KissMeData/149980/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	160845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9310	-290	5	-3.02	2993592080	317958	56.10	9630	9760	9240	12480	6720	9600	9415.20	1.37	0	-34986	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1428	48.74	1.97	12	2.07	191.00	4736.00	10360	20230720	-10.14	4590	20221013	102.83	10360	-10.14	20230720	6030	54.39	20230314	10360	-10.14	20230720	4990	86.57	20221013	7.19	N	149980	100	15 억		209799	N	N	250	N	00	N
3	20230731	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9310	-290	5	-3.02	2873743610	305089	53.83	9630	9760	9240	12480	6720	9600	9419.16	1.37	0	-34726	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1428	48.74	1.97	12	1.99	191.00	4736.00	10360	20230720	-10.14	4590	20221013	102.83	10360	-10.14	20230720	6030	54.39	20230314	10360	-10.14	20230720	4990	86.57	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
4	20230731	140850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-260	5	-2.71	2602086680	275983	48.70	9630	9760	9240	12480	6720	9600	9428.22	1.37	0	-34515	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1433	48.90	1.97	12	1.80	191.00	4736.00	10360	20230720	-9.85	4590	20221013	103.49	10360	-9.85	20230720	6030	54.89	20230314	10360	-9.85	20230720	4990	87.17	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
5	20230731	130849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9290	-310	5	-3.23	2477547400	262596	46.33	9630	9760	9240	12480	6720	9600	9434.61	1.37	0	-33107	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1425	48.64	1.96	12	1.71	191.00	4736.00	10360	20230720	-10.33	4590	20221013	102.40	10360	-10.33	20230720	6030	54.06	20230314	10360	-10.33	20230720	4990	86.17	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
6	20230731	120857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9290	-310	5	-3.23	2254465220	238534	42.09	9630	9760	9250	12480	6720	9600	9451.13	1.37	0	-27533	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1425	48.64	1.96	12	1.56	191.00	4736.00	10360	20230720	-10.33	4590	20221013	102.40	10360	-10.33	20230720	6030	54.06	20230314	10360	-10.33	20230720	4990	86.17	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
7	20230731	110900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	-270	5	-2.81	1991015220	210253	37.10	9630	9760	9250	12480	6720	9600	9469.41	1.37	0	-18755	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1431	48.85	1.97	12	1.37	191.00	4736.00	10360	20230720	-9.94	4590	20221013	103.27	10360	-9.94	20230720	6030	54.73	20230314	10360	-9.94	20230720	4990	86.97	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
8	20230731	100857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-260	5	-2.71	1616246500	170272	30.04	9630	9760	9250	12480	6720	9600	9491.93	1.37	0	-10118	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1433	48.90	1.97	12	1.11	191.00	4736.00	10360	20230720	-9.85	4590	20221013	103.49	10360	-9.85	20230720	6030	54.89	20230314	10360	-9.85	20230720	4990	87.17	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
9	20230731	090846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9670	70	2	0.73	134720690	13990	2.47	9630	9670	9630	12480	6720	9600	9630.52	1.37	0	-2078	10226	9912	9356	9042	8486	10070	9200	15	2880	100	6720	10	1	15337783	1483	50.63	2.04	12	0.09	191.00	4736.00	10360	20230720	-6.66	4590	20221013	110.68	10360	-6.66	20230720	6030	60.36	20230314	10360	-6.66	20230720	4990	93.79	20221013	7.19	N	149980	100	15 억		209799	N	N	205	N	00	N
10	20230728	160849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	550	2	6.08	5308977920	565040	193.83	9020	9670	8800	11760	6340	9050	9395.64	1.50	0	-17977	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1472	50.26	2.03	12	3.68	191.00	4736.00	10360	20230720	-7.34	4590	20221013	109.15	10360	-7.34	20230720	6030	59.20	20230314	10360	-7.34	20230720	4990	92.38	20221013	7.50	N	149980	100	15 억		230581	N	N	205	N	00	N
11	20230728	150847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9600	550	2	6.08	5112339550	544518	186.79	9020	9670	8800	11760	6340	9050	9388.86	1.50	0	-20574	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1472	50.26	2.03	12	3.55	191.00	4736.00	10360	20230720	-7.34	4590	20221013	109.15	10360	-7.34	20230720	6030	59.20	20230314	10360	-7.34	20230720	4990	92.38	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
12	20230728	140845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9590	540	2	5.97	4637724100	495067	169.82	9020	9670	8800	11760	6340	9050	9367.99	1.50	0	-20800	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1471	50.21	2.02	12	3.23	191.00	4736.00	10360	20230720	-7.43	4590	20221013	108.93	10360	-7.43	20230720	6030	59.04	20230314	10360	-7.43	20230720	4990	92.18	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
13	20230728	130848	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	350	2	3.87	3413242710	366900	125.86	9020	9510	8800	11760	6340	9050	9303.05	1.50	0	-24694	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1442	49.21	1.98	12	2.39	191.00	4736.00	10360	20230720	-9.27	4590	20221013	104.79	10360	-9.27	20230720	6030	55.89	20230314	10360	-9.27	20230720	4990	88.38	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
14	20230728	120846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	300	2	3.31	2325451100	251367	86.23	9020	9440	8800	11760	6340	9050	9251.37	1.50	0	-6164	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1434	48.95	1.97	12	1.64	191.00	4736.00	10360	20230720	-9.75	4590	20221013	103.70	10360	-9.75	20230720	6030	55.06	20230314	10360	-9.75	20230720	4990	87.37	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
15	20230728	110853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	340	2	3.76	1734549290	188357	64.61	9020	9430	8800	11760	6340	9050	9208.99	1.50	0	-4078	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1440	49.16	1.98	12	1.23	191.00	4736.00	10360	20230720	-9.36	4590	20221013	104.58	10360	-9.36	20230720	6030	55.72	20230314	10360	-9.36	20230720	4990	88.18	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
16	20230728	100842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	270	2	2.98	863976960	94947	32.57	9020	9370	8800	11760	6340	9050	9099.67	1.50	0	-2665	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1429	48.80	1.97	12	0.62	191.00	4736.00	10360	20230720	-10.04	4590	20221013	103.05	10360	-10.04	20230720	6030	54.56	20230314	10360	-10.04	20230720	4990	86.77	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
17	20230728	090851	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	0	3	0.00	160886140	17972	6.16	9020	9110	8800	11760	6340	9050	8951.03	1.50	0	4934	9636	9342	8986	8692	8336	9490	8840	15	2710	100	6330	10	1	15337783	1388	47.38	1.91	12	0.12	191.00	4736.00	10360	20230720	-12.64	4590	20221013	97.17	10360	-12.64	20230720	6030	50.08	20230314	10360	-12.64	20230720	4990	81.36	20221013	7.50	N	149980	100	15 억		230581	N	N	18	N	00	N
18	20230727	160845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	440	2	5.11	2615883220	289349	80.28	8680	9280	8630	11190	6030	8610	9040.57	1.32	13888	28743	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1388	47.38	1.91	12	1.89	191.00	4736.00	10360	20230720	-12.64	4590	20221013	97.17	10360	-12.64	20230720	6030	50.08	20230314	10360	-12.64	20230720	4990	81.36	20221013	7.65	N	149980	100	15 억		202575	N	N	18	N	00	N
19	20230727	150845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8950	340	2	3.95	2517821810	278484	77.26	8680	9280	8630	11190	6030	8610	9041.17	1.32	13888	30186	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1373	46.86	1.89	12	1.82	191.00	4736.00	10360	20230720	-13.61	4590	20221013	94.99	10360	-13.61	20230720	6030	48.42	20230314	10360	-13.61	20230720	4990	79.36	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
20	20230727	140840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	460	2	5.34	2331302210	257752	71.51	8680	9280	8630	11190	6030	8610	9044.75	1.32	13888	36522	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1391	47.49	1.92	12	1.68	191.00	4736.00	10360	20230720	-12.45	4590	20221013	97.60	10360	-12.45	20230720	6030	50.41	20230314	10360	-12.45	20230720	4990	81.76	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
21	20230727	130841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	490	2	5.69	2179677320	241005	66.87	8680	9280	8630	11190	6030	8610	9044.12	1.32	13888	37047	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1396	47.64	1.92	12	1.57	191.00	4736.00	10360	20230720	-12.16	4590	20221013	98.26	10360	-12.16	20230720	6030	50.91	20230314	10360	-12.16	20230720	4990	82.36	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
22	20230727	120842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	420	2	4.88	2050192090	226747	62.91	8680	9280	8630	11190	6030	8610	9041.76	1.32	13888	34470	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1385	47.28	1.91	12	1.48	191.00	4736.00	10360	20230720	-12.84	4590	20221013	96.73	10360	-12.84	20230720	6030	49.75	20230314	10360	-12.84	20230720	4990	80.96	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
23	20230727	110844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	560	2	6.50	1878025790	207904	57.68	8680	9280	8630	11190	6030	8610	9033.14	1.32	13888	29847	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1406	48.01	1.94	12	1.36	191.00	4736.00	10360	20230720	-11.49	4590	20221013	99.78	10360	-11.49	20230720	6030	52.07	20230314	10360	-11.49	20230720	4990	83.77	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
24	20230727	100841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	660	2	7.67	1293752920	144320	40.04	8680	9270	8630	11190	6030	8610	8964.47	1.32	13888	8233	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1422	48.53	1.96	12	0.94	191.00	4736.00	10360	20230720	-10.52	4590	20221013	101.96	10360	-10.52	20230720	6030	53.73	20230314	10360	-10.52	20230720	4990	85.77	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
25	20230727	090838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8720	110	2	1.28	280970930	31853	8.84	8680	8980	8630	11190	6030	8610	8820.86	1.32	13888	-6737	9563	9086	8703	8226	7843	8895	8035	15	2580	100	6020	10	1	15337783	1337	45.65	1.84	12	0.21	191.00	4736.00	10360	20230720	-15.83	4590	20221013	89.98	10360	-15.83	20230720	6030	44.61	20230314	10360	-15.83	20230720	4990	74.75	20221013	7.65	N	149980	100	15 억		202575	N	N	228	N	00	N
26	20230726	160839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8610	-570	5	-6.21	3135257620	359151	94.83	9030	9180	8320	11930	6430	9180	8729.69	1.23	0	16279	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1321	45.08	1.82	12	2.34	191.00	4736.00	10360	20230720	-16.89	4590	20221013	87.58	10360	-16.89	20230720	6030	42.79	20230314	10360	-16.89	20230720	4990	72.55	20221013	7.57	N	149980	100	15 억		188687	N	N	228	N	00	N
27	20230726	150844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8540	-640	5	-6.97	3011145870	344724	91.02	9030	9180	8320	11930	6430	9180	8734.94	1.23	0	16754	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1310	44.71	1.80	12	2.25	191.00	4736.00	10360	20230720	-17.57	4590	20221013	86.06	10360	-17.57	20230720	6030	41.63	20230314	10360	-17.57	20230720	4990	71.14	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
28	20230726	140837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8520	-660	5	-7.19	2636515360	301020	79.48	9030	9180	8320	11930	6430	9180	8758.60	1.23	0	16667	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1307	44.61	1.80	12	1.96	191.00	4736.00	10360	20230720	-17.76	4590	20221013	85.62	10360	-17.76	20230720	6030	41.29	20230314	10360	-17.76	20230720	4990	70.74	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
29	20230726	130835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8550	-630	5	-6.86	2120872680	240499	63.50	9030	9180	8510	11930	6430	9180	8818.63	1.23	0	13461	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1311	44.76	1.81	12	1.57	191.00	4736.00	10360	20230720	-17.47	4590	20221013	86.27	10360	-17.47	20230720	6030	41.79	20230314	10360	-17.47	20230720	4990	71.34	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
30	20230726	120838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8730	-450	5	-4.90	1873532860	211740	55.91	9030	9180	8530	11930	6430	9180	8848.26	1.23	0	16015	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1339	45.71	1.84	12	1.38	191.00	4736.00	10360	20230720	-15.73	4590	20221013	90.20	10360	-15.73	20230720	6030	44.78	20230314	10360	-15.73	20230720	4990	74.95	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
31	20230726	110833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8700	-480	5	-5.23	1669330020	188355	49.73	9030	9180	8530	11930	6430	9180	8862.67	1.23	0	19519	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1334	45.55	1.84	12	1.23	191.00	4736.00	10360	20230720	-16.02	4590	20221013	89.54	10360	-16.02	20230720	6030	44.28	20230314	10360	-16.02	20230720	4990	74.35	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
32	20230726	100840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8930	-250	5	-2.72	837854280	93258	24.62	9030	9180	8850	11930	6430	9180	8984.25	1.23	0	1659	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1370	46.75	1.89	12	0.61	191.00	4736.00	10360	20230720	-13.80	4590	20221013	94.55	10360	-13.80	20230720	6030	48.09	20230314	10360	-13.80	20230720	4990	78.96	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
33	20230726	090834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8860	-320	5	-3.49	301443850	33560	8.86	9030	9180	8860	11930	6430	9180	8982.21	1.23	0	-12001	9726	9452	9016	8742	8306	9590	8880	15	2750	100	6420	10	1	15337783	1359	46.39	1.87	12	0.22	191.00	4736.00	10360	20230720	-14.48	4590	20221013	93.03	10360	-14.48	20230720	6030	46.93	20230314	10360	-14.48	20230720	4990	77.56	20221013	7.57	N	149980	100	15 억		188687	N	N	5586	N	00	N
34	20230725	160831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9180	290	2	3.26	3371486710	375036	111.60	8830	9290	8580	11550	6230	8890	8989.07	1.34	0	-10642	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1408	48.06	1.94	12	2.45	191.00	4736.00	10360	20230720	-11.39	4590	20221013	100.00	10360	-11.39	20230720	6030	52.24	20230314	10360	-11.39	20230720	4990	83.97	20221013	7.19	N	149980	100	15 억		204848	N	N	5586	N	00	N
35	20230725	150821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	330	2	3.71	3136008150	349408	103.98	8830	9290	8580	11550	6230	8890	8975.27	1.34	0	-9464	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1414	48.27	1.95	12	2.28	191.00	4736.00	10360	20230720	-11.00	4590	20221013	100.87	10360	-11.00	20230720	6030	52.90	20230314	10360	-11.00	20230720	4990	84.77	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
36	20230725	140822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	210	2	2.36	2529051170	282847	84.17	8830	9190	8580	11550	6230	8890	8941.46	1.34	0	-7763	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1396	47.64	1.92	12	1.84	191.00	4736.00	10360	20230720	-12.16	4590	20221013	98.26	10360	-12.16	20230720	6030	50.91	20230314	10360	-12.16	20230720	4990	82.36	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
37	20230725	130830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	210	2	2.36	2301349190	257821	76.72	8830	9190	8580	11550	6230	8890	8926.19	1.34	0	-11663	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1396	47.64	1.92	12	1.68	191.00	4736.00	10360	20230720	-12.16	4590	20221013	98.26	10360	-12.16	20230720	6030	50.91	20230314	10360	-12.16	20230720	4990	82.36	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
38	20230725	120830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	210	2	2.36	2037691540	228944	68.13	8830	9160	8580	11550	6230	8890	8900.41	1.34	0	-13122	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1396	47.64	1.92	12	1.49	191.00	4736.00	10360	20230720	-12.16	4590	20221013	98.26	10360	-12.16	20230720	6030	50.91	20230314	10360	-12.16	20230720	4990	82.36	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
39	20230725	110828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	120	2	1.35	1379259270	156486	46.57	8830	9020	8580	11550	6230	8890	8813.81	1.34	0	-9326	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1382	47.17	1.90	12	1.02	191.00	4736.00	10360	20230720	-13.03	4590	20221013	96.30	10360	-13.03	20230720	6030	49.42	20230314	10360	-13.03	20230720	4990	80.56	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
40	20230725	100827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8880	-10	5	-0.11	907779960	103576	30.82	8830	8930	8580	11550	6230	8890	8764.04	1.34	0	8401	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1362	46.49	1.88	12	0.68	191.00	4736.00	10360	20230720	-14.29	4590	20221013	93.46	10360	-14.29	20230720	6030	47.26	20230314	10360	-14.29	20230720	4990	77.96	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
41	20230725	090828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8730	-160	5	-1.80	439243230	50232	14.95	8830	8890	8580	11550	6230	8890	8743.47	1.34	0	-925	9450	9170	8980	8700	8510	9075	8605	15	2660	100	6220	10	1	15337783	1339	45.71	1.84	12	0.33	191.00	4736.00	10360	20230720	-15.73	4590	20221013	90.20	10360	-15.73	20230720	6030	44.78	20230314	10360	-15.73	20230720	4990	74.95	20221013	7.19	N	149980	100	15 억		204848	N	N	1359	N	00	N
42	20230724	160829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8890	-300	5	-3.26	2975325090	330217	49.72	9200	9260	8790	11940	6440	9190	9009.21	1.38	0	-6877	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1364	46.54	1.88	12	2.15	191.00	4736.00	10360	20230720	-14.19	4590	20221013	93.68	10360	-14.19	20230720	6030	47.43	20230314	10360	-14.19	20230720	4990	78.16	20221013	7.21	N	149980	100	15 억		211614	N	N	1359	N	00	N
43	20230724	150826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8950	-240	5	-2.61	2855213770	316722	47.69	9200	9260	8790	11940	6440	9190	9013.87	1.38	0	-8264	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1373	46.86	1.89	12	2.06	191.00	4736.00	10360	20230720	-13.61	4590	20221013	94.99	10360	-13.61	20230720	6030	48.42	20230314	10360	-13.61	20230720	4990	79.36	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
44	20230724	140824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-140	5	-1.52	2557560920	283787	42.73	9200	9260	8790	11940	6440	9190	9011.10	1.38	0	-948	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1388	47.38	1.91	12	1.85	191.00	4736.00	10360	20230720	-12.64	4590	20221013	97.17	10360	-12.64	20230720	6030	50.08	20230314	10360	-12.64	20230720	4990	81.36	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
45	20230724	130825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8960	-230	5	-2.50	2307623550	255942	38.54	9200	9260	8790	11940	6440	9190	9014.94	1.38	0	-5	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1374	46.91	1.89	12	1.67	191.00	4736.00	10360	20230720	-13.51	4590	20221013	95.21	10360	-13.51	20230720	6030	48.59	20230314	10360	-13.51	20230720	4990	79.56	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
46	20230724	120825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8910	-280	5	-3.05	2197126120	243577	36.68	9200	9260	8790	11940	6440	9190	9018.97	1.38	0	3188	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1367	46.65	1.88	12	1.59	191.00	4736.00	10360	20230720	-14.00	4590	20221013	94.12	10360	-14.00	20230720	6030	47.76	20230314	10360	-14.00	20230720	4990	78.56	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
47	20230724	110829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-210	5	-2.29	1774923010	196022	29.52	9200	9260	8910	11940	6440	9190	9053.44	1.38	0	2461	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1377	47.02	1.90	12	1.28	191.00	4736.00	10360	20230720	-13.32	4590	20221013	95.64	10360	-13.32	20230720	6030	48.92	20230314	10360	-13.32	20230720	4990	79.96	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
48	20230724	100820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8960	-230	5	-2.50	1395884830	153726	23.15	9200	9260	8950	11940	6440	9190	9079.02	1.38	0	1732	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1374	46.91	1.89	12	1.00	191.00	4736.00	10360	20230720	-13.51	4590	20221013	95.21	10360	-13.51	20230720	6030	48.59	20230314	10360	-13.51	20230720	4990	79.56	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
49	20230724	090826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	-180	5	-1.96	331030070	36413	5.48	9200	9200	8990	11940	6440	9190	9085.74	1.38	0	-77	10023	9606	9343	8926	8663	9475	8795	15	2750	100	6430	10	1	15337783	1382	47.17	1.90	12	0.24	191.00	4736.00	10360	20230720	-13.03	4590	20221013	96.30	10360	-13.03	20230720	6030	49.42	20230314	10360	-13.03	20230720	4990	80.56	20221013	7.21	N	149980	100	15 억		211614	N	N	0	N	00	N
50	20230721	160817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-270	5	-2.85	6206632240	660072	19.95	9520	9760	9080	12290	6630	9460	9402.95	1.55	0	-27629	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1410	48.12	1.94	12	4.30	191.00	4736.00	10360	20230720	-11.29	4590	20221013	100.22	10360	-11.29	20230720	6030	52.40	20230314	10360	-11.29	20230720	4990	84.17	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
51	20230721	150820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	-230	5	-2.43	5782561720	614083	18.56	9520	9760	9080	12290	6630	9460	9416.45	1.55	0	-16023	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1416	48.32	1.95	12	4.00	191.00	4736.00	10360	20230720	-10.91	4590	20221013	101.09	10360	-10.91	20230720	6030	53.07	20230314	10360	-10.91	20230720	4990	84.97	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
52	20230721	140817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9210	-250	5	-2.64	5293473770	560610	16.95	9520	9760	9080	12290	6630	9460	9442.29	1.55	0	-8706	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1413	48.22	1.94	12	3.66	191.00	4736.00	10360	20230720	-11.10	4590	20221013	100.65	10360	-11.10	20230720	6030	52.74	20230314	10360	-11.10	20230720	4990	84.57	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
53	20230721	130819	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-270	5	-2.85	4842452490	511217	15.45	9520	9760	9110	12290	6630	9460	9472.44	1.55	0	-10086	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1410	48.12	1.94	12	3.33	191.00	4736.00	10360	20230720	-11.29	4590	20221013	100.22	10360	-11.29	20230720	6030	52.40	20230314	10360	-11.29	20230720	4990	84.17	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
54	20230721	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	-180	5	-1.90	4297101200	451855	13.66	9520	9760	9220	12290	6630	9460	9510.11	1.55	0	-17484	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1423	48.59	1.96	12	2.95	191.00	4736.00	10360	20230720	-10.42	4590	20221013	102.18	10360	-10.42	20230720	6030	53.90	20230314	10360	-10.42	20230720	4990	85.97	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
55	20230721	110825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9350	-110	5	-1.16	3856376000	404454	12.23	9520	9760	9230	12290	6630	9460	9535.10	1.55	0	-16644	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1434	48.95	1.97	12	2.64	191.00	4736.00	10360	20230720	-9.75	4590	20221013	103.70	10360	-9.75	20230720	6030	55.06	20230314	10360	-9.75	20230720	4990	87.37	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
56	20230721	100824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9400	-60	5	-0.63	3244636920	338980	10.25	9520	9760	9300	12290	6630	9460	9572.36	1.55	0	-27213	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1442	49.21	1.98	12	2.21	191.00	4736.00	10360	20230720	-9.27	4590	20221013	104.79	10360	-9.27	20230720	6030	55.89	20230314	10360	-9.27	20230720	4990	88.38	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
57	20230721	090823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9590	130	2	1.37	1005753550	104890	3.17	9520	9720	9440	12290	6630	9460	9590.88	1.55	0	-6138	10806	10132	9686	9012	8566	9910	8790	15	2830	100	6620	10	1	15337783	1471	50.21	2.02	12	0.68	191.00	4736.00	10360	20230720	-7.43	4590	20221013	108.93	10360	-7.43	20230720	6030	59.04	20230314	10360	-7.43	20230720	4990	92.18	20221013	7.36	N	149980	100	15 억		236989	N	N	0	N	00	N
58	20230720	160815	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9460	530	2	5.94	32240938290	3296534	127.95	9530	10360	9240	11600	6260	8930	9780.34	1.21	0	40603	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1451	49.53	2.00	12	21.49	191.00	4736.00	10360	20230720	-8.69	4590	20221013	106.10	10360	-8.69	20230720	6030	56.88	20230314	10360	-8.69	20230720	4990	89.58	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
59	20230720	150816	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9430	500	2	5.60	31704716260	3239791	125.75	9530	10360	9240	11600	6260	8930	9786.04	1.21	0	29186	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1446	49.37	1.99	12	21.12	191.00	4736.00	10360	20230720	-8.98	4590	20221013	105.45	10360	-8.98	20230720	6030	56.38	20230314	10360	-8.98	20230720	4990	88.98	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
60	20230720	140814	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9450	520	2	5.82	30757419420	3139836	121.87	9530	10360	9240	11600	6260	8930	9795.87	1.21	0	-8537	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1449	49.48	2.00	12	20.47	191.00	4736.00	10360	20230720	-8.78	4590	20221013	105.88	10360	-8.78	20230720	6030	56.72	20230314	10360	-8.78	20230720	4990	89.38	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
61	20230720	130814	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9380	450	2	5.04	29757212080	3032827	117.71	9530	10360	9320	11600	6260	8930	9811.71	1.21	0	-36903	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1439	49.11	1.98	12	19.77	191.00	4736.00	10360	20230720	-9.46	4590	20221013	104.36	10360	-9.46	20230720	6030	55.56	20230314	10360	-9.46	20230720	4990	87.98	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
62	20230720	120820	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9530	600	2	6.72	28984688390	2950953	114.53	9530	10360	9320	11600	6260	8930	9822.15	1.21	0	-33413	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1462	49.90	2.01	12	19.24	191.00	4736.00	10360	20230720	-8.01	4590	20221013	107.63	10360	-8.01	20230720	6030	58.04	20230314	10360	-8.01	20230720	4990	90.98	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
63	20230720	110818	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9510	580	2	6.49	28047963140	2852531	110.71	9530	10360	9320	11600	6260	8930	9832.66	1.21	0	-52892	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1459	49.79	2.01	12	18.60	191.00	4736.00	10360	20230720	-8.20	4590	20221013	107.19	10360	-8.20	20230720	6030	57.71	20230314	10360	-8.20	20230720	4990	90.58	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
64	20230720	100810	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9640	710	2	7.95	25536955710	2589742	100.52	9530	10360	9500	11600	6260	8930	9860.81	1.21	0	-92110	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1479	50.47	2.04	12	16.88	191.00	4736.00	10360	20230720	-6.95	4590	20221013	110.02	10360	-6.95	20230720	6030	59.87	20230314	10360	-6.95	20230720	4990	93.19	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
65	20230720	090811	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9700	770	2	8.62	11225880150	1136089	44.09	9530	10360	9500	11600	6260	8930	9881.16	1.21	0	-85735	10083	9506	8603	8026	7123	9795	8315	15	2670	100	6250	10	1	15337783	1488	50.79	2.05	12	7.41	191.00	4736.00	10360	20230720	-6.37	4590	20221013	111.33	10360	-6.37	20230720	6030	60.86	20230314	10360	-6.37	20230720	4990	94.39	20221013	7.32	N	149980	100	15 억		185112	N	N	243	N	00	N
66	20230719	160825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8930	1080	2	13.76	22109512510	2535343	1595.75	7850	9180	7700	10200	5500	7850	8720.22	0.42	0	133625	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1370	46.75	1.89	12	16.53	191.00	4736.00	9430	20230628	-5.30	4590	20221013	94.55	9430	-5.30	20230628	6030	48.09	20230314	9430	-5.30	20230628	4990	78.96	20221013	7.32	N	149980	100	15 억		63670	N	N	243	N	00	N
67	20230719	150826	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8800	950	2	12.10	21520271150	2469004	1554.00	7850	9180	7700	10200	5500	7850	8716.18	0.42	0	132797	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1350	46.07	1.86	12	16.10	191.00	4736.00	9430	20230628	-6.68	4590	20221013	91.72	9430	-6.68	20230628	6030	45.94	20230314	9430	-6.68	20230628	4990	76.35	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
68	20230719	140827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8860	1010	2	12.87	20784071550	2385351	1501.34	7850	9180	7700	10200	5500	7850	8713.21	0.42	0	122039	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1359	46.39	1.87	12	15.55	191.00	4736.00	9430	20230628	-6.04	4590	20221013	93.03	9430	-6.04	20230628	6030	46.93	20230314	9430	-6.04	20230628	4990	77.56	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
69	20230719	130818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	720	2	9.17	19294146180	2215136	1394.21	7850	9180	7700	10200	5500	7850	8710.14	0.42	0	116385	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1314	44.87	1.81	12	14.44	191.00	4736.00	9430	20230628	-9.12	4590	20221013	86.71	9430	-9.12	20230628	6030	42.12	20230314	9430	-9.12	20230628	4990	71.74	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
70	20230719	120829	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8860	1010	2	12.87	18202137940	2090168	1315.56	7850	9180	7700	10200	5500	7850	8708.46	0.42	0	80742	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1359	46.39	1.87	12	13.63	191.00	4736.00	9430	20230628	-6.04	4590	20221013	93.03	9430	-6.04	20230628	6030	46.93	20230314	9430	-6.04	20230628	4990	77.56	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
71	20230719	110827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8810	960	2	12.23	15809323870	1818701	1144.69	7850	9180	7700	10200	5500	7850	8692.65	0.42	0	22618	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1351	46.13	1.86	12	11.86	191.00	4736.00	9430	20230628	-6.57	4590	20221013	91.94	9430	-6.57	20230628	6030	46.10	20230314	9430	-6.57	20230628	4990	76.55	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
72	20230719	100821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8190	340	2	4.33	3022977340	373749	235.24	7850	8400	7700	10200	5500	7850	8088.26	0.42	0	-2639	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1256	42.88	1.73	12	2.44	191.00	4736.00	9430	20230628	-13.15	4590	20221013	78.43	9430	-13.15	20230628	6030	35.82	20230314	9430	-13.15	20230628	4990	64.13	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
73	20230719	090821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-80	5	-1.02	68595310	8751	5.51	7850	7880	7770	10200	5500	7850	7838.57	0.42	0	-5656	8183	8016	7833	7666	7483	7925	7575	15	2350	100	5490	10	1	15337783	1192	40.68	1.64	12	0.06	191.00	4736.00	9430	20230628	-17.60	4590	20221013	69.28	9430	-17.60	20230628	6030	28.86	20230314	9430	-17.60	20230628	4990	55.71	20221013	7.32	N	149980	100	15 억		63670	N	N	236	N	00	N
74	20230718	160820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7850	-50	5	-0.63	1237463050	158639	66.07	7910	8000	7650	10270	5530	7900	7800.48	0.66	0	-33366	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1204	41.10	1.66	12	1.03	191.00	4736.00	9430	20230628	-16.76	4590	20221013	71.02	9430	-16.76	20230628	6030	30.18	20230314	9430	-16.76	20230628	4990	57.31	20221013	7.29	N	149980	100	15 억		101159	N	N	236	N	00	N
75	20230718	150818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7810	-90	5	-1.14	1184374190	151864	63.24	7910	8000	7650	10270	5530	7900	7798.91	0.66	0	-31537	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1198	40.89	1.65	12	0.99	191.00	4736.00	9430	20230628	-17.18	4590	20221013	70.15	9430	-17.18	20230628	6030	29.52	20230314	9430	-17.18	20230628	4990	56.51	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
76	20230718	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-110	5	-1.39	986333180	126578	52.71	7910	8000	7650	10270	5530	7900	7792.30	0.66	0	-37395	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1195	40.79	1.64	12	0.83	191.00	4736.00	9430	20230628	-17.39	4590	20221013	69.72	9430	-17.39	20230628	6030	29.19	20230314	9430	-17.39	20230628	4990	56.11	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
77	20230718	130816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	-170	5	-2.15	928252250	119074	49.59	7910	8000	7650	10270	5530	7900	7795.59	0.66	0	-38510	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1186	40.47	1.63	12	0.78	191.00	4736.00	9430	20230628	-18.03	4590	20221013	68.41	9430	-18.03	20230628	6030	28.19	20230314	9430	-18.03	20230628	4990	54.91	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
78	20230718	120823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	-180	5	-2.28	773897040	99002	41.23	7910	8000	7710	10270	5530	7900	7816.98	0.66	0	-35744	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1184	40.42	1.63	12	0.65	191.00	4736.00	9430	20230628	-18.13	4590	20221013	68.19	9430	-18.13	20230628	6030	28.03	20230314	9430	-18.13	20230628	4990	54.71	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
79	20230718	110823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7760	-140	5	-1.77	647781490	82711	34.45	7910	8000	7710	10270	5530	7900	7831.87	0.66	0	-28720	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1190	40.63	1.64	12	0.54	191.00	4736.00	9430	20230628	-17.71	4590	20221013	69.06	9430	-17.71	20230628	6030	28.69	20230314	9430	-17.71	20230628	4990	55.51	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
80	20230718	100815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7720	-180	5	-2.28	553644630	70548	29.38	7910	8000	7710	10270	5530	7900	7847.77	0.66	0	-24179	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1184	40.42	1.63	12	0.46	191.00	4736.00	9430	20230628	-18.13	4590	20221013	68.19	9430	-18.13	20230628	6030	28.03	20230314	9430	-18.13	20230628	4990	54.71	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
81	20230718	090814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7970	70	2	0.89	51211970	6459	2.69	7910	7970	7910	10270	5530	7900	7928.78	0.66	0	179	8273	8086	7783	7596	7293	8180	7690	15	2370	100	5530	10	1	15337783	1222	41.73	1.68	12	0.04	191.00	4736.00	9430	20230628	-15.48	4590	20221013	73.64	9430	-15.48	20230628	6030	32.17	20230314	9430	-15.48	20230628	4990	59.72	20221013	7.29	N	149980	100	15 억		101159	N	N	423	N	00	N
82	20230717	160815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7900	120	2	1.54	1850364040	239656	122.29	7800	7970	7480	10110	5450	7780	7718.05	0.73	0	-11466	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1212	41.36	1.67	12	1.56	191.00	4736.00	9430	20230628	-16.22	4590	20221013	72.11	9430	-16.22	20230628	6030	31.01	20230314	9430	-16.22	20230628	4990	58.32	20221013	7.39	N	149980	100	15 억		112646	N	N	423	N	00	N
83	20230717	150812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7950	170	2	2.19	1623762300	211025	107.68	7800	7960	7480	10110	5450	7780	7694.64	0.73	0	-4997	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1219	41.62	1.68	12	1.38	191.00	4736.00	9430	20230628	-15.69	4590	20221013	73.20	9430	-15.69	20230628	6030	31.84	20230314	9430	-15.69	20230628	4990	59.32	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
84	20230717	140814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7800	20	2	0.26	1317898710	172168	87.86	7800	7820	7480	10110	5450	7780	7654.73	0.73	0	-1243	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1196	40.84	1.65	12	1.12	191.00	4736.00	9430	20230628	-17.29	4590	20221013	69.93	9430	-17.29	20230628	6030	29.35	20230314	9430	-17.29	20230628	4990	56.31	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
85	20230717	130807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7690	-90	5	-1.16	1099986090	144097	73.53	7800	7800	7480	10110	5450	7780	7633.65	0.73	0	-7246	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1179	40.26	1.62	12	0.94	191.00	4736.00	9430	20230628	-18.45	4590	20221013	67.54	9430	-18.45	20230628	6030	27.53	20230314	9430	-18.45	20230628	4990	54.11	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
86	20230717	120818	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7660	-120	5	-1.54	1028731500	134795	68.78	7800	7800	7480	10110	5450	7780	7631.82	0.73	0	-7511	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1175	40.10	1.62	12	0.88	191.00	4736.00	9430	20230628	-18.77	4590	20221013	66.88	9430	-18.77	20230628	6030	27.03	20230314	9430	-18.77	20230628	4990	53.51	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
87	20230717	110808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	-80	5	-1.03	873906250	114630	58.49	7800	7800	7480	10110	5450	7780	7623.71	0.73	0	-6220	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1181	40.31	1.63	12	0.75	191.00	4736.00	9430	20230628	-18.35	4590	20221013	67.76	9430	-18.35	20230628	6030	27.69	20230314	9430	-18.35	20230628	4990	54.31	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
88	20230717	100808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7690	-90	5	-1.16	714939110	94036	47.99	7800	7800	7480	10110	5450	7780	7602.82	0.73	0	-9571	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1179	40.26	1.62	12	0.61	191.00	4736.00	9430	20230628	-18.45	4590	20221013	67.54	9430	-18.45	20230628	6030	27.53	20230314	9430	-18.45	20230628	4990	54.11	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
89	20230717	090808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	-200	5	-2.57	170736120	22198	11.33	7800	7800	7570	10110	5450	7780	7691.51	0.73	0	-11838	8006	7892	7706	7592	7406	7800	7500	15	2330	100	5440	10	1	15337783	1163	39.69	1.60	12	0.14	191.00	4736.00	9430	20230628	-19.62	4590	20221013	65.14	9430	-19.62	20230628	6030	25.70	20230314	9430	-19.62	20230628	4990	51.90	20221013	7.39	N	149980	100	15 억		112646	N	N	1100	N	00	N
90	20230714	160807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7780	10	2	0.13	1502669970	195524	64.21	7800	7820	7520	10100	5440	7770	7684.82	0.69	0	6580	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1193	40.73	1.64	12	1.27	191.00	4736.00	9430	20230628	-17.50	4590	20221013	69.50	9430	-17.50	20230628	6030	29.02	20230314	9430	-17.50	20230628	4990	55.91	20221013	7.20	N	149980	100	15 억		106068	N	N	1100	N	00	N
91	20230714	150811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7730	-40	5	-0.51	1414673700	184187	60.48	7800	7820	7520	10100	5440	7770	7680.64	0.69	0	7779	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1186	40.47	1.63	12	1.20	191.00	4736.00	9430	20230628	-18.03	4590	20221013	68.41	9430	-18.03	20230628	6030	28.19	20230314	9430	-18.03	20230628	4990	54.91	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
92	20230714	140815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7760	-10	5	-0.13	1311402990	170854	56.11	7800	7820	7520	10100	5440	7770	7675.58	0.69	0	9701	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1190	40.63	1.64	12	1.11	191.00	4736.00	9430	20230628	-17.71	4590	20221013	69.06	9430	-17.71	20230628	6030	28.69	20230314	9430	-17.71	20230628	4990	55.51	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
93	20230714	130803	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	20	2	0.26	1204587720	157148	51.61	7800	7800	7520	10100	5440	7770	7665.31	0.69	0	12700	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1195	40.79	1.64	12	1.02	191.00	4736.00	9430	20230628	-17.39	4590	20221013	69.72	9430	-17.39	20230628	6030	29.19	20230314	9430	-17.39	20230628	4990	56.11	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
94	20230714	120804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	-70	5	-0.90	1011980420	132266	43.43	7800	7800	7520	10100	5440	7770	7651.10	0.69	0	17003	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1181	40.31	1.63	12	0.86	191.00	4736.00	9430	20230628	-18.35	4590	20221013	67.76	9430	-18.35	20230628	6030	27.69	20230314	9430	-18.35	20230628	4990	54.31	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
95	20230714	110813	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7650	-120	5	-1.54	947784230	123901	40.69	7800	7800	7520	10100	5440	7770	7649.53	0.69	0	16501	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1173	40.05	1.62	12	0.81	191.00	4736.00	9430	20230628	-18.88	4590	20221013	66.67	9430	-18.88	20230628	6030	26.87	20230314	9430	-18.88	20230628	4990	53.31	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
96	20230714	100814	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	-230	5	-2.96	734870400	95973	31.52	7800	7800	7530	10100	5440	7770	7657.05	0.69	0	1540	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1156	39.48	1.59	12	0.63	191.00	4736.00	9430	20230628	-20.04	4590	20221013	64.27	9430	-20.04	20230628	6030	25.04	20230314	9430	-20.04	20230628	4990	51.10	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
97	20230714	090810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7710	-60	5	-0.77	138667800	17990	5.91	7800	7800	7640	10100	5440	7770	7708.05	0.69	0	1553	8410	8090	7920	7600	7430	8005	7515	15	2330	100	5430	10	1	15337783	1183	40.37	1.63	12	0.12	191.00	4736.00	9430	20230628	-18.24	4590	20221013	67.97	9430	-18.24	20230628	6030	27.86	20230314	9430	-18.24	20230628	4990	54.51	20221013	7.20	N	149980	100	15 억		106068	N	N	7	N	00	N
98	20230713	160807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7770	-330	5	-4.07	2399549110	303348	140.84	8210	8240	7750	10530	5670	8100	7911.45	0.62	0	10892	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1192	40.68	1.64	12	1.98	191.00	4736.00	9430	20230628	-17.60	4590	20221013	69.28	9430	-17.60	20230628	6030	28.86	20230314	9430	-17.60	20230628	4990	55.71	20221013	7.16	N	149980	100	15 억		94806	N	N	7	N	00	N
99	20230713	150802	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-310	5	-3.83	2226449770	281087	130.51	8210	8240	7750	10530	5670	8100	7920.86	0.62	0	11994	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1195	40.79	1.64	12	1.83	191.00	4736.00	9430	20230628	-17.39	4590	20221013	69.72	9430	-17.39	20230628	6030	29.19	20230314	9430	-17.39	20230628	4990	56.11	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
100	20230713	140801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7790	-310	5	-3.83	1843261600	231778	107.61	8210	8240	7750	10530	5670	8100	7952.70	0.62	0	4888	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1195	40.79	1.64	12	1.51	191.00	4736.00	9430	20230628	-17.39	4590	20221013	69.72	9430	-17.39	20230628	6030	29.19	20230314	9430	-17.39	20230628	4990	56.11	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
101	20230713	130804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7880	-220	5	-2.72	1469598330	183880	85.37	8210	8240	7800	10530	5670	8100	7992.16	0.62	0	2139	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1209	41.26	1.66	12	1.20	191.00	4736.00	9430	20230628	-16.44	4590	20221013	71.68	9430	-16.44	20230628	6030	30.68	20230314	9430	-16.44	20230628	4990	57.92	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
102	20230713	120801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7920	-180	5	-2.22	1155995550	143872	66.80	8210	8240	7850	10530	5670	8100	8034.89	0.62	0	645	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1215	41.47	1.67	12	0.94	191.00	4736.00	9430	20230628	-16.01	4590	20221013	72.55	9430	-16.01	20230628	6030	31.34	20230314	9430	-16.01	20230628	4990	58.72	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
103	20230713	110804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7980	-120	5	-1.48	840425920	103976	48.28	8210	8240	7980	10530	5670	8100	8082.88	0.62	0	993	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1224	41.78	1.68	12	0.68	191.00	4736.00	9430	20230628	-15.38	4590	20221013	73.86	9430	-15.38	20230628	6030	32.34	20230314	9430	-15.38	20230628	4990	59.92	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
104	20230713	100800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8000	-100	5	-1.23	597944830	73683	34.21	8210	8240	8000	10530	5670	8100	8115.10	0.62	0	-4325	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1227	41.88	1.69	12	0.48	191.00	4736.00	9430	20230628	-15.16	4590	20221013	74.29	9430	-15.16	20230628	6030	32.67	20230314	9430	-15.16	20230628	4990	60.32	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
105	20230713	090749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8150	50	2	0.62	152408850	18579	8.63	8210	8240	8150	10530	5670	8100	8203.29	0.62	0	-3533	8480	8290	8020	7830	7560	8385	7925	15	2430	100	5670	10	1	15337783	1250	42.67	1.72	12	0.12	191.00	4736.00	9430	20230628	-13.57	4590	20221013	77.56	9430	-13.57	20230628	6030	35.16	20230314	9430	-13.57	20230628	4990	63.33	20221013	7.16	N	149980	100	15 억		94806	N	N	0	N	00	N
106	20230712	160757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8100	190	2	2.40	1684006160	212253	154.27	7950	8210	7750	10280	5540	7910	7933.96	0.57	0	6526	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1242	42.41	1.71	12	1.38	191.00	4736.00	9430	20230628	-14.10	4590	20221013	76.47	9430	-14.10	20230628	6030	34.33	20230314	9430	-14.10	20230628	4990	62.32	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
107	20230712	150753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8110	200	2	2.53	1641561370	207008	150.46	7950	8210	7750	10280	5540	7910	7929.94	0.57	0	6500	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1244	42.46	1.71	12	1.35	191.00	4736.00	9430	20230628	-14.00	4590	20221013	76.69	9430	-14.00	20230628	6030	34.49	20230314	9430	-14.00	20230628	4990	62.53	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
108	20230712	140751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8040	130	2	1.64	1185325250	150624	109.48	7950	8080	7750	10280	5540	7910	7869.43	0.57	0	18050	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1233	42.09	1.70	12	0.98	191.00	4736.00	9430	20230628	-14.74	4590	20221013	75.16	9430	-14.74	20230628	6030	33.33	20230314	9430	-14.74	20230628	4990	61.12	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
109	20230712	130753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7950	40	2	0.51	924777830	118108	85.84	7950	7990	7750	10280	5540	7910	7829.93	0.57	0	15091	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1219	41.62	1.68	12	0.77	191.00	4736.00	9430	20230628	-15.69	4590	20221013	73.20	9430	-15.69	20230628	6030	31.84	20230314	9430	-15.69	20230628	4990	59.32	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
110	20230712	120756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7840	-70	5	-0.88	808469590	103366	75.13	7950	7990	7750	10280	5540	7910	7821.43	0.57	0	15085	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1202	41.05	1.66	12	0.67	191.00	4736.00	9430	20230628	-16.86	4590	20221013	70.81	9430	-16.86	20230628	6030	30.02	20230314	9430	-16.86	20230628	4990	57.11	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
111	20230712	110755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7830	-80	5	-1.01	694145760	88778	64.53	7950	7990	7750	10280	5540	7910	7818.89	0.57	0	15817	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1201	40.99	1.65	12	0.58	191.00	4736.00	9430	20230628	-16.97	4590	20221013	70.59	9430	-16.97	20230628	6030	29.85	20230314	9430	-16.97	20230628	4990	56.91	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
112	20230712	100755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7840	-70	5	-0.88	436313880	55693	40.48	7950	7990	7770	10280	5540	7910	7834.27	0.57	0	6448	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1202	41.05	1.66	12	0.36	191.00	4736.00	9430	20230628	-16.86	4590	20221013	70.81	9430	-16.86	20230628	6030	30.02	20230314	9430	-16.86	20230628	4990	57.11	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
113	20230712	090756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7870	-40	5	-0.51	67678730	8585	6.24	7950	7990	7850	10280	5540	7910	7883.37	0.57	0	-303	8283	8096	7983	7796	7683	8040	7740	15	2370	100	5530	10	1	15337783	1207	41.20	1.66	12	0.06	191.00	4736.00	9430	20230628	-16.54	4590	20221013	71.46	9430	-16.54	20230628	6030	30.51	20230314	9430	-16.54	20230628	4990	57.72	20221013	7.35	N	149980	100	15 억		87153	N	N	2895	N	00	N
114	20230711	160745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7910	40	2	0.51	1092771880	136839	52.55	7980	8170	7870	10230	5510	7870	7985.87	0.53	0	6093	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1213	41.41	1.67	12	0.89	191.00	4736.00	9430	20230628	-16.12	4590	20221013	72.33	9430	-16.12	20230628	6030	31.18	20230314	9430	-16.12	20230628	4990	58.52	20221013	7.71	N	149980	100	15 억		81301	N	N	2895	N	00	N
115	20230711	150742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7950	80	2	1.02	1031287960	129093	49.57	7980	8170	7870	10230	5510	7870	7988.76	0.53	0	5914	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1219	41.62	1.68	12	0.84	191.00	4736.00	9430	20230628	-15.69	4590	20221013	73.20	9430	-15.69	20230628	6030	31.84	20230314	9430	-15.69	20230628	4990	59.32	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
116	20230711	140738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7920	50	2	0.64	876979210	109579	42.08	7980	8170	7900	10230	5510	7870	8003.22	0.53	0	142	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1215	41.47	1.67	12	0.71	191.00	4736.00	9430	20230628	-16.01	4590	20221013	72.55	9430	-16.01	20230628	6030	31.34	20230314	9430	-16.01	20230628	4990	58.72	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
117	20230711	130730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7970	100	2	1.27	779275130	97245	37.34	7980	8170	7910	10230	5510	7870	8013.58	0.53	0	2968	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1222	41.73	1.68	12	0.63	191.00	4736.00	9430	20230628	-15.48	4590	20221013	73.64	9430	-15.48	20230628	6030	32.17	20230314	9430	-15.48	20230628	4990	59.72	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
118	20230711	120747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7980	110	2	1.40	651335680	81167	31.17	7980	8170	7910	10230	5510	7870	8024.71	0.53	0	6634	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1224	41.78	1.68	12	0.53	191.00	4736.00	9430	20230628	-15.38	4590	20221013	73.86	9430	-15.38	20230628	6030	32.34	20230314	9430	-15.38	20230628	4990	59.92	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
119	20230711	110752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7980	110	2	1.40	536939450	66850	25.67	7980	8170	7910	10230	5510	7870	8032.10	0.53	0	9533	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1224	41.78	1.68	12	0.44	191.00	4736.00	9430	20230628	-15.38	4590	20221013	73.86	9430	-15.38	20230628	6030	32.34	20230314	9430	-15.38	20230628	4990	59.92	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
120	20230711	100748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8080	210	2	2.67	364263750	45254	17.38	7980	8170	7910	10230	5510	7870	8049.47	0.53	0	9738	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1239	42.30	1.71	12	0.30	191.00	4736.00	9430	20230628	-14.32	4590	20221013	76.03	9430	-14.32	20230628	6030	34.00	20230314	9430	-14.32	20230628	4990	61.92	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
121	20230711	090747	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8070	200	2	2.54	120333560	15002	5.76	7980	8100	7910	10230	5510	7870	8021.57	0.53	0	1831	8423	8146	7923	7646	7423	8035	7535	15	2360	100	5500	10	1	15337783	1238	42.25	1.70	12	0.10	191.00	4736.00	9430	20230628	-14.42	4590	20221013	75.82	9430	-14.42	20230628	6030	33.83	20230314	9430	-14.42	20230628	4990	61.72	20221013	7.71	N	149980	100	15 억		81301	N	N	187	N	00	N
122	20230710	160741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7870	-340	5	-4.14	2058319820	260178	72.49	8140	8200	7700	10670	5750	8210	7911.28	0.47	0	10109	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1207	41.20	1.66	12	1.70	191.00	4736.00	9430	20230628	-16.54	4590	20221013	71.46	9430	-16.54	20230628	6030	30.51	20230314	9430	-16.54	20230628	4990	57.72	20221013	7.67	N	149980	100	15 억		71385	N	N	187	N	00	N
123	20230710	150742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7990	-220	5	-2.68	1838774100	232487	64.78	8140	8200	7700	10670	5750	8210	7909.14	0.47	0	11853	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1225	41.83	1.69	12	1.52	191.00	4736.00	9430	20230628	-15.27	4590	20221013	74.07	9430	-15.27	20230628	6030	32.50	20230314	9430	-15.27	20230628	4990	60.12	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
124	20230710	140735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	-350	5	-4.26	1456513390	183724	51.19	8140	8200	7700	10670	5750	8210	7927.72	0.47	0	9853	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1206	41.15	1.66	12	1.20	191.00	4736.00	9430	20230628	-16.65	4590	20221013	71.24	9430	-16.65	20230628	6030	30.35	20230314	9430	-16.65	20230628	4990	57.52	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
125	20230710	130726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7890	-320	5	-3.90	1337553800	168621	46.98	8140	8200	7700	10670	5750	8210	7932.30	0.47	0	10868	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1210	41.31	1.67	12	1.10	191.00	4736.00	9430	20230628	-16.33	4590	20221013	71.90	9430	-16.33	20230628	6030	30.85	20230314	9430	-16.33	20230628	4990	58.12	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
126	20230710	120745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	-200	5	-2.44	1295389430	163319	45.51	8140	8200	7700	10670	5750	8210	7931.64	0.47	0	12845	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1229	41.94	1.69	12	1.06	191.00	4736.00	9430	20230628	-15.06	4590	20221013	74.51	9430	-15.06	20230628	6030	32.84	20230314	9430	-15.06	20230628	4990	60.52	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
127	20230710	110743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7860	-350	5	-4.26	1191423480	150161	41.84	8140	8200	7700	10670	5750	8210	7934.30	0.47	0	8273	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1206	41.15	1.66	12	0.98	191.00	4736.00	9430	20230628	-16.65	4590	20221013	71.24	9430	-16.65	20230628	6030	30.35	20230314	9430	-16.65	20230628	4990	57.52	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
128	20230710	100743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8010	-200	5	-2.44	947706900	119409	33.27	8140	8200	7700	10670	5750	8210	7936.64	0.47	0	12161	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1229	41.94	1.69	12	0.78	191.00	4736.00	9430	20230628	-15.06	4590	20221013	74.51	9430	-15.06	20230628	6030	32.84	20230314	9430	-15.06	20230628	4990	60.52	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
129	20230710	090736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7830	-380	5	-4.63	336853410	42206	11.76	8140	8200	7700	10670	5750	8210	7981.15	0.47	0	2598	9036	8622	8326	7912	7616	8475	7765	15	2460	100	5740	10	1	15337783	1201	40.99	1.65	12	0.28	191.00	4736.00	9430	20230628	-16.97	4590	20221013	70.59	9430	-16.97	20230628	6030	29.85	20230314	9430	-16.97	20230628	4990	56.91	20221013	7.67	N	149980	100	15 억		71385	N	N	0	N	00	N
130	20230707	160734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8210	-470	5	-5.41	2953687690	357010	141.92	8630	8740	8030	11280	6080	8680	8273.63	0.47	0	-781	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1259	42.98	1.73	12	2.33	191.00	4736.00	9430	20230628	-12.94	4590	20221013	78.87	9430	-12.94	20230628	6030	36.15	20230314	9430	-12.94	20230628	4990	64.53	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
131	20230707	150734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-430	5	-4.95	2796007820	337807	134.28	8630	8740	8030	11280	6080	8680	8276.94	0.47	0	1593	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1265	43.19	1.74	12	2.20	191.00	4736.00	9430	20230628	-12.51	4590	20221013	79.74	9430	-12.51	20230628	6030	36.82	20230314	9430	-12.51	20230628	4990	65.33	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
132	20230707	140748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8170	-510	5	-5.88	2160296540	259446	103.13	8630	8740	8140	11280	6080	8680	8326.57	0.47	0	-7240	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1253	42.77	1.73	12	1.69	191.00	4736.00	9430	20230628	-13.36	4590	20221013	78.00	9430	-13.36	20230628	6030	35.49	20230314	9430	-13.36	20230628	4990	63.73	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
133	20230707	130739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-420	5	-4.84	1760515600	210784	83.79	8630	8740	8250	11280	6080	8680	8352.23	0.47	0	-5884	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1267	43.25	1.74	12	1.37	191.00	4736.00	9430	20230628	-12.41	4590	20221013	79.96	9430	-12.41	20230628	6030	36.98	20230314	9430	-12.41	20230628	4990	65.53	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
134	20230707	120742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8320	-360	5	-4.15	1445072100	172743	68.67	8630	8740	8250	11280	6080	8680	8365.45	0.47	0	3409	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1276	43.56	1.76	12	1.13	191.00	4736.00	9430	20230628	-11.77	4590	20221013	81.26	9430	-11.77	20230628	6030	37.98	20230314	9430	-11.77	20230628	4990	66.73	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
135	20230707	110745	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8350	-330	5	-3.80	1321104820	157852	62.75	8630	8740	8250	11280	6080	8680	8369.26	0.47	0	5198	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1281	43.72	1.76	12	1.03	191.00	4736.00	9430	20230628	-11.45	4590	20221013	81.92	9430	-11.45	20230628	6030	38.47	20230314	9430	-11.45	20230628	4990	67.33	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
136	20230707	100735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8260	-420	5	-4.84	952838690	113580	45.15	8630	8740	8250	11280	6080	8680	8389.14	0.47	0	1372	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1267	43.25	1.74	12	0.74	191.00	4736.00	9430	20230628	-12.41	4590	20221013	79.96	9430	-12.41	20230628	6030	36.98	20230314	9430	-12.41	20230628	4990	65.53	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
137	20230707	090736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8580	-100	5	-1.15	87992810	10187	4.05	8630	8740	8560	11280	6080	8680	8637.75	0.47	0	-1555	9253	8966	8763	8476	8273	8865	8375	15	2600	100	6070	10	1	15337783	1316	44.92	1.81	12	0.07	191.00	4736.00	9430	20230628	-9.01	4590	20221013	86.93	9430	-9.01	20230628	6030	42.29	20230314	9430	-9.01	20230628	4990	71.94	20221013	7.45	N	149980	100	15 억		71869	N	N	600	N	00	N
138	20230706	160735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8680	-260	5	-2.91	2211885160	250859	66.83	9020	9050	8560	11620	6260	8940	8817.71	0.70	0	-34880	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1331	45.45	1.83	12	1.64	191.00	4736.00	9430	20230628	-7.95	4590	20221013	89.11	9430	-7.95	20230628	6030	43.95	20230314	9430	-7.95	20230628	4990	73.95	20221013	7.20	N	149980	100	15 억		107540	N	N	600	N	00	N
139	20230706	150736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8710	-230	5	-2.57	2116147790	239878	63.90	9020	9050	8560	11620	6260	8940	8821.77	0.70	0	-34292	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1336	45.60	1.84	12	1.56	191.00	4736.00	9430	20230628	-7.64	4590	20221013	89.76	9430	-7.64	20230628	6030	44.44	20230314	9430	-7.64	20230628	4990	74.55	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
140	20230706	140737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8700	-240	5	-2.68	1958608480	221783	59.08	9020	9050	8560	11620	6260	8940	8831.19	0.70	0	-31041	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1334	45.55	1.84	12	1.45	191.00	4736.00	9430	20230628	-7.74	4590	20221013	89.54	9430	-7.74	20230628	6030	44.28	20230314	9430	-7.74	20230628	4990	74.35	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
141	20230706	130736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8780	-160	5	-1.79	1495989750	168481	44.88	9020	9050	8780	11620	6260	8940	8879.28	0.70	0	-29325	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1347	45.97	1.85	12	1.10	191.00	4736.00	9430	20230628	-6.89	4590	20221013	91.29	9430	-6.89	20230628	6030	45.61	20230314	9430	-6.89	20230628	4990	75.95	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
142	20230706	120730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8810	-130	5	-1.45	1224919370	137757	36.70	9020	9050	8800	11620	6260	8940	8891.88	0.70	0	-21757	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1351	46.13	1.86	12	0.90	191.00	4736.00	9430	20230628	-6.57	4590	20221013	91.94	9430	-6.57	20230628	6030	46.10	20230314	9430	-6.57	20230628	4990	76.55	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
143	20230706	110740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8860	-80	5	-0.89	1091589130	122686	32.68	9020	9050	8800	11620	6260	8940	8897.42	0.70	0	-17985	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1359	46.39	1.87	12	0.80	191.00	4736.00	9430	20230628	-6.04	4590	20221013	93.03	9430	-6.04	20230628	6030	46.93	20230314	9430	-6.04	20230628	4990	77.56	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
144	20230706	100735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8820	-120	5	-1.34	855730860	95968	25.56	9020	9050	8800	11620	6260	8940	8916.84	0.70	0	-7592	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1353	46.18	1.86	12	0.63	191.00	4736.00	9430	20230628	-6.47	4590	20221013	92.16	9430	-6.47	20230628	6030	46.27	20230314	9430	-6.47	20230628	4990	76.75	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
145	20230706	090734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8930	-10	5	-0.11	119602110	13431	3.58	9020	9020	8840	11620	6260	8940	8904.93	0.70	0	2788	9380	9160	8930	8710	8480	9045	8595	15	2680	100	6250	10	1	15337783	1370	46.75	1.89	12	0.09	191.00	4736.00	9430	20230628	-5.30	4590	20221013	94.55	9430	-5.30	20230628	6030	48.09	20230314	9430	-5.30	20230628	4990	78.96	20221013	7.20	N	149980	100	15 억		107540	N	N	0	N	00	N
146	20230705	160732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8940	-20	5	-0.22	3334089370	373823	76.03	8950	9150	8700	11640	6280	8960	8918.90	1.01	0	-46468	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1371	46.81	1.89	12	2.44	191.00	4736.00	9430	20230628	-5.20	4590	20221013	94.77	9430	-5.20	20230628	6030	48.26	20230314	9430	-5.20	20230628	4990	79.16	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
147	20230705	150729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	130	2	1.45	3036328520	340740	69.30	8950	9150	8700	11640	6280	8960	8910.98	1.01	0	-46800	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1394	47.59	1.92	12	2.22	191.00	4736.00	9430	20230628	-3.61	4590	20221013	98.04	9430	-3.61	20230628	6030	50.75	20230314	9430	-3.61	20230628	4990	82.16	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
148	20230705	140721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8780	-180	5	-2.01	2299814920	258077	52.49	8950	9150	8700	11640	6280	8960	8911.35	1.01	0	-53233	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1347	45.97	1.85	12	1.68	191.00	4736.00	9430	20230628	-6.89	4590	20221013	91.29	9430	-6.89	20230628	6030	45.61	20230314	9430	-6.89	20230628	4990	75.95	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
149	20230705	130723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8810	-150	5	-1.67	1860869490	207916	42.29	8950	9150	8780	11640	6280	8960	8950.10	1.01	0	-37806	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1351	46.13	1.86	12	1.36	191.00	4736.00	9430	20230628	-6.57	4590	20221013	91.94	9430	-6.57	20230628	6030	46.10	20230314	9430	-6.57	20230628	4990	76.55	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
150	20230705	120722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8850	-110	5	-1.23	1645037890	183413	37.30	8950	9150	8810	11640	6280	8960	8969.04	1.01	0	-30476	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1357	46.34	1.87	12	1.20	191.00	4736.00	9430	20230628	-6.15	4590	20221013	92.81	9430	-6.15	20230628	6030	46.77	20230314	9430	-6.15	20230628	4990	77.35	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
151	20230705	110730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8850	-110	5	-1.23	1484800500	165348	33.63	8950	9150	8810	11640	6280	8960	8979.85	1.01	0	-26952	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1357	46.34	1.87	12	1.08	191.00	4736.00	9430	20230628	-6.15	4590	20221013	92.81	9430	-6.15	20230628	6030	46.77	20230314	9430	-6.15	20230628	4990	77.35	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
152	20230705	100725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8940	-20	5	-0.22	1051052000	116456	23.69	8950	9150	8900	11640	6280	8960	9025.31	1.01	0	-17016	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1371	46.81	1.89	12	0.76	191.00	4736.00	9430	20230628	-5.20	4590	20221013	94.77	9430	-5.20	20230628	6030	48.26	20230314	9430	-5.20	20230628	4990	79.16	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
153	20230705	090723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	90	2	1.00	118182650	13145	2.67	8950	9120	8910	11640	6280	8960	8990.69	1.01	0	2227	9600	9280	9020	8700	8440	9150	8570	15	2680	100	6270	10	1	15337783	1388	47.38	1.91	12	0.09	191.00	4736.00	9430	20230628	-4.03	4590	20221013	97.17	9430	-4.03	20230628	6030	50.08	20230314	9430	-4.03	20230628	4990	81.36	20221013	7.47	N	149980	100	15 억		154689	N	N	1391	N	00	N
154	20230704	160720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8960	-280	5	-3.03	4390434100	490751	71.16	9210	9340	8760	12010	6470	9240	8946.31	1.71	0	-121023	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1374	46.91	1.89	12	3.20	191.00	4736.00	9430	20230628	-4.98	4590	20221013	95.21	9430	-4.98	20230628	6030	48.59	20230314	9430	-4.98	20230628	4990	79.56	20221013	7.53	N	149980	100	15 억		262251	N	N	1391	N	00	N
155	20230704	150712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	-220	5	-2.38	4154348780	464480	67.35	9210	9340	8760	12010	6470	9240	8944.08	1.71	0	-122049	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1383	47.23	1.90	12	3.03	191.00	4736.00	9430	20230628	-4.35	4590	20221013	96.51	9430	-4.35	20230628	6030	49.59	20230314	9430	-4.35	20230628	4990	80.76	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
156	20230704	140717	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-260	5	-2.81	3747897510	419398	60.82	9210	9340	8760	12010	6470	9240	8936.37	1.71	0	-126107	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1377	47.02	1.90	12	2.73	191.00	4736.00	9430	20230628	-4.77	4590	20221013	95.64	9430	-4.77	20230628	6030	48.92	20230314	9430	-4.77	20230628	4990	79.96	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
157	20230704	130706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8920	-320	5	-3.46	3348827500	374922	54.37	9210	9340	8760	12010	6470	9240	8932.06	1.71	0	-126780	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1368	46.70	1.88	12	2.44	191.00	4736.00	9430	20230628	-5.41	4590	20221013	94.34	9430	-5.41	20230628	6030	47.93	20230314	9430	-5.41	20230628	4990	78.76	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
158	20230704	120714	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8810	-430	5	-4.65	3109607810	347941	50.45	9210	9340	8760	12010	6470	9240	8937.17	1.71	0	-123025	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1351	46.13	1.86	12	2.27	191.00	4736.00	9430	20230628	-6.57	4590	20221013	91.94	9430	-6.57	20230628	6030	46.10	20230314	9430	-6.57	20230628	4990	76.55	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
159	20230704	110710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8820	-420	5	-4.55	2710845520	302783	43.91	9210	9340	8760	12010	6470	9240	8953.10	1.71	0	-95928	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1353	46.18	1.86	12	1.97	191.00	4736.00	9430	20230628	-6.47	4590	20221013	92.16	9430	-6.47	20230628	6030	46.27	20230314	9430	-6.47	20230628	4990	76.75	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
160	20230704	100707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8790	-450	5	-4.87	2168856180	241245	34.98	9210	9340	8760	12010	6470	9240	8990.26	1.71	0	-70442	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1348	46.02	1.86	12	1.57	191.00	4736.00	9430	20230628	-6.79	4590	20221013	91.50	9430	-6.79	20230628	6030	45.77	20230314	9430	-6.79	20230628	4990	76.15	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
161	20230704	090705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	40	2	0.43	427622560	46504	6.74	9210	9340	9070	12010	6470	9240	9195.39	1.71	0	-3512	9780	9510	9020	8750	8260	9645	8885	15	2770	100	6460	10	1	15337783	1423	48.59	1.96	12	0.30	191.00	4736.00	9430	20230628	-1.59	4590	20221013	102.18	9430	-1.59	20230628	6030	53.90	20230314	9430	-1.59	20230628	4990	85.97	20221013	7.53	N	149980	100	15 억		262251	N	N	0	N	00	N
162	20230703	160658	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	570	2	6.57	6141125540	684899	191.31	8810	9290	8530	11270	6070	8670	8965.88	1.46	0	38861	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1417	48.38	1.95	12	4.47	191.00	4736.00	9430	20230628	-2.01	4590	20221013	101.31	9430	-2.01	20230628	6030	53.23	20230314	9430	-2.01	20230628	4990	85.17	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
163	20230703	150707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9250	580	2	6.69	5558499440	621689	173.65	8810	9290	8530	11270	6070	8670	8940.99	1.46	0	35351	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1419	48.43	1.95	12	4.05	191.00	4736.00	9430	20230628	-1.91	4590	20221013	101.53	9430	-1.91	20230628	6030	53.40	20230314	9430	-1.91	20230628	4990	85.37	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
164	20230703	140705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8920	250	2	2.88	3077947830	350812	97.99	8810	8950	8530	11270	6070	8670	8773.80	1.46	0	24153	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1368	46.70	1.88	12	2.29	191.00	4736.00	9430	20230628	-5.41	4590	20221013	94.34	9430	-5.41	20230628	6030	47.93	20230314	9430	-5.41	20230628	4990	78.76	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
165	20230703	130701	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8840	170	2	1.96	2461730500	281420	78.61	8810	8950	8530	11270	6070	8670	8747.55	1.46	0	-2311	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1356	46.28	1.87	12	1.83	191.00	4736.00	9430	20230628	-6.26	4590	20221013	92.59	9430	-6.26	20230628	6030	46.60	20230314	9430	-6.26	20230628	4990	77.15	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
166	20230703	120708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8780	110	2	1.27	2139181450	244871	68.40	8810	8950	8530	11270	6070	8670	8735.97	1.46	0	-9251	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1347	45.97	1.85	12	1.60	191.00	4736.00	9430	20230628	-6.89	4590	20221013	91.29	9430	-6.89	20230628	6030	45.61	20230314	9430	-6.89	20230628	4990	75.95	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
167	20230703	110702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8730	60	2	0.69	1890350000	216500	60.47	8810	8950	8530	11270	6070	8670	8731.42	1.46	0	-15733	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1339	45.71	1.84	12	1.41	191.00	4736.00	9430	20230628	-7.42	4590	20221013	90.20	9430	-7.42	20230628	6030	44.78	20230314	9430	-7.42	20230628	4990	74.95	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
168	20230703	100652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8570	-100	5	-1.15	1414627870	161253	45.04	8810	8950	8570	11270	6070	8670	8772.75	1.46	0	-20662	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1314	44.87	1.81	12	1.05	191.00	4736.00	9430	20230628	-9.12	4590	20221013	86.71	9430	-9.12	20230628	6030	42.12	20230314	9430	-9.12	20230628	4990	71.74	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N
169	20230703	090659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8810	140	2	1.61	445369940	50227	14.03	8810	8950	8800	11270	6070	8670	8867.33	1.46	0	10874	9030	8850	8660	8480	8290	8940	8570	15	2600	100	6060	10	1	15337783	1351	46.13	1.86	12	0.33	191.00	4736.00	9430	20230628	-6.57	4590	20221013	91.94	9430	-6.57	20230628	6030	46.10	20230314	9430	-6.57	20230628	4990	76.55	20221013	7.52	N	149980	100	15 억		224150	N	N	0	N	00	N