KissMeData/065510/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	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	50	2	0.22	10160485250	449142	101.31	23350	23650	21750	30150	16250	23200	22620.37	4.73	0	-42841	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2801	16.18	2.43	12	3.73	1437.00	9582.00	24500	20230629	-5.10	8110	20220930	186.68	24500	-5.10	20230629	9420	146.82	20230316	24500	-5.10	20230629	8110	186.68	20220930	5.22	N	065510	500	60 억		569321	N	N	47	N	00	N
3	20230731	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	-350	5	-1.51	9732900450	430637	97.14	23350	23650	21750	30150	16250	23200	22601.16	4.73	0	-36559	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2752	15.90	2.38	12	3.58	1437.00	9582.00	24500	20230629	-6.73	8110	20220930	181.75	24500	-6.73	20230629	9420	142.57	20230316	24500	-6.73	20230629	8110	181.75	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
4	20230731	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	-350	5	-1.51	8887284750	393785	88.83	23350	23650	21750	30150	16250	23200	22568.86	4.73	0	-21964	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2752	15.90	2.38	12	3.27	1437.00	9582.00	24500	20230629	-6.73	8110	20220930	181.75	24500	-6.73	20230629	9420	142.57	20230316	24500	-6.73	20230629	8110	181.75	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
5	20230731	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22750	-450	5	-1.94	8597827150	381071	85.96	23350	23650	21750	30150	16250	23200	22562.26	4.73	0	-18497	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2740	15.83	2.37	12	3.16	1437.00	9582.00	24500	20230629	-7.14	8110	20220930	180.52	24500	-7.14	20230629	9420	141.51	20230316	24500	-7.14	20230629	8110	180.52	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
6	20230731	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22650	-550	5	-2.37	8236762600	365122	82.36	23350	23650	21750	30150	16250	23200	22558.92	4.73	0	-13063	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2728	15.76	2.36	12	3.03	1437.00	9582.00	24500	20230629	-7.55	8110	20220930	179.28	24500	-7.55	20230629	9420	140.45	20230316	24500	-7.55	20230629	8110	179.28	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
7	20230731	110615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22600	-600	5	-2.59	7775093050	344754	77.77	23350	23650	21750	30150	16250	23200	22552.57	4.73	0	-10924	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2722	15.73	2.36	12	2.86	1437.00	9582.00	24500	20230629	-7.76	8110	20220930	178.67	24500	-7.76	20230629	9420	139.92	20230316	24500	-7.76	20230629	8110	178.67	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
8	20230731	100612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-1200	5	-5.17	6145264950	271507	61.24	23350	23650	21850	30150	16250	23200	22633.90	4.73	0	-7481	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2650	15.31	2.30	12	2.25	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
9	20230731	090604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	200	2	0.86	85534850	3663	0.83	23350	23400	23350	30150	16250	23200	23351.33	4.73	0	310	25066	24132	22766	21832	20466	24600	22300	60	6950	500	16240	50	1	12045371	2819	16.28	2.44	12	0.03	1437.00	9582.00	24500	20230629	-4.49	8110	20220930	188.53	24500	-4.49	20230629	9420	148.41	20230316	24500	-4.49	20230629	8110	188.53	20220930	5.22	N	065510	500	60 억		569321	N	N	243	N	00	N
10	20230728	160606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	1750	2	8.16	9932117550	436914	168.91	21550	23700	21400	27850	15050	21450	22730.16	4.71	0	4568	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2795	16.14	2.42	12	3.63	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	5.56	N	065510	500	60 억		567350	N	N	243	N	00	N
11	20230728	150607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23150	1700	2	7.93	8626443600	381070	147.32	21550	23700	21400	27850	15050	21450	22638.11	4.71	0	9464	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2789	16.11	2.42	12	3.16	1437.00	9582.00	24500	20230629	-5.51	8110	20220930	185.45	24500	-5.51	20230629	9420	145.75	20230316	24500	-5.51	20230629	8110	185.45	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
12	20230728	140604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	1000	2	4.66	4129164000	186344	72.04	21550	22700	21400	27850	15050	21450	22159.66	4.71	0	13011	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2704	15.62	2.34	12	1.55	1437.00	9582.00	24500	20230629	-8.37	8110	20220930	176.82	24500	-8.37	20230629	9420	138.32	20230316	24500	-8.37	20230629	8110	176.82	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
13	20230728	130607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	700	2	3.26	3642295550	164605	63.63	21550	22700	21400	27850	15050	21450	22128.40	4.71	0	8793	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2668	15.41	2.31	12	1.37	1437.00	9582.00	24500	20230629	-9.59	8110	20220930	173.12	24500	-9.59	20230629	9420	135.14	20230316	24500	-9.59	20230629	8110	173.12	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
14	20230728	120604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	750	2	3.50	3430973300	155096	59.96	21550	22700	21400	27850	15050	21450	22122.56	4.71	0	11326	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2674	15.45	2.32	12	1.29	1437.00	9582.00	24500	20230629	-9.39	8110	20220930	173.74	24500	-9.39	20230629	9420	135.67	20230316	24500	-9.39	20230629	8110	173.74	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
15	20230728	110609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	800	2	3.73	3091239350	139810	54.05	21550	22700	21400	27850	15050	21450	22111.33	4.71	0	9532	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2680	15.48	2.32	12	1.16	1437.00	9582.00	24500	20230629	-9.18	8110	20220930	174.35	24500	-9.18	20230629	9420	136.20	20230316	24500	-9.18	20230629	8110	174.35	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
16	20230728	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	950	2	4.43	1832003100	83621	32.33	21550	22450	21400	27850	15050	21450	21909.62	4.71	0	10686	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2698	15.59	2.34	12	0.69	1437.00	9582.00	24500	20230629	-8.57	8110	20220930	176.20	24500	-8.57	20230629	9420	137.79	20230316	24500	-8.57	20230629	8110	176.20	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
17	20230728	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	200	2	0.93	244908300	11397	4.41	21550	21700	21400	27850	15050	21450	21489.60	4.71	0	-1152	22616	22032	21166	20582	19716	22325	20875	60	6400	500	15010	50	1	12045371	2608	15.07	2.26	12	0.09	1437.00	9582.00	24500	20230629	-11.63	8110	20220930	166.95	24500	-11.63	20230629	9420	129.83	20230316	24500	-11.63	20230629	8110	166.95	20220930	5.56	N	065510	500	60 억		567350	N	N	120	N	00	N
18	20230727	160602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	1000	2	4.89	5445845350	257316	99.50	20850	21750	20300	26550	14350	20450	21163.47	4.35	35228	43042	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2584	14.93	2.24	12	2.14	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	5.69	N	065510	500	60 억		524441	N	N	120	N	00	N
19	20230727	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	650	2	3.18	5343030150	252485	97.63	20850	21750	20300	26550	14350	20450	21161.77	4.35	35228	42599	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2542	14.68	2.20	12	2.10	1437.00	9582.00	24500	20230629	-13.88	8110	20220930	160.17	24500	-13.88	20230629	9420	123.99	20230316	24500	-13.88	20230629	8110	160.17	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
20	20230727	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	1050	2	5.13	5008145350	236807	91.57	20850	21750	20300	26550	14350	20450	21148.64	4.35	35228	50883	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2590	14.96	2.24	12	1.97	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
21	20230727	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	1050	2	5.13	4652415800	220273	85.18	20850	21750	20300	26550	14350	20450	21121.14	4.35	35228	53714	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2590	14.96	2.24	12	1.83	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
22	20230727	120603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	1050	2	5.13	4261340450	202064	78.14	20850	21750	20300	26550	14350	20450	21089.06	4.35	35228	57005	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2590	14.96	2.24	12	1.68	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
23	20230727	110603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	1200	2	5.87	3662376200	174344	67.42	20850	21700	20300	26550	14350	20450	21006.61	4.35	35228	53523	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2608	15.07	2.26	12	1.45	1437.00	9582.00	24500	20230629	-11.63	8110	20220930	166.95	24500	-11.63	20230629	9420	129.83	20230316	24500	-11.63	20230629	8110	166.95	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
24	20230727	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	300	2	1.47	1954247200	94405	36.51	20850	21050	20300	26550	14350	20450	20700.67	4.35	35228	40614	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2499	14.44	2.17	12	0.78	1437.00	9582.00	24500	20230629	-15.31	8110	20220930	155.86	24500	-15.31	20230629	9420	120.28	20230316	24500	-15.31	20230629	8110	155.86	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
25	20230727	090600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	400	2	1.96	144813300	6927	2.68	20850	21050	20600	26550	14350	20450	20905.63	4.35	35228	-325	21983	21216	20683	19916	19383	20950	19650	60	6100	500	14310	50	1	12045371	2511	14.51	2.18	12	0.06	1437.00	9582.00	24500	20230629	-14.90	8110	20220930	157.09	24500	-14.90	20230629	9420	121.34	20230316	24500	-14.90	20230629	8110	157.09	20220930	5.69	N	065510	500	60 억		524441	N	N	39	N	00	N
26	20230726	160559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-650	5	-3.08	5365620800	257913	144.34	20900	21450	20150	27400	14800	21100	20804.06	4.06	0	34864	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2463	14.23	2.13	12	2.14	1437.00	9582.00	24500	20230629	-16.53	8110	20220930	152.16	24500	-16.53	20230629	9420	117.09	20230316	24500	-16.53	20230629	8110	152.16	20220930	5.64	N	065510	500	60 억		489213	N	N	39	N	00	N
27	20230726	150602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-600	5	-2.84	5004282900	240158	134.41	20900	21450	20350	27400	14800	21100	20837.46	4.06	0	30022	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2469	14.27	2.14	12	1.99	1437.00	9582.00	24500	20230629	-16.33	8110	20220930	152.77	24500	-16.33	20230629	9420	117.62	20230316	24500	-16.33	20230629	8110	152.77	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
28	20230726	140600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	-450	5	-2.13	4415786000	211561	118.40	20900	21450	20450	27400	14800	21100	20872.40	4.06	0	30390	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2487	14.37	2.16	12	1.76	1437.00	9582.00	24500	20230629	-15.71	8110	20220930	154.62	24500	-15.71	20230629	9420	119.21	20230316	24500	-15.71	20230629	8110	154.62	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
29	20230726	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	-100	5	-0.47	3392645000	162110	90.73	20900	21450	20500	27400	14800	21100	20928.04	4.06	0	32316	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2530	14.61	2.19	12	1.35	1437.00	9582.00	24500	20230629	-14.29	8110	20220930	158.94	24500	-14.29	20230629	9420	122.93	20230316	24500	-14.29	20230629	8110	158.94	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
30	20230726	120600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	150	2	0.71	2453250650	117287	65.64	20900	21450	20500	27400	14800	21100	20916.65	4.06	0	31553	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2560	14.79	2.22	12	0.97	1437.00	9582.00	24500	20230629	-13.27	8110	20220930	162.02	24500	-13.27	20230629	9420	125.58	20230316	24500	-13.27	20230629	8110	162.02	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
31	20230726	110556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	0	3	0.00	1904562100	91391	51.15	20900	21200	20500	27400	14800	21100	20839.71	4.06	0	23928	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2542	14.68	2.20	12	0.76	1437.00	9582.00	24500	20230629	-13.88	8110	20220930	160.17	24500	-13.88	20230629	9420	123.99	20230316	24500	-13.88	20230629	8110	160.17	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
32	20230726	100600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	-100	5	-0.47	1090970650	52529	29.40	20900	21100	20500	27400	14800	21100	20768.92	4.06	0	11005	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2530	14.61	2.19	12	0.44	1437.00	9582.00	24500	20230629	-14.29	8110	20220930	158.94	24500	-14.29	20230629	9420	122.93	20230316	24500	-14.29	20230629	8110	158.94	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
33	20230726	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	-500	5	-2.37	126542850	6094	3.41	20900	20950	20600	27400	14800	21100	20765.15	4.06	0	-1380	21900	21500	21150	20750	20400	21325	20575	60	6300	500	14770	50	1	12045371	2481	14.34	2.15	12	0.05	1437.00	9582.00	24500	20230629	-15.92	8110	20220930	154.01	24500	-15.92	20230629	9420	118.68	20230316	24500	-15.92	20230629	8110	154.01	20220930	5.64	N	065510	500	60 억		489213	N	N	0	N	00	N
34	20230725	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-200	5	-0.94	3750992200	177729	121.34	21550	21550	20800	27650	14950	21300	21105.12	3.91	0	20198	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2542	14.68	2.20	12	1.48	1437.00	9582.00	24500	20230629	-13.88	8110	20220930	160.17	24500	-13.88	20230629	9420	123.99	20230316	24500	-13.88	20230629	8110	160.17	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
35	20230725	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-100	5	-0.47	3655242650	173200	118.25	21550	21550	20800	27650	14950	21300	21104.17	3.91	0	18820	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2554	14.75	2.21	12	1.44	1437.00	9582.00	24500	20230629	-13.47	8110	20220930	161.41	24500	-13.47	20230629	9420	125.05	20230316	24500	-13.47	20230629	8110	161.41	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
36	20230725	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	-200	5	-0.94	3091733050	146702	100.16	21550	21550	20800	27650	14950	21300	21074.92	3.91	0	21785	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2542	14.68	2.20	12	1.22	1437.00	9582.00	24500	20230629	-13.88	8110	20220930	160.17	24500	-13.88	20230629	9420	123.99	20230316	24500	-13.88	20230629	8110	160.17	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
37	20230725	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	-150	5	-0.70	2614913750	124206	84.80	21550	21550	20800	27650	14950	21300	21053.04	3.91	0	15561	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2548	14.72	2.21	12	1.03	1437.00	9582.00	24500	20230629	-13.67	8110	20220930	160.79	24500	-13.67	20230629	9420	124.52	20230316	24500	-13.67	20230629	8110	160.79	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
38	20230725	120555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	-150	5	-0.70	2332928500	110910	75.72	21550	21550	20800	27650	14950	21300	21034.43	3.91	0	11578	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2548	14.72	2.21	12	0.92	1437.00	9582.00	24500	20230629	-13.67	8110	20220930	160.79	24500	-13.67	20230629	9420	124.52	20230316	24500	-13.67	20230629	8110	160.79	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
39	20230725	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	-350	5	-1.64	1606364900	76259	52.06	21550	21550	20800	27650	14950	21300	21064.59	3.91	0	7056	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2524	14.58	2.19	12	0.63	1437.00	9582.00	24500	20230629	-14.49	8110	20220930	158.32	24500	-14.49	20230629	9420	122.40	20230316	24500	-14.49	20230629	8110	158.32	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
40	20230725	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	100	2	0.47	1038726700	49186	33.58	21550	21550	20900	27650	14950	21300	21118.34	3.91	0	12725	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2578	14.89	2.23	12	0.41	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
41	20230725	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21000	-300	5	-1.41	179734600	8508	5.81	21550	21550	20900	27650	14950	21300	21125.36	3.91	0	-3320	22833	22066	21683	20916	20533	21875	20725	60	6350	500	14910	50	1	12045371	2530	14.61	2.19	12	0.07	1437.00	9582.00	24500	20230629	-14.29	8110	20220930	158.94	24500	-14.29	20230629	9420	122.93	20230316	24500	-14.29	20230629	8110	158.94	20220930	5.73	N	065510	500	60 억		470783	N	N	0	N	00	N
42	20230724	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	-500	5	-2.29	3164323050	146310	71.17	22350	22450	21300	28300	15300	21800	21627.62	4.17	0	-30345	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2566	14.82	2.22	12	1.21	1437.00	9582.00	24500	20230629	-13.06	8110	20220930	162.64	24500	-13.06	20230629	9420	126.11	20230316	24500	-13.06	20230629	8110	162.64	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
43	20230724	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-350	5	-1.61	2946155950	136084	66.20	22350	22450	21300	28300	15300	21800	21649.54	4.17	0	-28901	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2584	14.93	2.24	12	1.13	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
44	20230724	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-350	5	-1.61	2765982900	127686	62.11	22350	22450	21300	28300	15300	21800	21662.38	4.17	0	-25673	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2584	14.93	2.24	12	1.06	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
45	20230724	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	-250	5	-1.15	2405005250	110851	53.92	22350	22450	21350	28300	15300	21800	21695.84	4.17	0	-18226	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2596	15.00	2.25	12	0.92	1437.00	9582.00	24500	20230629	-12.04	8110	20220930	165.72	24500	-12.04	20230629	9420	128.77	20230316	24500	-12.04	20230629	8110	165.72	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
46	20230724	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	-250	5	-1.15	2174816950	100158	48.72	22350	22450	21350	28300	15300	21800	21713.86	4.17	0	-15838	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2596	15.00	2.25	12	0.83	1437.00	9582.00	24500	20230629	-12.04	8110	20220930	165.72	24500	-12.04	20230629	9420	128.77	20230316	24500	-12.04	20230629	8110	165.72	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
47	20230724	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-200	5	-0.92	1637358050	75153	36.56	22350	22450	21450	28300	15300	21800	21787.00	4.17	0	-6833	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2602	15.03	2.25	12	0.62	1437.00	9582.00	24500	20230629	-11.84	8110	20220930	166.34	24500	-11.84	20230629	9420	129.30	20230316	24500	-11.84	20230629	8110	166.34	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
48	20230724	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	50	2	0.23	1092118050	50059	24.35	22350	22450	21450	28300	15300	21800	21816.62	4.17	0	-6773	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2632	15.21	2.28	12	0.42	1437.00	9582.00	24500	20230629	-10.82	8110	20220930	169.42	24500	-10.82	20230629	9420	131.95	20230316	24500	-10.82	20230629	8110	169.42	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
49	20230724	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	-100	5	-0.46	326407600	14766	7.18	22350	22450	21650	28300	15300	21800	22105.35	4.17	0	-2584	22666	22232	21666	21232	20666	22450	21450	60	6500	500	15260	50	1	12045371	2614	15.10	2.26	12	0.12	1437.00	9582.00	24500	20230629	-11.43	8110	20220930	167.57	24500	-11.43	20230629	9420	130.36	20230316	24500	-11.43	20230629	8110	167.57	20220930	5.76	N	065510	500	60 억		502277	N	N	0	N	00	N
50	20230721	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	0	3	0.00	4401953550	203437	96.27	21550	22100	21100	28300	15300	21800	21637.61	4.25	0	-10965	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2626	15.17	2.28	12	1.69	1437.00	9582.00	24500	20230629	-11.02	8110	20220930	168.80	24500	-11.02	20230629	9420	131.42	20230316	24500	-11.02	20230629	8110	168.80	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
51	20230721	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	200	2	0.92	4187722750	193645	91.64	21550	22100	21100	28300	15300	21800	21625.45	4.25	0	-6402	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2650	15.31	2.30	12	1.61	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
52	20230721	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	50	2	0.23	3385159400	156955	74.28	21550	22000	21100	28300	15300	21800	21567.18	4.25	0	9971	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2632	15.21	2.28	12	1.30	1437.00	9582.00	24500	20230629	-10.82	8110	20220930	169.42	24500	-10.82	20230629	9420	131.95	20230316	24500	-10.82	20230629	8110	169.42	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
53	20230721	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	-650	5	-2.98	2163554500	100629	47.62	21550	22000	21100	28300	15300	21800	21499.25	4.25	0	-6789	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2548	14.72	2.21	12	0.84	1437.00	9582.00	24500	20230629	-13.67	8110	20220930	160.79	24500	-13.67	20230629	9420	124.52	20230316	24500	-13.67	20230629	8110	160.79	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
54	20230721	120553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-350	5	-1.61	1670927950	77468	36.66	21550	22000	21250	28300	15300	21800	21568.21	4.25	0	-3039	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2584	14.93	2.24	12	0.64	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
55	20230721	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	-500	5	-2.29	1497694600	69347	32.82	21550	22000	21250	28300	15300	21800	21596.07	4.25	0	1337	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2566	14.82	2.22	12	0.58	1437.00	9582.00	24500	20230629	-13.06	8110	20220930	162.64	24500	-13.06	20230629	9420	126.11	20230316	24500	-13.06	20230629	8110	162.64	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
56	20230721	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	-350	5	-1.61	1044761500	48156	22.79	21550	22000	21350	28300	15300	21800	21694.58	4.25	0	4915	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2584	14.93	2.24	12	0.40	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
57	20230721	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	100	2	0.46	196421300	9051	4.28	21550	21900	21500	28300	15300	21800	21697.62	4.25	0	2240	22566	22182	21616	21232	20666	21900	20950	60	6500	500	15260	50	1	12045371	2638	15.24	2.29	12	0.08	1437.00	9582.00	24500	20230629	-10.61	8110	20220930	170.04	24500	-10.61	20230629	9420	132.48	20230316	24500	-10.61	20230629	8110	170.04	20220930	6.26	N	065510	500	60 억		511826	N	N	186	N	00	N
58	20230720	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-350	5	-1.58	4540062750	211017	50.87	22000	22000	21050	28750	15550	22150	21512.75	4.53	0	-36501	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2626	15.17	2.28	12	1.75	1437.00	9582.00	24500	20230629	-11.02	8110	20220930	168.80	24500	-11.02	20230629	9420	131.42	20230316	24500	-11.02	20230629	8110	168.80	20220930	6.22	N	065510	500	60 억		546191	N	N	186	N	00	N
59	20230720	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-500	5	-2.26	4393181450	204270	49.24	22000	22000	21050	28750	15550	22150	21506.27	4.53	0	-34541	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2608	15.07	2.26	12	1.70	1437.00	9582.00	24500	20230629	-11.63	8110	20220930	166.95	24500	-11.63	20230629	9420	129.83	20230316	24500	-11.63	20230629	8110	166.95	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
60	20230720	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-500	5	-2.26	3399866000	158693	38.25	22000	22000	21050	28750	15550	22150	21423.48	4.53	0	-24829	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2608	15.07	2.26	12	1.32	1437.00	9582.00	24500	20230629	-11.63	8110	20220930	166.95	24500	-11.63	20230629	9420	129.83	20230316	24500	-11.63	20230629	8110	166.95	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
61	20230720	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-500	5	-2.26	2889134800	135050	32.55	22000	22000	21050	28750	15550	22150	21392.23	4.53	0	-19749	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2608	15.07	2.26	12	1.12	1437.00	9582.00	24500	20230629	-11.63	8110	20220930	166.95	24500	-11.63	20230629	9420	129.83	20230316	24500	-11.63	20230629	8110	166.95	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
62	20230720	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-750	5	-3.39	2528085050	118182	28.49	22000	22000	21050	28750	15550	22150	21390.49	4.53	0	-12675	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2578	14.89	2.23	12	0.98	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
63	20230720	110547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	-800	5	-3.61	2312563300	108131	26.06	22000	22000	21050	28750	15550	22150	21385.62	4.53	0	-8858	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2572	14.86	2.23	12	0.90	1437.00	9582.00	24500	20230629	-12.86	8110	20220930	163.26	24500	-12.86	20230629	9420	126.65	20230316	24500	-12.86	20230629	8110	163.26	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
64	20230720	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-750	5	-3.39	1674314600	78350	18.89	22000	22000	21050	28750	15550	22150	21368.19	4.53	0	-14866	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2578	14.89	2.23	12	0.65	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
65	20230720	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	-450	5	-2.03	208480900	9568	2.31	22000	22000	21550	28750	15550	22150	21783.65	4.53	0	-3663	23716	22932	21716	20932	19716	23325	21325	60	6600	500	15500	50	1	12045371	2614	15.10	2.26	12	0.08	1437.00	9582.00	24500	20230629	-11.43	8110	20220930	167.57	24500	-11.43	20230629	9420	130.36	20230316	24500	-11.43	20230629	8110	167.57	20220930	6.22	N	065510	500	60 억		546191	N	N	203	N	00	N
66	20230719	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	1400	2	6.75	9000924100	412035	314.46	21000	22500	20500	26950	14550	20750	21845.00	4.35	0	24774	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2668	15.41	2.31	12	3.42	1437.00	9582.00	24500	20230629	-9.59	8110	20220930	173.12	24500	-9.59	20230629	9420	135.14	20230316	24500	-9.59	20230629	8110	173.12	20220930	6.12	N	065510	500	60 억		524150	N	N	203	N	00	N
67	20230719	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	1350	2	6.51	8686764700	397863	303.64	21000	22500	20500	26950	14550	20750	21833.56	4.35	0	26366	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2662	15.38	2.31	12	3.30	1437.00	9582.00	24500	20230629	-9.80	8110	20220930	172.50	24500	-9.80	20230629	9420	134.61	20230316	24500	-9.80	20230629	8110	172.50	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
68	20230719	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	1600	2	7.71	7279968550	334377	255.19	21000	22500	20500	26950	14550	20750	21771.74	4.35	0	19604	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2692	15.55	2.33	12	2.78	1437.00	9582.00	24500	20230629	-8.78	8110	20220930	175.59	24500	-8.78	20230629	9420	137.26	20230316	24500	-8.78	20230629	8110	175.59	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
69	20230719	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	1400	2	6.75	6383119450	293965	224.35	21000	22500	20500	26950	14550	20750	21713.88	4.35	0	21990	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2668	15.41	2.31	12	2.44	1437.00	9582.00	24500	20230629	-9.59	8110	20220930	173.12	24500	-9.59	20230629	9420	135.14	20230316	24500	-9.59	20230629	8110	173.12	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
70	20230719	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	1600	2	7.71	5230193150	242305	184.92	21000	22350	20500	26950	14550	20750	21585.16	4.35	0	21671	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2692	15.55	2.33	12	2.01	1437.00	9582.00	24500	20230629	-8.78	8110	20220930	175.59	24500	-8.78	20230629	9420	137.26	20230316	24500	-8.78	20230629	8110	175.59	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
71	20230719	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	1150	2	5.54	3652572250	170840	130.38	21000	22000	20500	26950	14550	20750	21380.08	4.35	0	30395	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2638	15.24	2.29	12	1.42	1437.00	9582.00	24500	20230629	-10.61	8110	20220930	170.04	24500	-10.61	20230629	9420	132.48	20230316	24500	-10.61	20230629	8110	170.04	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
72	20230719	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	550	2	2.65	1801816200	85637	65.36	21000	21400	20500	26950	14550	20750	21040.16	4.35	0	15037	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2566	14.82	2.22	12	0.71	1437.00	9582.00	24500	20230629	-13.06	8110	20220930	162.64	24500	-13.06	20230629	9420	126.11	20230316	24500	-13.06	20230629	8110	162.64	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
73	20230719	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	50	2	0.24	253610050	12109	9.24	21000	21100	20750	26950	14550	20750	20943.93	4.35	0	-1713	21650	21200	20700	20250	19750	21425	20475	60	6200	500	14520	50	1	12045371	2505	14.47	2.17	12	0.10	1437.00	9582.00	24500	20230629	-15.10	8110	20220930	156.47	24500	-15.10	20230629	9420	120.81	20230316	24500	-15.10	20230629	8110	156.47	20220930	6.12	N	065510	500	60 억		524150	N	N	119	N	00	N
74	20230718	160548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	250	2	1.22	2691342500	130839	126.35	20300	21150	20200	26650	14350	20500	20569.76	4.30	0	5817	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2499	14.44	2.17	12	1.09	1437.00	9582.00	24500	20230629	-15.31	8110	20220930	155.86	24500	-15.31	20230629	9420	120.28	20230316	24500	-15.31	20230629	8110	155.86	20220930	6.02	N	065510	500	60 억		518155	N	N	119	N	00	N
75	20230718	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	50	2	0.24	2438750850	118585	114.52	20300	21150	20200	26650	14350	20500	20565.42	4.30	0	5733	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2475	14.30	2.14	12	0.98	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
76	20230718	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	50	2	0.24	1561052200	76473	73.85	20300	20850	20200	26650	14350	20500	20413.12	4.30	0	13306	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2475	14.30	2.14	12	0.63	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
77	20230718	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	50	2	0.24	1444506100	70791	68.36	20300	20850	20200	26650	14350	20500	20405.22	4.30	0	13253	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2475	14.30	2.14	12	0.59	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
78	20230718	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	-150	5	-0.73	1299263400	63671	61.49	20300	20850	20200	26650	14350	20500	20405.89	4.30	0	9325	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2451	14.16	2.12	12	0.53	1437.00	9582.00	24500	20230629	-16.94	8110	20220930	150.92	24500	-16.94	20230629	9420	116.03	20230316	24500	-16.94	20230629	8110	150.92	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
79	20230718	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	-250	5	-1.22	996531800	48861	47.18	20300	20850	20200	26650	14350	20500	20395.24	4.30	0	10661	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2439	14.09	2.11	12	0.41	1437.00	9582.00	24500	20230629	-17.35	8110	20220930	149.69	24500	-17.35	20230629	9420	114.97	20230316	24500	-17.35	20230629	8110	149.69	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
80	20230718	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	-150	5	-0.73	647818750	31687	30.60	20300	20850	20200	26650	14350	20500	20444.31	4.30	0	6204	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2451	14.16	2.12	12	0.26	1437.00	9582.00	24500	20230629	-16.94	8110	20220930	150.92	24500	-16.94	20230629	9420	116.03	20230316	24500	-16.94	20230629	8110	150.92	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
81	20230718	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	150	2	0.73	74685600	3669	3.54	20300	20650	20300	26650	14350	20500	20355.85	4.30	0	858	21533	21016	20683	20166	19833	20850	20000	60	6150	500	14350	50	1	12045371	2487	14.37	2.16	12	0.03	1437.00	9582.00	24500	20230629	-15.71	8110	20220930	154.62	24500	-15.71	20230629	9420	119.21	20230316	24500	-15.71	20230629	8110	154.62	20220930	6.02	N	065510	500	60 억		518155	N	N	399	N	00	N
82	20230717	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-450	5	-2.15	2126158400	103096	60.03	20850	21200	20350	27200	14700	20950	20623.00	4.46	0	-18670	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2469	14.27	2.14	12	0.86	1437.00	9582.00	24500	20230629	-16.33	8110	20220930	152.77	24500	-16.33	20230629	9420	117.62	20230316	24500	-16.33	20230629	8110	152.77	20220930	5.99	N	065510	500	60 억		536809	N	N	399	N	00	N
83	20230717	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-500	5	-2.39	1970784150	95504	55.61	20850	21200	20350	27200	14700	20950	20635.38	4.46	0	-18172	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2463	14.23	2.13	12	0.79	1437.00	9582.00	24500	20230629	-16.53	8110	20220930	152.16	24500	-16.53	20230629	9420	117.09	20230316	24500	-16.53	20230629	8110	152.16	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
84	20230717	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	-400	5	-1.91	1620638500	78444	45.68	20850	21200	20350	27200	14700	20950	20659.54	4.46	0	-16845	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2475	14.30	2.14	12	0.65	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
85	20230717	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	-400	5	-1.91	1414019250	68414	39.84	20850	21200	20350	27200	14700	20950	20668.27	4.46	0	-16246	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2475	14.30	2.14	12	0.57	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
86	20230717	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	-400	5	-1.91	1227801600	59382	34.58	20850	21200	20350	27200	14700	20950	20675.99	4.46	0	-14162	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2475	14.30	2.14	12	0.49	1437.00	9582.00	24500	20230629	-16.12	8110	20220930	153.39	24500	-16.12	20230629	9420	118.15	20230316	24500	-16.12	20230629	8110	153.39	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
87	20230717	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-450	5	-2.15	1062004750	51294	29.87	20850	21200	20350	27200	14700	20950	20703.92	4.46	0	-12430	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2469	14.27	2.14	12	0.43	1437.00	9582.00	24500	20230629	-16.33	8110	20220930	152.77	24500	-16.33	20230629	9420	117.62	20230316	24500	-16.33	20230629	8110	152.77	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
88	20230717	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-450	5	-2.15	748835100	35986	20.95	20850	21200	20450	27200	14700	20950	20808.78	4.46	0	-10227	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2469	14.27	2.14	12	0.30	1437.00	9582.00	24500	20230629	-16.33	8110	20220930	152.77	24500	-16.33	20230629	9420	117.62	20230316	24500	-16.33	20230629	8110	152.77	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
89	20230717	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	-300	5	-1.43	165941650	7978	4.65	20850	21000	20650	27200	14700	20950	20798.52	4.46	0	-2462	21816	21382	20816	20382	19816	21600	20600	60	6250	500	14660	50	1	12045371	2487	14.37	2.16	12	0.07	1437.00	9582.00	24500	20230629	-15.71	8110	20220930	154.62	24500	-15.71	20230629	9420	119.21	20230316	24500	-15.71	20230629	8110	154.62	20220930	5.99	N	065510	500	60 억		536809	N	N	3715	N	00	N
90	20230714	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	150	2	0.72	3521139700	170563	58.03	20600	21250	20250	27000	14600	20800	20644.16	4.43	0	-3600	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2524	14.58	2.19	12	1.42	1437.00	9582.00	24500	20230629	-14.49	8110	20220930	158.32	24500	-14.49	20230629	9420	122.40	20230316	24500	-14.49	20230629	8110	158.32	20220930	6.04	N	065510	500	60 억		533725	N	N	3715	N	00	N
91	20230714	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	0	3	0.00	3422005450	165810	56.41	20600	21250	20250	27000	14600	20800	20638.11	4.43	0	-4266	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2505	14.47	2.17	12	1.38	1437.00	9582.00	24500	20230629	-15.10	8110	20220930	156.47	24500	-15.10	20230629	9420	120.81	20230316	24500	-15.10	20230629	8110	156.47	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
92	20230714	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	150	2	0.72	3081926750	149533	50.87	20600	21250	20250	27000	14600	20800	20610.35	4.43	0	3110	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2524	14.58	2.19	12	1.24	1437.00	9582.00	24500	20230629	-14.49	8110	20220930	158.32	24500	-14.49	20230629	9420	122.40	20230316	24500	-14.49	20230629	8110	158.32	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
93	20230714	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-350	5	-1.68	2164113750	105631	35.94	20600	21250	20250	27000	14600	20800	20487.49	4.43	0	3384	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2463	14.23	2.13	12	0.88	1437.00	9582.00	24500	20230629	-16.53	8110	20220930	152.16	24500	-16.53	20230629	9420	117.09	20230316	24500	-16.53	20230629	8110	152.16	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
94	20230714	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	-300	5	-1.44	1665151900	81151	27.61	20600	21250	20250	27000	14600	20800	20519.18	4.43	0	5882	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2469	14.27	2.14	12	0.67	1437.00	9582.00	24500	20230629	-16.33	8110	20220930	152.77	24500	-16.33	20230629	9420	117.62	20230316	24500	-16.33	20230629	8110	152.77	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
95	20230714	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	-400	5	-1.92	1216721000	59195	20.14	20600	21250	20250	27000	14600	20800	20554.46	4.43	0	4909	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2457	14.20	2.13	12	0.49	1437.00	9582.00	24500	20230629	-16.73	8110	20220930	151.54	24500	-16.73	20230629	9420	116.56	20230316	24500	-16.73	20230629	8110	151.54	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
96	20230714	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	-400	5	-1.92	821196500	39967	13.60	20600	21250	20250	27000	14600	20800	20546.86	4.43	0	2226	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2457	14.20	2.13	12	0.33	1437.00	9582.00	24500	20230629	-16.73	8110	20220930	151.54	24500	-16.73	20230629	9420	116.56	20230316	24500	-16.73	20230629	8110	151.54	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
97	20230714	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21100	300	2	1.44	48284450	2320	0.79	20600	21100	20600	27000	14600	20800	20812.26	4.43	0	726	21733	21266	20633	20166	19533	21350	20250	60	6200	500	14560	50	1	12045371	2542	14.68	2.20	12	0.02	1437.00	9582.00	24500	20230629	-13.88	8110	20220930	160.17	24500	-13.88	20230629	9420	123.99	20230316	24500	-13.88	20230629	8110	160.17	20220930	6.04	N	065510	500	60 억		533725	N	N	1850	N	00	N
98	20230713	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	-100	5	-0.48	6019772350	293356	138.72	20800	21100	20000	27150	14650	20900	20520.24	4.29	0	16458	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2505	14.47	2.17	12	2.44	1437.00	9582.00	24500	20230629	-15.10	8110	20220930	156.47	24500	-15.10	20230629	9420	120.81	20230316	24500	-15.10	20230629	8110	156.47	20220930	6.07	N	065510	500	60 억		517308	N	N	1850	N	00	N
99	20230713	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	-150	5	-0.72	5902565750	287717	136.05	20800	21100	20000	27150	14650	20900	20515.18	4.29	0	17935	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2499	14.44	2.17	12	2.39	1437.00	9582.00	24500	20230629	-15.31	8110	20220930	155.86	24500	-15.31	20230629	9420	120.28	20230316	24500	-15.31	20230629	8110	155.86	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
100	20230713	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	-100	5	-0.48	5340345800	260682	123.27	20800	21100	20000	27150	14650	20900	20486.06	4.29	0	21872	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2505	14.47	2.17	12	2.16	1437.00	9582.00	24500	20230629	-15.10	8110	20220930	156.47	24500	-15.10	20230629	9420	120.81	20230316	24500	-15.10	20230629	8110	156.47	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
101	20230713	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	0	3	0.00	4846636750	237014	112.07	20800	21100	20000	27150	14650	20900	20448.74	4.29	0	27154	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2517	14.54	2.18	12	1.97	1437.00	9582.00	24500	20230629	-14.69	8110	20220930	157.71	24500	-14.69	20230629	9420	121.87	20230316	24500	-14.69	20230629	8110	157.71	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
102	20230713	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	-150	5	-0.72	4420930300	216567	102.41	20800	21100	20000	27150	14650	20900	20413.68	4.29	0	24984	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2499	14.44	2.17	12	1.80	1437.00	9582.00	24500	20230629	-15.31	8110	20220930	155.86	24500	-15.31	20230629	9420	120.28	20230316	24500	-15.31	20230629	8110	155.86	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
103	20230713	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	-250	5	-1.20	4063545250	199269	94.23	20800	21100	20000	27150	14650	20900	20392.26	4.29	0	25511	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2487	14.37	2.16	12	1.65	1437.00	9582.00	24500	20230629	-15.71	8110	20220930	154.62	24500	-15.71	20230629	9420	119.21	20230316	24500	-15.71	20230629	8110	154.62	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
104	20230713	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	-500	5	-2.39	3109305250	152899	72.30	20800	21100	20000	27150	14650	20900	20335.68	4.29	0	18250	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2457	14.20	2.13	12	1.27	1437.00	9582.00	24500	20230629	-16.73	8110	20220930	151.54	24500	-16.73	20230629	9420	116.56	20230316	24500	-16.73	20230629	8110	151.54	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
105	20230713	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	-100	5	-0.48	258063350	12347	5.84	20800	21100	20800	27150	14650	20900	20900.89	4.29	0	7802	21966	21432	21066	20532	20166	21250	20350	60	6250	500	14630	50	1	12045371	2505	14.47	2.17	12	0.10	1437.00	9582.00	24500	20230629	-15.10	8110	20220930	156.47	24500	-15.10	20230629	9420	120.81	20230316	24500	-15.10	20230629	8110	156.47	20220930	6.07	N	065510	500	60 억		517308	N	N	0	N	00	N
106	20230712	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-650	5	-3.02	4410623400	210928	155.69	21600	21600	20700	28000	15100	21550	20910.61	3.89	0	49150	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2517	14.54	2.18	12	1.75	1437.00	9582.00	24500	20230629	-14.69	8110	20220930	157.71	24500	-14.69	20230629	9420	121.87	20230316	24500	-14.69	20230629	8110	157.71	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
107	20230712	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-650	5	-3.02	4230500400	202303	149.32	21600	21600	20700	28000	15100	21550	20911.70	3.89	0	45741	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2517	14.54	2.18	12	1.68	1437.00	9582.00	24500	20230629	-14.69	8110	20220930	157.71	24500	-14.69	20230629	9420	121.87	20230316	24500	-14.69	20230629	8110	157.71	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
108	20230712	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21050	-500	5	-2.32	3760892700	179885	132.78	21600	21600	20700	28000	15100	21550	20907.21	3.89	0	46357	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2536	14.65	2.20	12	1.49	1437.00	9582.00	24500	20230629	-14.08	8110	20220930	159.56	24500	-14.08	20230629	9420	123.46	20230316	24500	-14.08	20230629	8110	159.56	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
109	20230712	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-700	5	-3.25	3444320250	164794	121.64	21600	21600	20700	28000	15100	21550	20900.76	3.89	0	41692	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2511	14.51	2.18	12	1.37	1437.00	9582.00	24500	20230629	-14.90	8110	20220930	157.09	24500	-14.90	20230629	9420	121.34	20230316	24500	-14.90	20230629	8110	157.09	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
110	20230712	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20900	-650	5	-3.02	3197259650	152932	112.88	21600	21600	20700	28000	15100	21550	20906.41	3.89	0	37415	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2517	14.54	2.18	12	1.27	1437.00	9582.00	24500	20230629	-14.69	8110	20220930	157.71	24500	-14.69	20230629	9420	121.87	20230316	24500	-14.69	20230629	8110	157.71	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
111	20230712	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20850	-700	5	-3.25	2518157850	120265	88.77	21600	21600	20750	28000	15100	21550	20938.41	3.89	0	23845	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2511	14.51	2.18	12	1.00	1437.00	9582.00	24500	20230629	-14.90	8110	20220930	157.09	24500	-14.90	20230629	9420	121.34	20230316	24500	-14.90	20230629	8110	157.09	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
112	20230712	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20950	-600	5	-2.78	1442586700	68678	50.69	21600	21600	20800	28000	15100	21550	21005.08	3.89	0	9688	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2524	14.58	2.19	12	0.57	1437.00	9582.00	24500	20230629	-14.49	8110	20220930	158.32	24500	-14.49	20230629	9420	122.40	20230316	24500	-14.49	20230629	8110	158.32	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
113	20230712	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21200	-350	5	-1.62	145197400	6763	4.99	21600	21600	21150	28000	15100	21550	21469.38	3.89	0	-3273	22650	22100	21450	20900	20250	22375	21175	60	6450	500	15080	50	1	12045371	2554	14.75	2.21	12	0.06	1437.00	9582.00	24500	20230629	-13.47	8110	20220930	161.41	24500	-13.47	20230629	9420	125.05	20230316	24500	-13.47	20230629	8110	161.41	20220930	6.09	N	065510	500	60 억		468075	N	N	0	N	00	N
114	20230711	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	150	2	0.70	2894719400	135373	60.28	21450	22000	20800	27800	15000	21400	21383.26	3.80	0	-1859	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2596	15.00	2.25	12	1.12	1437.00	9582.00	24500	20230629	-12.04	8110	20220930	165.72	24500	-12.04	20230629	9420	128.77	20230316	24500	-12.04	20230629	8110	165.72	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
115	20230711	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	150	2	0.70	2699093800	126286	56.23	21450	22000	20800	27800	15000	21400	21372.87	3.80	0	-175	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2596	15.00	2.25	12	1.05	1437.00	9582.00	24500	20230629	-12.04	8110	20220930	165.72	24500	-12.04	20230629	9420	128.77	20230316	24500	-12.04	20230629	8110	165.72	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
116	20230711	140521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21450	50	2	0.23	2353242600	110121	49.03	21450	22000	20800	27800	15000	21400	21369.61	3.80	0	1636	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2584	14.93	2.24	12	0.91	1437.00	9582.00	24500	20230629	-12.45	8110	20220930	164.49	24500	-12.45	20230629	9420	127.71	20230316	24500	-12.45	20230629	8110	164.49	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
117	20230711	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21300	-100	5	-0.47	1377419150	63931	28.47	21450	22000	21100	27800	15000	21400	21545.40	3.80	0	-2499	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2566	14.82	2.22	12	0.53	1437.00	9582.00	24500	20230629	-13.06	8110	20220930	162.64	24500	-13.06	20230629	9420	126.11	20230316	24500	-13.06	20230629	8110	162.64	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
118	20230711	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	0	3	0.00	1046590600	48349	21.53	21450	22000	21400	27800	15000	21400	21646.58	3.80	0	735	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2578	14.89	2.23	12	0.40	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
119	20230711	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	400	2	1.87	822388450	37959	16.90	21450	22000	21400	27800	15000	21400	21665.18	3.80	0	2360	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2626	15.17	2.28	12	0.32	1437.00	9582.00	24500	20230629	-11.02	8110	20220930	168.80	24500	-11.02	20230629	9420	131.42	20230316	24500	-11.02	20230629	8110	168.80	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
120	20230711	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	350	2	1.64	516176100	23832	10.61	21450	22000	21400	27800	15000	21400	21658.95	3.80	0	772	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2620	15.14	2.27	12	0.20	1437.00	9582.00	24500	20230629	-11.22	8110	20220930	168.19	24500	-11.22	20230629	9420	130.89	20230316	24500	-11.22	20230629	8110	168.19	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
121	20230711	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	450	2	2.10	80272550	3698	1.65	21450	22000	21450	27800	15000	21400	21707.02	3.80	0	-626	23366	22382	21516	20532	19666	21950	20100	60	6400	500	14980	50	1	12045371	2632	15.21	2.28	12	0.03	1437.00	9582.00	24500	20230629	-10.82	8110	20220930	169.42	24500	-10.82	20230629	9420	131.95	20230316	24500	-10.82	20230629	8110	169.42	20220930	6.01	N	065510	500	60 억		457259	N	N	471	N	00	N
122	20230710	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-1100	5	-4.89	4833308050	224001	129.92	22500	22500	20650	29250	15750	22500	21577.51	3.69	0	5349	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2578	14.89	2.23	12	1.86	1437.00	9582.00	24500	20230629	-12.65	8110	20220930	163.87	24500	-12.65	20230629	9420	127.18	20230316	24500	-12.65	20230629	8110	163.87	20220930	6.02	N	065510	500	60 억		444271	N	N	471	N	00	N
123	20230710	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-750	5	-3.33	4428809000	205190	119.01	22500	22500	20650	29250	15750	22500	21583.92	3.69	0	6306	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2620	15.14	2.27	12	1.70	1437.00	9582.00	24500	20230629	-11.22	8110	20220930	168.19	24500	-11.22	20230629	9420	130.89	20230316	24500	-11.22	20230629	8110	168.19	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
124	20230710	140518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-500	5	-2.22	3731489400	173182	100.45	22500	22500	20650	29250	15750	22500	21546.61	3.69	0	17313	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2650	15.31	2.30	12	1.44	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
125	20230710	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	-1000	5	-4.44	2820187600	131522	76.28	22500	22500	20650	29250	15750	22500	21442.67	3.69	0	16560	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2590	14.96	2.24	12	1.09	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
126	20230710	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-900	5	-4.00	2509682200	117079	67.91	22500	22500	20650	29250	15750	22500	21435.76	3.69	0	14793	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2602	15.03	2.25	12	0.97	1437.00	9582.00	24500	20230629	-11.84	8110	20220930	166.34	24500	-11.84	20230629	9420	129.30	20230316	24500	-11.84	20230629	8110	166.34	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
127	20230710	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	-800	5	-3.56	2222140950	103774	60.19	22500	22500	20650	29250	15750	22500	21413.22	3.69	0	11684	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2614	15.10	2.26	12	0.86	1437.00	9582.00	24500	20230629	-11.43	8110	20220930	167.57	24500	-11.43	20230629	9420	130.36	20230316	24500	-11.43	20230629	8110	167.57	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
128	20230710	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	-1000	5	-4.44	1766693250	82699	47.97	22500	22500	20650	29250	15750	22500	21362.86	3.69	0	8302	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2590	14.96	2.24	12	0.69	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
129	20230710	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-500	5	-2.22	114766850	5184	3.01	22500	22500	22000	29250	15750	22500	22138.32	3.69	0	-1094	23833	23166	22533	21866	21233	23500	22200	60	6750	500	15750	50	1	12045371	2650	15.31	2.30	12	0.04	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	6.02	N	065510	500	60 억		444271	N	N	729	N	00	N
130	20230707	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	50	2	0.22	3844789350	171898	61.28	22350	23200	21900	29150	15750	22450	22366.43	3.81	0	-13518	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2710	15.66	2.35	12	1.43	1437.00	9582.00	24500	20230629	-8.16	8110	20220930	177.44	24500	-8.16	20230629	9420	138.85	20230316	24500	-8.16	20230629	8110	177.44	20220930	6.05	N	065510	500	60 억		459288	N	N	729	N	00	N
131	20230707	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	0	3	0.00	3647514700	163104	58.14	22350	23200	21900	29150	15750	22450	22363.12	3.81	0	-11054	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2704	15.62	2.34	12	1.35	1437.00	9582.00	24500	20230629	-8.37	8110	20220930	176.82	24500	-8.37	20230629	9420	138.32	20230316	24500	-8.37	20230629	8110	176.82	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
132	20230707	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	-150	5	-0.67	3124747450	139578	49.76	22350	23200	21900	29150	15750	22450	22387.10	3.81	0	-9039	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2686	15.52	2.33	12	1.16	1437.00	9582.00	24500	20230629	-8.98	8110	20220930	174.97	24500	-8.98	20230629	9420	136.73	20230316	24500	-8.98	20230629	8110	174.97	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
133	20230707	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-450	5	-2.00	2708167550	120872	43.09	22350	23200	21900	29150	15750	22450	22405.25	3.81	0	-8202	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2650	15.31	2.30	12	1.00	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
134	20230707	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-450	5	-2.00	2532283500	112899	40.25	22350	23200	21900	29150	15750	22450	22429.64	3.81	0	-5129	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2650	15.31	2.30	12	0.94	1437.00	9582.00	24500	20230629	-10.20	8110	20220930	171.27	24500	-10.20	20230629	9420	133.55	20230316	24500	-10.20	20230629	8110	171.27	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
135	20230707	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	-350	5	-1.56	2157207200	95863	34.17	22350	23200	21900	29150	15750	22450	22503.02	3.81	0	-5538	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2662	15.38	2.31	12	0.80	1437.00	9582.00	24500	20230629	-9.80	8110	20220930	172.50	24500	-9.80	20230629	9420	134.61	20230316	24500	-9.80	20230629	8110	172.50	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
136	20230707	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	-150	5	-0.67	1693849400	74960	26.72	22350	23200	21900	29150	15750	22450	22596.72	3.81	0	-638	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2686	15.52	2.33	12	0.62	1437.00	9582.00	24500	20230629	-8.98	8110	20220930	174.97	24500	-8.98	20230629	9420	136.73	20230316	24500	-8.98	20230629	8110	174.97	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
137	20230707	090516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-200	5	-0.89	289537750	13131	4.68	22350	22350	21900	29150	15750	22450	22049.85	3.81	0	4291	25416	23932	23016	21532	20616	23475	21075	60	6700	500	15710	50	1	12045371	2680	15.48	2.32	12	0.11	1437.00	9582.00	24500	20230629	-9.18	8110	20220930	174.35	24500	-9.18	20230629	9420	136.20	20230316	24500	-9.18	20230629	8110	174.35	20220930	6.05	N	065510	500	60 억		459288	N	N	94	N	00	N
138	20230706	160518	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	22450	-1250	5	-5.27	6469211700	279537	118.85	23950	24500	22100	30800	16600	23700	23143.54	4.20	0	-45310	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2704	15.62	2.34	12	2.32	1437.00	9582.00	24500	20230629	-8.37	8110	20220930	176.82	24500	0.00	20230629	9420	138.32	20230316	24500	-8.37	20230629	8110	176.82	20220930	6.03	N	065510	500	60 억		505876	N	N	94	N	00	N
139	20230706	150518	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	22400	-1300	5	-5.49	5876578200	253079	107.60	23950	24500	22300	30800	16600	23700	23220.28	4.20	0	-45409	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2698	15.59	2.34	12	2.10	1437.00	9582.00	24500	20230629	-8.57	8110	20220930	176.20	24500	0.00	20230629	9420	137.79	20230316	24500	-8.57	20230629	8110	176.20	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
140	20230706	140519	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	22800	-900	5	-3.80	4964482450	212743	90.45	23950	24500	22600	30800	16600	23700	23335.54	4.20	0	-32591	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2746	15.87	2.38	12	1.77	1437.00	9582.00	24500	20230629	-6.94	8110	20220930	181.13	24500	0.00	20230629	9420	142.04	20230316	24500	-6.94	20230629	8110	181.13	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
141	20230706	130519	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	22800	-900	5	-3.80	4161451250	177434	75.44	23950	24500	22600	30800	16600	23700	23453.48	4.20	0	-37972	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2746	15.87	2.38	12	1.47	1437.00	9582.00	24500	20230629	-6.94	8110	20220930	181.13	24500	0.00	20230629	9420	142.04	20230316	24500	-6.94	20230629	8110	181.13	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
142	20230706	120516	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	22900	-800	5	-3.38	3686306000	156656	66.60	23950	24500	22600	30800	16600	23700	23531.19	4.20	0	-31069	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2758	15.94	2.39	12	1.30	1437.00	9582.00	24500	20230629	-6.53	8110	20220930	182.37	24500	0.00	20230629	9420	143.10	20230316	24500	-6.53	20230629	8110	182.37	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
143	20230706	110521	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	23250	-450	5	-1.90	2736329800	115202	48.98	23950	24500	23150	30800	16600	23700	23752.46	4.20	0	-22657	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2801	16.18	2.43	12	0.96	1437.00	9582.00	24500	20230629	-5.10	8110	20220930	186.68	24500	0.00	20230629	9420	146.82	20230316	24500	-5.10	20230629	8110	186.68	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
144	20230706	100517	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	23400	-300	5	-1.27	1922760150	80535	34.24	23950	24500	23250	30800	16600	23700	23874.89	4.20	0	-18397	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2819	16.28	2.44	12	0.67	1437.00	9582.00	24500	20230629	-4.49	8110	20220930	188.53	24500	0.00	20230629	9420	148.41	20230316	24500	-4.49	20230629	8110	188.53	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
145	20230706	090518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	0	3	0.00	254457150	10707	4.55	23950	24000	23550	30800	16600	23700	23765.65	4.20	0	-5062	25033	24366	23333	22666	21633	24700	23000	60	7100	500	16590	50	1	12045371	2855	16.49	2.47	12	0.09	1437.00	9582.00	24500	20230629	-3.27	8110	20220930	192.23	24500	-3.27	20230629	9420	151.59	20230316	24500	-3.27	20230629	8110	192.23	20220930	6.03	N	065510	500	60 억		505876	N	N	441	N	00	N
146	20230705	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23700	500	2	2.16	5384892100	233544	168.67	23050	24000	22300	30150	16250	23200	23055.86	4.14	0	-4125	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2855	16.49	2.47	12	1.94	1437.00	9582.00	24500	20230629	-3.27	8110	20220930	192.23	24500	-3.27	20230629	9420	151.59	20230316	24500	-3.27	20230629	8110	192.23	20220930	6.18	N	065510	500	60 억		498906	N	N	441	N	00	N
147	20230705	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	550	2	2.37	5042491100	219118	158.25	23050	24000	22300	30150	16250	23200	23012.67	4.14	0	477	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2861	16.53	2.48	12	1.82	1437.00	9582.00	24500	20230629	-3.06	8110	20220930	192.85	24500	-3.06	20230629	9420	152.12	20230316	24500	-3.06	20230629	8110	192.85	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
148	20230705	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	-200	5	-0.86	3814432500	167080	120.67	23050	23300	22300	30150	16250	23200	22829.98	4.14	0	4620	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2770	16.01	2.40	12	1.39	1437.00	9582.00	24500	20230629	-6.12	8110	20220930	183.60	24500	-6.12	20230629	9420	144.16	20230316	24500	-6.12	20230629	8110	183.60	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
149	20230705	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23150	-50	5	-0.22	3427678050	150300	108.55	23050	23300	22300	30150	16250	23200	22805.58	4.14	0	6038	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2789	16.11	2.42	12	1.25	1437.00	9582.00	24500	20230629	-5.51	8110	20220930	185.45	24500	-5.51	20230629	9420	145.75	20230316	24500	-5.51	20230629	8110	185.45	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
150	20230705	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	0	3	0.00	3018384650	132556	95.73	23050	23300	22300	30150	16250	23200	22770.64	4.14	0	4825	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2795	16.14	2.42	12	1.10	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
151	20230705	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	-300	5	-1.29	2098150150	92480	66.79	23050	23150	22300	30150	16250	23200	22687.61	4.14	0	-7181	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2758	15.94	2.39	12	0.77	1437.00	9582.00	24500	20230629	-6.53	8110	20220930	182.37	24500	-6.53	20230629	9420	143.10	20230316	24500	-6.53	20230629	8110	182.37	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
152	20230705	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22550	-650	5	-2.80	1153842900	50598	36.54	23050	23150	22550	30150	16250	23200	22804.12	4.14	0	-3105	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2716	15.69	2.35	12	0.42	1437.00	9582.00	24500	20230629	-7.96	8110	20220930	178.05	24500	-7.96	20230629	9420	139.38	20230316	24500	-7.96	20230629	8110	178.05	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
153	20230705	090510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	-100	5	-0.43	151452800	6578	4.75	23050	23150	22850	30150	16250	23200	23024.14	4.14	0	-495	23933	23566	23033	22666	22133	23750	22850	60	6950	500	16240	50	1	12045371	2782	16.08	2.41	12	0.05	1437.00	9582.00	24500	20230629	-5.71	8110	20220930	184.83	24500	-5.71	20230629	9420	145.22	20230316	24500	-5.71	20230629	8110	184.83	20220930	6.18	N	065510	500	60 억		498906	N	N	92	N	00	N
154	20230704	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	200	2	0.87	3178583250	138132	43.38	23000	23400	22500	29900	16100	23000	23011.14	4.01	0	14868	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2795	16.14	2.42	12	1.15	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	6.23	N	065510	500	60 억		482793	N	N	92	N	00	N
155	20230704	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	100	2	0.43	3057267550	132898	41.73	23000	23400	22500	29900	16100	23000	23004.62	4.01	0	14930	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2782	16.08	2.41	12	1.10	1437.00	9582.00	24500	20230629	-5.71	8110	20220930	184.83	24500	-5.71	20230629	9420	145.22	20230316	24500	-5.71	20230629	8110	184.83	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
156	20230704	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23050	50	2	0.22	2705441950	117655	36.95	23000	23400	22500	29900	16100	23000	22994.70	4.01	0	13689	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2776	16.04	2.41	12	0.98	1437.00	9582.00	24500	20230629	-5.92	8110	20220930	184.22	24500	-5.92	20230629	9420	144.69	20230316	24500	-5.92	20230629	8110	184.22	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
157	20230704	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	200	2	0.87	2540120300	110501	34.70	23000	23400	22500	29900	16100	23000	22987.31	4.01	0	14012	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2795	16.14	2.42	12	0.92	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
158	20230704	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	200	2	0.87	2126786100	92610	29.08	23000	23400	22500	29900	16100	23000	22964.97	4.01	0	10576	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2795	16.14	2.42	12	0.77	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
159	20230704	110500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23250	250	2	1.09	1779948600	77668	24.39	23000	23400	22500	29900	16100	23000	22917.40	4.01	0	8673	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2801	16.18	2.43	12	0.64	1437.00	9582.00	24500	20230629	-5.10	8110	20220930	186.68	24500	-5.10	20230629	9420	146.82	20230316	24500	-5.10	20230629	8110	186.68	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
160	20230704	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23200	200	2	0.87	1109978350	48657	15.28	23000	23400	22500	29900	16100	23000	22812.30	4.01	0	2961	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2795	16.14	2.42	12	0.40	1437.00	9582.00	24500	20230629	-5.31	8110	20220930	186.07	24500	-5.31	20230629	9420	146.28	20230316	24500	-5.31	20230629	8110	186.07	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
161	20230704	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22850	-150	5	-0.65	113314900	4936	1.55	23000	23000	22850	29900	16100	23000	22956.82	4.01	0	-281	24666	23832	22466	21632	20266	24250	22050	60	6900	500	16100	50	1	12045371	2752	15.90	2.38	12	0.04	1437.00	9582.00	24500	20230629	-6.73	8110	20220930	181.75	24500	-6.73	20230629	9420	142.57	20230316	24500	-6.73	20230629	8110	181.75	20220930	6.23	N	065510	500	60 억		482793	N	N	142	N	00	N
162	20230703	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	1600	2	7.48	7076916250	316718	118.10	21750	23300	21100	27800	15000	21400	22339.88	3.68	0	36459	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2770	16.01	2.40	12	2.63	1437.00	9582.00	24500	20230629	-6.12	8110	20220930	183.60	24500	-6.12	20230629	9420	144.16	20230316	24500	-6.12	20230629	8110	183.60	20220930	6.27	N	065510	500	60 억		443686	N	N	142	N	00	N
163	20230703	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22950	1550	2	7.24	6554243850	293966	109.61	21750	23300	21100	27800	15000	21400	22296.26	3.68	0	32492	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2764	15.97	2.40	12	2.44	1437.00	9582.00	24500	20230629	-6.33	8110	20220930	182.98	24500	-6.33	20230629	9420	143.63	20230316	24500	-6.33	20230629	8110	182.98	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
164	20230703	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	950	2	4.44	4761996900	215438	80.33	21750	22600	21100	27800	15000	21400	22104.15	3.68	0	24937	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2692	15.55	2.33	12	1.79	1437.00	9582.00	24500	20230629	-8.78	8110	20220930	175.59	24500	-8.78	20230629	9420	137.26	20230316	24500	-8.78	20230629	8110	175.59	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
165	20230703	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22400	1000	2	4.67	4081455900	184724	68.88	21750	22600	21100	27800	15000	21400	22095.30	3.68	0	24148	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2698	15.59	2.34	12	1.53	1437.00	9582.00	24500	20230629	-8.57	8110	20220930	176.20	24500	-8.57	20230629	9420	137.79	20230316	24500	-8.57	20230629	8110	176.20	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
166	20230703	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	800	2	3.74	3648137450	165398	61.67	21750	22600	21100	27800	15000	21400	22057.16	3.68	0	17996	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2674	15.45	2.32	12	1.37	1437.00	9582.00	24500	20230629	-9.39	8110	20220930	173.74	24500	-9.39	20230629	9420	135.67	20230316	24500	-9.39	20230629	8110	173.74	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
167	20230703	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	750	2	3.50	3328277650	150962	56.29	21750	22600	21100	27800	15000	21400	22047.59	3.68	0	13802	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2668	15.41	2.31	12	1.25	1437.00	9582.00	24500	20230629	-9.59	8110	20220930	173.12	24500	-9.59	20230629	9420	135.14	20230316	24500	-9.59	20230629	8110	173.12	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
168	20230703	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	900	2	4.21	2371544150	107569	40.11	21750	22600	21100	27800	15000	21400	22047.39	3.68	0	17759	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2686	15.52	2.33	12	0.89	1437.00	9582.00	24500	20230629	-8.98	8110	20220930	174.97	24500	-8.98	20230629	9420	136.73	20230316	24500	-8.98	20230629	8110	174.97	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N
169	20230703	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21500	100	2	0.47	196648100	9098	3.39	21750	21800	21400	27800	15000	21400	21617.06	3.68	0	-3836	23866	22632	21866	20632	19866	22250	20250	60	6400	500	14980	50	1	12045371	2590	14.96	2.24	12	0.08	1437.00	9582.00	24500	20230629	-12.24	8110	20220930	165.10	24500	-12.24	20230629	9420	128.24	20230316	24500	-12.24	20230629	8110	165.10	20220930	6.27	N	065510	500	60 억		443686	N	N	260	N	00	N