	20230327	8060	38.71	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
158	20230704	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	-230	5	-2.01	74426710	6636	37.76	11380	11430	11150	14850	8010	11430	11215.60	15.39	0	-519	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1268	8.81	1.65	12	0.06	1271.00	6770.00	12260	20230327	-8.65	8060	20221004	38.96	12260	-8.65	20230327	10100	10.89	20230118	12260	-8.65	20230327	8060	38.96	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
159	20230704	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11190	-240	5	-2.10	54699040	4870	27.71	11380	11430	11150	14850	8010	11430	11231.84	15.39	0	-325	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1267	8.80	1.65	12	0.04	1271.00	6770.00	12260	20230327	-8.73	8060	20221004	38.83	12260	-8.73	20230327	10100	10.79	20230118	12260	-8.73	20230327	8060	38.83	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
160	20230704	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11220	-210	5	-1.84	20917010	1854	10.55	11380	11430	11210	14850	8010	11430	11282.10	15.39	0	-402	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1271	8.83	1.66	12	0.02	1271.00	6770.00	12260	20230327	-8.48	8060	20221004	39.21	12260	-8.48	20230327	10100	11.09	20230118	12260	-8.48	20230327	8060	39.21	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
161	20230704	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11300	-130	5	-1.14	933250	82	0.47	11380	11430	11300	14850	8010	11430	11381.10	15.39	0	-62	11776	11602	11376	11202	10976	11490	11090	57	3420	500	8220	10	1	11325610	1280	8.89	1.67	12	0.00	1271.00	6770.00	12260	20230327	-7.83	8060	20221004	40.20	12260	-7.83	20230327	10100	11.88	20230118	12260	-7.83	20230327	8060	40.20	20221004	1.19	N	263690	500	56 억		1742964	N	N	0	N	00	N
162	20230703	160823	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11430	-20	5	-0.17	198584780	17533	257.35	11470	11550	11150	14880	8020	11450	11326.06	15.42	0	-3621	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1295	8.99	1.69	12	0.15	1271.00	6770.00	12260	20230327	-6.77	8060	20221004	41.81	12260	-6.77	20230327	10100	13.17	20230118	12260	-6.77	20230327	8060	41.81	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
163	20230703	150831	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11330	-120	5	-1.05	193260580	17066	250.49	11470	11550	11150	14880	8020	11450	11324.30	15.42	0	-3520	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1283	8.91	1.67	12	0.15	1271.00	6770.00	12260	20230327	-7.59	8060	20221004	40.57	12260	-7.59	20230327	10100	12.18	20230118	12260	-7.59	20230327	8060	40.57	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
164	20230703	140830	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11400	-50	5	-0.44	179638980	15867	232.89	11470	11550	11150	14880	8020	11450	11321.55	15.42	0	-2653	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1291	8.97	1.68	12	0.14	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
165	20230703	130824	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11160	-290	5	-2.53	157223750	13882	203.76	11470	11550	11150	14880	8020	11450	11325.73	15.42	0	-2158	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1264	8.78	1.65	12	0.12	1271.00	6770.00	12260	20230327	-8.97	8060	20221004	38.46	12260	-8.97	20230327	10100	10.50	20230118	12260	-8.97	20230327	8060	38.46	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
166	20230703	120832	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11290	-160	5	-1.40	100713160	8848	129.87	11470	11550	11280	14880	8020	11450	11382.59	15.42	0	-1719	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1279	8.88	1.67	12	0.08	1271.00	6770.00	12260	20230327	-7.91	8060	20221004	40.07	12260	-7.91	20230327	10100	11.78	20230118	12260	-7.91	20230327	8060	40.07	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
167	20230703	110825	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11320	-130	5	-1.14	93127830	8177	120.02	11470	11550	11290	14880	8020	11450	11389.00	15.42	0	-1447	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1282	8.91	1.67	12	0.07	1271.00	6770.00	12260	20230327	-7.67	8060	20221004	40.45	12260	-7.67	20230327	10100	12.08	20230118	12260	-7.67	20230327	8060	40.45	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
168	20230703	100813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11380	-70	5	-0.61	60862480	5328	78.20	11470	11550	11380	14880	8020	11450	11423.14	15.42	0	-1327	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1289	8.95	1.68	12	0.05	1271.00	6770.00	12260	20230327	-7.18	8060	20221004	41.19	12260	-7.18	20230327	10100	12.67	20230118	12260	-7.18	20230327	8060	41.19	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N
169	20230703	090822	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	11400	-50	5	-0.44	5014860	437	6.41	11470	11550	11400	14880	8020	11450	11475.65	15.42	0	-64	11636	11542	11446	11352	11256	11590	11400	57	3430	500	8240	10	1	11325610	1291	8.97	1.68	12	0.00	1271.00	6770.00	12260	20230327	-7.01	8060	20221004	41.44	12260	-7.01	20230327	10100	12.87	20230118	12260	-7.01	20230327	8060	41.44	20221004	1.18	N	263690	500	56 억		1746665	N	N	0	N	00	N