KissMeData/228670/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	161000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39500	-800	5	-1.99	9431448550	239692	150.27	41000	41400	38500	52300	28250	40300	39348.11	19.85	0	-44873	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	6015	71.82	4.95	12	1.57	550.00	7972.00	42150	20230615	-6.29	16200	20221011	143.83	42150	-6.29	20230615	22150	78.33	20230110	42150	-6.29	20230615	16200	143.83	20221011	3.78	N	228670	500	76 억		3023318	N	N	49	N	00	N
3	20230731	151000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39200	-1100	5	-2.73	9034556200	229611	143.95	41000	41400	38500	52300	28250	40300	39347.23	19.85	0	-44386	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5969	71.27	4.92	12	1.51	550.00	7972.00	42150	20230615	-7.00	16200	20221011	141.98	42150	-7.00	20230615	22150	76.98	20230110	42150	-7.00	20230615	16200	141.98	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
4	20230731	141006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39100	-1200	5	-2.98	7947983450	201875	126.56	41000	41400	38500	52300	28250	40300	39370.82	19.85	0	-39834	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5954	71.09	4.90	12	1.33	550.00	7972.00	42150	20230615	-7.24	16200	20221011	141.36	42150	-7.24	20230615	22150	76.52	20230110	42150	-7.24	20230615	16200	141.36	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
5	20230731	131005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39100	-1200	5	-2.98	7283992850	184868	115.90	41000	41400	38500	52300	28250	40300	39401.05	19.85	0	-39233	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5954	71.09	4.90	12	1.21	550.00	7972.00	42150	20230615	-7.24	16200	20221011	141.36	42150	-7.24	20230615	22150	76.52	20230110	42150	-7.24	20230615	16200	141.36	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
6	20230731	121014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38900	-1400	5	-3.47	6773428050	171778	107.70	41000	41400	38500	52300	28250	40300	39431.29	19.85	0	-40695	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5924	70.73	4.88	12	1.13	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
7	20230731	111016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38700	-1600	5	-3.97	6046299950	153105	95.99	41000	41400	38500	52300	28250	40300	39491.20	19.85	0	-38272	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5893	70.36	4.85	12	1.01	550.00	7972.00	42150	20230615	-8.19	16200	20221011	138.89	42150	-8.19	20230615	22150	74.72	20230110	42150	-8.19	20230615	16200	138.89	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
8	20230731	101012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39300	-1000	5	-2.48	3260827800	81208	50.91	41000	41400	39300	52300	28250	40300	40154.02	19.85	0	-21802	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	5985	71.45	4.93	12	0.53	550.00	7972.00	42150	20230615	-6.76	16200	20221011	142.59	42150	-6.76	20230615	22150	77.43	20230110	42150	-6.76	20230615	16200	142.59	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
9	20230731	091001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	41250	950	2	2.36	257269300	6265	3.93	41000	41400	40900	52300	28250	40300	41064.53	19.85	0	-4445	41233	40766	39983	39516	38733	41000	39750	76	12025	500	29010	50	1	15227774	6281	75.00	5.17	12	0.04	550.00	7972.00	42150	20230615	-2.14	16200	20221011	154.63	42150	-2.14	20230615	22150	86.23	20230110	42150	-2.14	20230615	16200	154.63	20221011	3.78	N	228670	500	76 억		3023318	N	N	309	N	00	N
10	20230728	161004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40300	50	2	0.12	6308010500	158172	36.34	40050	40450	39200	52300	28200	40250	39878.96	19.89	0	-32264	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6134	73.27	5.06	12	1.04	550.00	7972.00	42150	20230615	-4.39	16200	20221011	148.77	42150	-4.39	20230615	22150	81.94	20230110	42150	-4.39	20230615	16200	148.77	20221011	3.90	N	228670	500	76 억		3027414	N	N	309	N	00	N
11	20230728	151002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40050	-200	5	-0.50	5527063450	138764	31.88	40050	40450	39200	52300	28200	40250	39830.48	19.89	0	-22598	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6096	72.82	5.02	12	0.91	550.00	7972.00	42150	20230615	-4.98	16200	20221011	147.22	42150	-4.98	20230615	22150	80.81	20230110	42150	-4.98	20230615	16200	147.22	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
12	20230728	141000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40000	-250	5	-0.62	4704425850	118141	27.14	40050	40450	39200	52300	28200	40250	39820.20	19.89	0	-18374	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6089	72.73	5.02	12	0.78	550.00	7972.00	42150	20230615	-5.10	16200	20221011	146.91	42150	-5.10	20230615	22150	80.59	20230110	42150	-5.10	20230615	16200	146.91	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
13	20230728	131003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39700	-550	5	-1.37	4013920350	100848	23.17	40050	40450	39200	52300	28200	40250	39801.40	19.89	0	-15613	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6043	72.18	4.98	12	0.66	550.00	7972.00	42150	20230615	-5.81	16200	20221011	145.06	42150	-5.81	20230615	22150	79.23	20230110	42150	-5.81	20230615	16200	145.06	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
14	20230728	121002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39650	-600	5	-1.49	3539123200	88887	20.42	40050	40450	39200	52300	28200	40250	39815.67	19.89	0	-13435	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6035	72.09	4.97	12	0.58	550.00	7972.00	42150	20230615	-5.93	16200	20221011	144.75	42150	-5.93	20230615	22150	79.01	20230110	42150	-5.93	20230615	16200	144.75	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
15	20230728	111008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39950	-300	5	-0.75	3098506000	77827	17.88	40050	40450	39200	52300	28200	40250	39812.38	19.89	0	-9425	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6081	72.64	5.01	12	0.51	550.00	7972.00	42150	20230615	-5.22	16200	20221011	146.60	42150	-5.22	20230615	22150	80.36	20230110	42150	-5.22	20230615	16200	146.60	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
16	20230728	100957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40000	-250	5	-0.62	2131263850	53547	12.30	40050	40450	39200	52300	28200	40250	39801.21	19.89	0	-6098	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6089	72.73	5.02	12	0.35	550.00	7972.00	42150	20230615	-5.10	16200	20221011	146.91	42150	-5.10	20230615	22150	80.59	20230110	42150	-5.10	20230615	16200	146.91	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
17	20230728	091007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40200	-50	5	-0.12	550264400	13724	3.15	40050	40450	39650	52300	28200	40250	40094.33	19.89	0	-4177	42583	41416	39683	38516	36783	42000	39100	76	12050	500	28980	50	1	15221524	6119	73.09	5.04	12	0.09	550.00	7972.00	42150	20230615	-4.63	16200	20221011	148.15	42150	-4.63	20230615	22150	81.49	20230110	42150	-4.63	20230615	16200	148.15	20221011	3.90	N	228670	500	76 억		3027414	N	N	858	N	00	N
18	20230727	160959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40250	2600	2	6.91	17288770300	432198	221.27	37950	40850	37950	48900	26400	37650	40001.72	19.59	50185	16318	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6127	73.18	5.05	12	2.84	550.00	7972.00	42150	20230615	-4.51	16200	20221011	148.46	42150	-4.51	20230615	22150	81.72	20230110	42150	-4.51	20230615	16200	148.46	20221011	3.90	N	228670	500	76 억		2982106	N	N	858	N	00	N
19	20230727	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39950	2300	2	6.11	16761076350	419051	214.54	37950	40850	37950	48900	26400	37650	39997.70	19.59	50185	17802	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6081	72.64	5.01	12	2.75	550.00	7972.00	42150	20230615	-5.22	16200	20221011	146.60	42150	-5.22	20230615	22150	80.36	20230110	42150	-5.22	20230615	16200	146.60	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
20	20230727	140954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40200	2550	2	6.77	14603370100	365247	186.99	37950	40850	37950	48900	26400	37650	39982.18	19.59	50185	28336	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6119	73.09	5.04	12	2.40	550.00	7972.00	42150	20230615	-4.63	16200	20221011	148.15	42150	-4.63	20230615	22150	81.49	20230110	42150	-4.63	20230615	16200	148.15	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
21	20230727	130953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40050	2400	2	6.37	13387621200	334967	171.49	37950	40850	37950	48900	26400	37650	39966.99	19.59	50185	32590	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6096	72.82	5.02	12	2.20	550.00	7972.00	42150	20230615	-4.98	16200	20221011	147.22	42150	-4.98	20230615	22150	80.81	20230110	42150	-4.98	20230615	16200	147.22	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
22	20230727	120956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40250	2600	2	6.91	12125712600	303573	155.42	37950	40850	37950	48900	26400	37650	39943.32	19.59	50185	38342	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6127	73.18	5.05	12	1.99	550.00	7972.00	42150	20230615	-4.51	16200	20221011	148.46	42150	-4.51	20230615	22150	81.72	20230110	42150	-4.51	20230615	16200	148.46	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
23	20230727	110959	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40250	2600	2	6.91	10818862800	271161	138.82	37950	40850	37950	48900	26400	37650	39898.30	19.59	50185	39750	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6127	73.18	5.05	12	1.78	550.00	7972.00	42150	20230615	-4.51	16200	20221011	148.46	42150	-4.51	20230615	22150	81.72	20230110	42150	-4.51	20230615	16200	148.46	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
24	20230727	100956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40000	2350	2	6.24	8340567050	209508	107.26	37950	40850	37950	48900	26400	37650	39810.26	19.59	50185	35911	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	6089	72.73	5.02	12	1.38	550.00	7972.00	42150	20230615	-5.10	16200	20221011	146.91	42150	-5.10	20230615	22150	80.59	20230110	42150	-5.10	20230615	16200	146.91	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
25	20230727	090953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38950	1300	2	3.45	697458700	17957	9.19	37950	39200	37950	48900	26400	37650	38840.49	19.59	50185	-1753	39683	38666	38033	37016	36383	38350	36700	76	11250	500	27100	50	1	15221524	5929	70.82	4.89	12	0.12	550.00	7972.00	42150	20230615	-7.59	16200	20221011	140.43	42150	-7.59	20230615	22150	75.85	20230110	42150	-7.59	20230615	16200	140.43	20221011	3.90	N	228670	500	76 억		2982106	N	N	19	N	00	N
26	20230726	160952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37650	-1150	5	-2.96	7372047200	194552	133.82	38650	39050	37400	50400	27200	38800	37893.20	19.26	0	-13798	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5731	68.45	4.72	12	1.28	550.00	7972.00	42150	20230615	-10.68	16200	20221011	132.41	42150	-10.68	20230615	22150	69.98	20230110	42150	-10.68	20230615	16200	132.41	20221011	3.88	N	228670	500	76 억		2931921	N	N	19	N	00	N
27	20230726	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37700	-1100	5	-2.84	7021936200	185259	127.42	38650	39050	37400	50400	27200	38800	37903.35	19.26	0	-12689	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5739	68.55	4.73	12	1.22	550.00	7972.00	42150	20230615	-10.56	16200	20221011	132.72	42150	-10.56	20230615	22150	70.20	20230110	42150	-10.56	20230615	16200	132.72	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
28	20230726	140951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37900	-900	5	-2.32	5191173350	136776	94.08	38650	39050	37400	50400	27200	38800	37953.83	19.26	0	-13823	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5769	68.91	4.75	12	0.90	550.00	7972.00	42150	20230615	-10.08	16200	20221011	133.95	42150	-10.08	20230615	22150	71.11	20230110	42150	-10.08	20230615	16200	133.95	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
29	20230726	130947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37650	-1150	5	-2.96	3783038200	99570	68.49	38650	39050	37400	50400	27200	38800	37993.76	19.26	0	-9630	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5731	68.45	4.72	12	0.65	550.00	7972.00	42150	20230615	-10.68	16200	20221011	132.41	42150	-10.68	20230615	22150	69.98	20230110	42150	-10.68	20230615	16200	132.41	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
30	20230726	120951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37800	-1000	5	-2.58	3209226950	84351	58.02	38650	39050	37400	50400	27200	38800	38046.10	19.26	0	-5177	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5754	68.73	4.74	12	0.55	550.00	7972.00	42150	20230615	-10.32	16200	20221011	133.33	42150	-10.32	20230615	22150	70.65	20230110	42150	-10.32	20230615	16200	133.33	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
31	20230726	110945	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37450	-1350	5	-3.48	2518166600	66033	45.42	38650	39050	37400	50400	27200	38800	38134.97	19.26	0	-1497	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5700	68.09	4.70	12	0.43	550.00	7972.00	42150	20230615	-11.15	16200	20221011	131.17	42150	-11.15	20230615	22150	69.07	20230110	42150	-11.15	20230615	16200	131.17	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
32	20230726	100954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38450	-350	5	-0.90	1366706000	35569	24.47	38650	39050	38000	50400	27200	38800	38424.08	19.26	0	3311	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5853	69.91	4.82	12	0.23	550.00	7972.00	42150	20230615	-8.78	16200	20221011	137.35	42150	-8.78	20230615	22150	73.59	20230110	42150	-8.78	20230615	16200	137.35	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
33	20230726	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38300	-500	5	-1.29	411791000	10752	7.40	38650	38800	38000	50400	27200	38800	38299.01	19.26	0	-2894	40300	39550	38950	38200	37600	39250	37900	76	11600	500	27930	50	1	15221524	5830	69.64	4.80	12	0.07	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	3.88	N	228670	500	76 억		2931921	N	N	0	N	00	N
34	20230725	160944	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38800	-350	5	-0.89	5639323500	145037	56.51	39700	39700	38350	50800	27450	39150	38882.00	19.14	0	-11842	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5906	70.55	4.87	12	0.95	550.00	7972.00	42150	20230615	-7.95	16200	20221011	139.51	42150	-7.95	20230615	22150	75.17	20230110	42150	-7.95	20230615	16200	139.51	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
35	20230725	150934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38800	-350	5	-0.89	5419960000	139392	54.31	39700	39700	38350	50800	27450	39150	38882.86	19.14	0	-10946	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5906	70.55	4.87	12	0.92	550.00	7972.00	42150	20230615	-7.95	16200	20221011	139.51	42150	-7.95	20230615	22150	75.17	20230110	42150	-7.95	20230615	16200	139.51	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
36	20230725	140932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38850	-300	5	-0.77	4328681400	111310	43.37	39700	39700	38350	50800	27450	39150	38888.52	19.14	0	-5932	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5914	70.64	4.87	12	0.73	550.00	7972.00	42150	20230615	-7.83	16200	20221011	139.81	42150	-7.83	20230615	22150	75.40	20230110	42150	-7.83	20230615	16200	139.81	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
37	20230725	130943	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38950	-200	5	-0.51	3677940950	94552	36.84	39700	39700	38350	50800	27450	39150	38898.61	19.14	0	-2210	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5929	70.82	4.89	12	0.62	550.00	7972.00	42150	20230615	-7.59	16200	20221011	140.43	42150	-7.59	20230615	22150	75.85	20230110	42150	-7.59	20230615	16200	140.43	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
38	20230725	120942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38900	-250	5	-0.64	3197116350	82204	32.03	39700	39700	38350	50800	27450	39150	38892.47	19.14	0	2498	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5921	70.73	4.88	12	0.54	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
39	20230725	110941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38950	-200	5	-0.51	2580940800	66368	25.86	39700	39700	38350	50800	27450	39150	38888.33	19.14	0	4203	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5929	70.82	4.89	12	0.44	550.00	7972.00	42150	20230615	-7.59	16200	20221011	140.43	42150	-7.59	20230615	22150	75.85	20230110	42150	-7.59	20230615	16200	140.43	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
40	20230725	100940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39150	0	3	0.00	1663726000	42829	16.69	39700	39700	38350	50800	27450	39150	38845.78	19.14	0	1395	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5959	71.18	4.91	12	0.28	550.00	7972.00	42150	20230615	-7.12	16200	20221011	141.67	42150	-7.12	20230615	22150	76.75	20230110	42150	-7.12	20230615	16200	141.67	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
41	20230725	090940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38750	-400	5	-1.02	198484700	5086	1.98	39700	39700	38650	50800	27450	39150	39025.70	19.14	0	-1618	41650	40400	39400	38150	37150	39900	37650	76	11675	500	28180	50	1	15221524	5898	70.45	4.86	12	0.03	550.00	7972.00	42150	20230615	-8.07	16200	20221011	139.20	42150	-8.07	20230615	22150	74.94	20230110	42150	-8.07	20230615	16200	139.20	20221011	3.93	N	228670	500	76 억		2913352	N	N	0	N	00	N
42	20230724	160940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39150	-100	5	-0.25	10078583800	255893	103.28	39250	40650	38400	51000	27500	39250	39386.10	18.74	0	-10960	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5959	71.18	4.91	12	1.68	550.00	7972.00	42150	20230615	-7.12	16200	20221011	141.67	42150	-7.12	20230615	22150	76.75	20230110	42150	-7.12	20230615	16200	141.67	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
43	20230724	150937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38650	-600	5	-1.53	9699121450	246171	99.35	39250	40650	38400	51000	27500	39250	39399.94	18.74	0	-7029	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5883	70.27	4.85	12	1.62	550.00	7972.00	42150	20230615	-8.30	16200	20221011	138.58	42150	-8.30	20230615	22150	74.49	20230110	42150	-8.30	20230615	16200	138.58	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
44	20230724	140934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38800	-450	5	-1.15	8400201750	212648	85.82	39250	40650	38400	51000	27500	39250	39502.85	18.74	0	-13626	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5906	70.55	4.87	12	1.40	550.00	7972.00	42150	20230615	-7.95	16200	20221011	139.51	42150	-7.95	20230615	22150	75.17	20230110	42150	-7.95	20230615	16200	139.51	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
45	20230724	130935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38800	-450	5	-1.15	6838362000	172273	69.53	39250	40650	38750	51000	27500	39250	39694.91	18.74	0	-20315	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5906	70.55	4.87	12	1.13	550.00	7972.00	42150	20230615	-7.95	16200	20221011	139.51	42150	-7.95	20230615	22150	75.17	20230110	42150	-7.95	20230615	16200	139.51	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
46	20230724	120936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38850	-400	5	-1.02	6286032100	158070	63.80	39250	40650	38800	51000	27500	39250	39767.39	18.74	0	-19839	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5914	70.64	4.87	12	1.04	550.00	7972.00	42150	20230615	-7.83	16200	20221011	139.81	42150	-7.83	20230615	22150	75.40	20230110	42150	-7.83	20230615	16200	139.81	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
47	20230724	110941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39350	100	2	0.25	5446548300	136624	55.14	39250	40650	39100	51000	27500	39250	39865.24	18.74	0	-16384	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5990	71.55	4.94	12	0.90	550.00	7972.00	42150	20230615	-6.64	16200	20221011	142.90	42150	-6.64	20230615	22150	77.65	20230110	42150	-6.64	20230615	16200	142.90	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
48	20230724	100931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39800	550	2	1.40	4491251750	112366	45.35	39250	40650	39250	51000	27500	39250	39969.85	18.74	0	-10501	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	6058	72.36	4.99	12	0.74	550.00	7972.00	42150	20230615	-5.58	16200	20221011	145.68	42150	-5.58	20230615	22150	79.68	20230110	42150	-5.58	20230615	16200	145.68	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
49	20230724	090937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39350	100	2	0.25	776110400	19584	7.90	39250	40150	39250	51000	27500	39250	39629.82	18.74	0	-3766	40883	40066	38533	37716	36183	40475	38125	76	11750	500	28260	50	1	15221524	5990	71.55	4.94	12	0.13	550.00	7972.00	42150	20230615	-6.64	16200	20221011	142.90	42150	-6.64	20230615	22150	77.65	20230110	42150	-6.64	20230615	16200	142.90	20221011	3.88	N	228670	500	76 억		2852990	N	N	0	N	00	N
50	20230721	160927	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39250	1550	2	4.11	9524542250	247565	63.42	37700	39350	37000	49000	26400	37700	38471.22	17.93	0	-8455	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5974	71.36	4.92	12	1.63	550.00	7972.00	42150	20230615	-6.88	16200	20221011	142.28	42150	-6.88	20230615	22150	77.20	20230110	42150	-6.88	20230615	16200	142.28	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
51	20230721	150929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39150	1450	2	3.85	8741953150	227586	58.30	37700	39350	37000	49000	26400	37700	38411.90	17.93	0	-7754	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5959	71.18	4.91	12	1.50	550.00	7972.00	42150	20230615	-7.12	16200	20221011	141.67	42150	-7.12	20230615	22150	76.75	20230110	42150	-7.12	20230615	16200	141.67	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
52	20230721	140926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39150	1450	2	3.85	6866047700	179702	46.04	37700	39150	37000	49000	26400	37700	38208.19	17.93	0	-1637	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5959	71.18	4.91	12	1.18	550.00	7972.00	42150	20230615	-7.12	16200	20221011	141.67	42150	-7.12	20230615	22150	76.75	20230110	42150	-7.12	20230615	16200	141.67	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
53	20230721	130929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38550	850	2	2.25	5425455950	142551	36.52	37700	39000	37000	49000	26400	37700	38059.96	17.93	0	762	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5868	70.09	4.84	12	0.94	550.00	7972.00	42150	20230615	-8.54	16200	20221011	137.96	42150	-8.54	20230615	22150	74.04	20230110	42150	-8.54	20230615	16200	137.96	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
54	20230721	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38500	800	2	2.12	4354860150	114748	29.40	37700	39000	37000	49000	26400	37700	37951.69	17.93	0	-1129	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5860	70.00	4.83	12	0.75	550.00	7972.00	42150	20230615	-8.66	16200	20221011	137.65	42150	-8.66	20230615	22150	73.81	20230110	42150	-8.66	20230615	16200	137.65	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
55	20230721	110937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37750	50	2	0.13	2802184850	74293	19.03	37700	38250	37000	49000	26400	37700	37718.04	17.93	0	4645	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5746	68.64	4.74	12	0.49	550.00	7972.00	42150	20230615	-10.44	16200	20221011	133.02	42150	-10.44	20230615	22150	70.43	20230110	42150	-10.44	20230615	16200	133.02	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
56	20230721	100935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37500	-200	5	-0.53	1962050950	52092	13.34	37700	38250	37000	49000	26400	37700	37665.06	17.93	0	-1194	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5708	68.18	4.70	12	0.34	550.00	7972.00	42150	20230615	-11.03	16200	20221011	131.48	42150	-11.03	20230615	22150	69.30	20230110	42150	-11.03	20230615	16200	131.48	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
57	20230721	090933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37900	200	2	0.53	589010600	15527	3.98	37700	38250	37700	49000	26400	37700	37935.82	17.93	0	-962	43066	40382	38966	36282	34866	39675	35575	76	11300	500	27140	50	1	15221524	5769	68.91	4.75	12	0.10	550.00	7972.00	42150	20230615	-10.08	16200	20221011	133.95	42150	-10.08	20230615	22150	71.11	20230110	42150	-10.08	20230615	16200	133.95	20221011	3.80	N	228670	500	76 억		2728978	N	N	99	N	00	N
58	20230720	160924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37700	-1600	5	-4.07	15362855500	389377	178.97	39500	41650	37550	51000	27550	39300	39457.40	17.85	13756	17578	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5739	68.55	4.73	12	2.56	550.00	7972.00	42150	20230615	-10.56	16200	20221011	132.72	42150	-10.56	20230615	22150	70.20	20230110	42150	-10.56	20230615	16200	132.72	20221011	4.22	N	228670	500	76 억		2716537	N	N	99	N	00	N
59	20230720	150925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37900	-1400	5	-3.56	14930466950	377922	173.71	39500	41650	37550	51000	27550	39300	39506.74	17.85	13756	16270	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5769	68.91	4.75	12	2.48	550.00	7972.00	42150	20230615	-10.08	16200	20221011	133.95	42150	-10.08	20230615	22150	71.11	20230110	42150	-10.08	20230615	16200	133.95	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
60	20230720	140923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37850	-1450	5	-3.69	14062730300	354962	163.15	39500	41650	37550	51000	27550	39300	39617.57	17.85	13756	10225	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5761	68.82	4.75	12	2.33	550.00	7972.00	42150	20230615	-10.20	16200	20221011	133.64	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	16200	133.64	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
61	20230720	130924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37950	-1350	5	-3.44	13087072850	329262	151.34	39500	41650	37550	51000	27550	39300	39746.68	17.85	13756	3832	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5777	69.00	4.76	12	2.16	550.00	7972.00	42150	20230615	-9.96	16200	20221011	134.26	42150	-9.96	20230615	22150	71.33	20230110	42150	-9.96	20230615	16200	134.26	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
62	20230720	120932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38000	-1300	5	-3.31	11499788550	287372	132.09	39500	41650	38000	51000	27550	39300	40017.08	17.85	13756	2422	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5784	69.09	4.77	12	1.89	550.00	7972.00	42150	20230615	-9.85	16200	20221011	134.57	42150	-9.85	20230615	22150	71.56	20230110	42150	-9.85	20230615	16200	134.57	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
63	20230720	110928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38400	-900	5	-2.29	10020075750	248713	114.32	39500	41650	38300	51000	27550	39300	40287.70	17.85	13756	-2135	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	5845	69.82	4.82	12	1.63	550.00	7972.00	42150	20230615	-8.90	16200	20221011	137.04	42150	-8.90	20230615	22150	73.36	20230110	42150	-8.90	20230615	16200	137.04	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
64	20230720	100918	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39850	550	2	1.40	7630731500	187438	86.15	39500	41650	39000	51000	27550	39300	40710.70	17.85	13756	186	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	6066	72.45	5.00	12	1.23	550.00	7972.00	42150	20230615	-5.46	16200	20221011	145.99	42150	-5.46	20230615	22150	79.91	20230110	42150	-5.46	20230615	16200	145.99	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
65	20230720	090920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40200	900	2	2.29	869888350	21697	9.97	39500	40500	39000	51000	27550	39300	40092.56	17.85	13756	164	41166	40232	39116	38182	37066	39675	37625	76	11725	500	28290	50	1	15221524	6119	73.09	5.04	12	0.14	550.00	7972.00	42150	20230615	-4.63	16200	20221011	148.15	42150	-4.63	20230615	22150	81.49	20230110	42150	-4.63	20230615	16200	148.15	20221011	4.22	N	228670	500	76 억		2716537	N	N	89	N	00	N
66	20230719	160937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39300	-500	5	-1.26	8401193500	217178	45.29	39900	40050	38000	51700	27900	39800	38683.29	17.76	0	-23595	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5982	71.45	4.93	12	1.43	550.00	7972.00	42150	20230615	-6.76	16200	20221011	142.59	42150	-6.76	20230615	22150	77.43	20230110	42150	-6.76	20230615	16200	142.59	20221011	4.12	N	228670	500	76 억		2702791	N	N	89	N	00	N
67	20230719	150937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39200	-600	5	-1.51	8037060800	207902	43.36	39900	40050	38000	51700	27900	39800	38657.93	17.76	0	-24433	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5967	71.27	4.92	12	1.37	550.00	7972.00	42150	20230615	-7.00	16200	20221011	141.98	42150	-7.00	20230615	22150	76.98	20230110	42150	-7.00	20230615	16200	141.98	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
68	20230719	140939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38650	-1150	5	-2.89	6463639400	167711	34.98	39900	40050	38000	51700	27900	39800	38540.34	17.76	0	-23078	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5883	70.27	4.85	12	1.10	550.00	7972.00	42150	20230615	-8.30	16200	20221011	138.58	42150	-8.30	20230615	22150	74.49	20230110	42150	-8.30	20230615	16200	138.58	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
69	20230719	130926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38150	-1650	5	-4.15	5398298850	139994	29.20	39900	40050	38000	51700	27900	39800	38560.93	17.76	0	-20462	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5807	69.36	4.79	12	0.92	550.00	7972.00	42150	20230615	-9.49	16200	20221011	135.49	42150	-9.49	20230615	22150	72.23	20230110	42150	-9.49	20230615	16200	135.49	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
70	20230719	120942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38100	-1700	5	-4.27	4698783400	121635	25.37	39900	40050	38000	51700	27900	39800	38630.19	17.76	0	-14278	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5799	69.27	4.78	12	0.80	550.00	7972.00	42150	20230615	-9.61	16200	20221011	135.19	42150	-9.61	20230615	22150	72.01	20230110	42150	-9.61	20230615	16200	135.19	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
71	20230719	110940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38050	-1750	5	-4.40	4064652150	105030	21.90	39900	40050	38000	51700	27900	39800	38699.92	17.76	0	-10381	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5792	69.18	4.77	12	0.69	550.00	7972.00	42150	20230615	-9.73	16200	20221011	134.88	42150	-9.73	20230615	22150	71.78	20230110	42150	-9.73	20230615	16200	134.88	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
72	20230719	100931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38300	-1500	5	-3.77	2668943800	68521	14.29	39900	40050	38150	51700	27900	39800	38950.74	17.76	0	113	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5830	69.64	4.80	12	0.45	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
73	20230719	090931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39400	-400	5	-1.01	417067900	10517	2.19	39900	40050	39300	51700	27900	39800	39656.55	17.76	0	-1596	41666	40732	39416	38482	37166	41200	38950	76	11900	500	28650	50	1	15221524	5997	71.64	4.94	12	0.07	550.00	7972.00	42150	20230615	-6.52	16200	20221011	143.21	42150	-6.52	20230615	22150	77.88	20230110	42150	-6.52	20230615	16200	143.21	20221011	4.12	N	228670	500	76 억		2702791	N	N	221	N	00	N
74	20230718	160930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39800	1750	2	4.60	18958108250	478419	168.00	38100	40350	38100	49450	26650	38050	39626.36	17.66	0	15250	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6058	72.36	4.99	12	3.14	550.00	7972.00	42150	20230615	-5.58	16200	20221011	145.68	42150	-5.58	20230615	22150	79.68	20230110	42150	-5.58	20230615	16200	145.68	20221011	4.13	N	228670	500	76 억		2688854	N	N	221	N	00	N
75	20230718	150928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40050	2000	2	5.26	18469840250	466185	163.70	38100	40350	38100	49450	26650	38050	39619.12	17.66	0	13951	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6096	72.82	5.02	12	3.06	550.00	7972.00	42150	20230615	-4.98	16200	20221011	147.22	42150	-4.98	20230615	22150	80.81	20230110	42150	-4.98	20230615	16200	147.22	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
76	20230718	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39750	1700	2	4.47	14289229850	361587	126.97	38100	40350	38100	49450	26650	38050	39518.10	17.66	0	31860	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6051	72.27	4.99	12	2.38	550.00	7972.00	42150	20230615	-5.69	16200	20221011	145.37	42150	-5.69	20230615	22150	79.46	20230110	42150	-5.69	20230615	16200	145.37	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
77	20230718	130925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39900	1850	2	4.86	12715030100	322003	113.07	38100	40350	38100	49450	26650	38050	39487.30	17.66	0	37391	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6073	72.55	5.01	12	2.12	550.00	7972.00	42150	20230615	-5.34	16200	20221011	146.30	42150	-5.34	20230615	22150	80.14	20230110	42150	-5.34	20230615	16200	146.30	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
78	20230718	120934	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39750	1700	2	4.47	11364903850	288053	101.15	38100	40350	38100	49450	26650	38050	39454.21	17.66	0	33448	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6051	72.27	4.99	12	1.89	550.00	7972.00	42150	20230615	-5.69	16200	20221011	145.37	42150	-5.69	20230615	22150	79.46	20230110	42150	-5.69	20230615	16200	145.37	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
79	20230718	110933	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	39650	1600	2	4.20	9629076950	244386	85.82	38100	40350	38100	49450	26650	38050	39401.10	17.66	0	35018	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6035	72.09	4.97	12	1.61	550.00	7972.00	42150	20230615	-5.93	16200	20221011	144.75	42150	-5.93	20230615	22150	79.01	20230110	42150	-5.93	20230615	16200	144.75	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
80	20230718	100926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	40050	2000	2	5.26	5718360750	146136	51.32	38100	40050	38100	49450	26650	38050	39130.40	17.66	0	34524	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	6096	72.82	5.02	12	0.96	550.00	7972.00	42150	20230615	-4.98	16200	20221011	147.22	42150	-4.98	20230615	22150	80.81	20230110	42150	-4.98	20230615	16200	147.22	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
81	20230718	090923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38300	250	2	0.66	466234750	12073	4.24	38100	39150	38100	49450	26650	38050	38617.97	17.66	0	1546	39883	38966	38383	37466	36883	38675	37175	76	11400	500	27390	50	1	15221524	5830	69.64	4.80	12	0.08	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	4.13	N	228670	500	76 억		2688854	N	N	913	N	00	N
82	20230717	160925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38050	-150	5	-0.39	10924151750	283753	138.79	38200	39300	37800	49650	26750	38200	38499.23	17.31	0	-50462	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5792	69.18	4.77	12	1.86	550.00	7972.00	42150	20230615	-9.73	16200	20221011	134.88	42150	-9.73	20230615	22150	71.78	20230110	42150	-9.73	20230615	16200	134.88	20221011	4.27	N	228670	500	76 억		2634366	N	N	913	N	00	N
83	20230717	150922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38100	-100	5	-0.26	10747258250	279106	136.52	38200	39300	37800	49650	26750	38200	38506.01	17.31	0	-50037	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5799	69.27	4.78	12	1.83	550.00	7972.00	42150	20230615	-9.61	16200	20221011	135.19	42150	-9.61	20230615	22150	72.01	20230110	42150	-9.61	20230615	16200	135.19	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
84	20230717	140924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38000	-200	5	-0.52	9881170950	256392	125.41	38200	39300	37800	49650	26750	38200	38539.31	17.31	0	-44150	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5784	69.09	4.77	12	1.68	550.00	7972.00	42150	20230615	-9.85	16200	20221011	134.57	42150	-9.85	20230615	22150	71.56	20230110	42150	-9.85	20230615	16200	134.57	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
85	20230717	130915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38100	-100	5	-0.26	8589073750	222472	108.82	38200	39300	37800	49650	26750	38200	38607.44	17.31	0	-31514	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5799	69.27	4.78	12	1.46	550.00	7972.00	42150	20230615	-9.61	16200	20221011	135.19	42150	-9.61	20230615	22150	72.01	20230110	42150	-9.61	20230615	16200	135.19	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
86	20230717	120926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38200	0	3	0.00	7586569750	196185	95.96	38200	39300	37800	49650	26750	38200	38670.49	17.31	0	-17588	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5815	69.45	4.79	12	1.29	550.00	7972.00	42150	20230615	-9.37	16200	20221011	135.80	42150	-9.37	20230615	22150	72.46	20230110	42150	-9.37	20230615	16200	135.80	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
87	20230717	110916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38400	200	2	0.52	6364316500	164114	80.27	38200	39300	37850	49650	26750	38200	38779.85	17.31	0	-5516	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5845	69.82	4.82	12	1.08	550.00	7972.00	42150	20230615	-8.90	16200	20221011	137.04	42150	-8.90	20230615	22150	73.36	20230110	42150	-8.90	20230615	16200	137.04	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
88	20230717	100917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38900	700	2	1.83	4523864850	116236	56.85	38200	39300	37850	49650	26750	38200	38919.65	17.31	0	7685	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5921	70.73	4.88	12	0.76	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
89	20230717	090917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38400	200	2	0.52	393087000	10286	5.03	38200	38650	37850	49650	26750	38200	38215.73	17.31	0	-2481	39466	38832	38066	37432	36666	39150	37750	76	11450	500	27500	50	1	15221524	5845	69.82	4.82	12	0.07	550.00	7972.00	42150	20230615	-8.90	16200	20221011	137.04	42150	-8.90	20230615	22150	73.36	20230110	42150	-8.90	20230615	16200	137.04	20221011	4.27	N	228670	500	76 억		2634366	N	N	3146	N	00	N
90	20230714	160917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38200	350	2	0.92	7768339800	204004	65.46	37900	38700	37300	49200	26500	37850	38079.18	17.13	0	-5499	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5815	69.45	4.79	12	1.34	550.00	7972.00	42150	20230615	-9.37	16200	20221011	135.80	42150	-9.37	20230615	22150	72.46	20230110	42150	-9.37	20230615	16200	135.80	20221011	4.30	N	228670	500	76 억		2606687	N	N	3146	N	00	N
91	20230714	150920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38250	400	2	1.06	7493261750	196813	63.15	37900	38700	37300	49200	26500	37850	38073.00	17.13	0	-5209	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5822	69.55	4.80	12	1.29	550.00	7972.00	42150	20230615	-9.25	16200	20221011	136.11	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	16200	136.11	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
92	20230714	140925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38300	450	2	1.19	6207988350	163210	52.37	37900	38700	37300	49200	26500	37850	38036.81	17.13	0	-977	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5830	69.64	4.80	12	1.07	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
93	20230714	130912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38500	650	2	1.72	5269844050	138775	44.53	37900	38700	37300	49200	26500	37850	37974.02	17.13	0	1896	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5860	70.00	4.83	12	0.91	550.00	7972.00	42150	20230615	-8.66	16200	20221011	137.65	42150	-8.66	20230615	22150	73.81	20230110	42150	-8.66	20230615	16200	137.65	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
94	20230714	120911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38350	500	2	1.32	4384178300	115722	37.13	37900	38700	37300	49200	26500	37850	37885.43	17.13	0	3695	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5837	69.73	4.81	12	0.76	550.00	7972.00	42150	20230615	-9.02	16200	20221011	136.73	42150	-9.02	20230615	22150	73.14	20230110	42150	-9.02	20230615	16200	136.73	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
95	20230714	110923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37650	-200	5	-0.53	3322659600	87894	28.20	37900	38700	37300	49200	26500	37850	37803.03	17.13	0	9528	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5731	68.45	4.72	12	0.58	550.00	7972.00	42150	20230615	-10.68	16200	20221011	132.41	42150	-10.68	20230615	22150	69.98	20230110	42150	-10.68	20230615	16200	132.41	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
96	20230714	100924	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	38700	850	2	2.25	2134076700	56327	18.07	37900	38700	37400	49200	26500	37850	37887.28	17.13	0	13457	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5891	70.36	4.85	12	0.37	550.00	7972.00	42150	20230615	-8.19	16200	20221011	138.89	42150	-8.19	20230615	22150	74.72	20230110	42150	-8.19	20230615	16200	138.89	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
97	20230714	090919	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37550	-300	5	-0.79	318349700	8445	2.71	37900	38050	37550	49200	26500	37850	37696.83	17.13	0	1306	40550	39200	37450	36100	34350	39875	36775	76	11350	500	27250	50	1	15221524	5716	68.27	4.71	12	0.06	550.00	7972.00	42150	20230615	-10.91	16200	20221011	131.79	42150	-10.91	20230615	22150	69.53	20230110	42150	-10.91	20230615	16200	131.79	20221011	4.30	N	228670	500	76 억		2606687	N	N	952	N	00	N
98	20230713	160915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37850	1150	2	3.13	11571563300	310946	345.58	36700	38800	35700	47700	25700	36700	37213.37	17.31	0	-29528	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5761	68.82	4.75	12	2.04	550.00	7972.00	42150	20230615	-10.20	16200	20221011	133.64	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	16200	133.64	20221011	4.33	N	228670	500	76 억		2634702	N	N	952	N	00	N
99	20230713	150910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37850	1150	2	3.13	7904863450	215428	239.42	36700	37900	35700	47700	25700	36700	36693.75	17.31	0	-17581	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5761	68.82	4.75	12	1.42	550.00	7972.00	42150	20230615	-10.20	16200	20221011	133.64	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	16200	133.64	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
100	20230713	140908	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36800	100	2	0.27	5412673500	148495	165.03	36700	37250	35700	47700	25700	36700	36449.84	17.31	0	-9843	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5602	66.91	4.62	12	0.98	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
101	20230713	130912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36700	0	3	0.00	4526056950	124378	138.23	36700	37250	35700	47700	25700	36700	36388.98	17.31	0	-7000	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5586	66.73	4.60	12	0.82	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
102	20230713	120909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36200	-500	5	-1.36	3633633600	99963	111.10	36700	37250	35700	47700	25700	36700	36349.01	17.31	0	-10674	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5510	65.82	4.54	12	0.66	550.00	7972.00	42150	20230615	-14.12	16200	20221011	123.46	42150	-14.12	20230615	22150	63.43	20230110	42150	-14.12	20230615	16200	123.46	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
103	20230713	110912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36350	-350	5	-0.95	2594066150	71428	79.38	36700	37250	35700	47700	25700	36700	36316.03	17.31	0	-10715	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5533	66.09	4.56	12	0.47	550.00	7972.00	42150	20230615	-13.76	16200	20221011	124.38	42150	-13.76	20230615	22150	64.11	20230110	42150	-13.76	20230615	16200	124.38	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
104	20230713	100906	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36100	-600	5	-1.63	1302867400	35578	39.54	36700	37250	36050	47700	25700	36700	36619.53	17.31	0	-2726	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5495	65.64	4.53	12	0.23	550.00	7972.00	42150	20230615	-14.35	16200	20221011	122.84	42150	-14.35	20230615	22150	62.98	20230110	42150	-14.35	20230615	16200	122.84	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
105	20230713	090907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36950	250	2	0.68	239093700	6460	7.18	36700	37250	36700	47700	25700	36700	37022.39	17.31	0	386	37533	37116	36333	35916	35133	37325	36125	76	11000	500	26420	50	1	15221524	5624	67.18	4.63	12	0.04	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	4.33	N	228670	500	76 억		2634702	N	N	0	N	00	N
106	20230712	160904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36700	600	2	1.66	3253354150	89750	60.60	36100	36750	35550	46900	25300	36100	36247.97	17.37	0	-9952	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5586	66.73	4.60	12	0.59	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
107	20230712	150859	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36500	400	2	1.11	2951948500	81515	55.04	36100	36750	35550	46900	25300	36100	36213.56	17.37	0	-9815	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5556	66.36	4.58	12	0.54	550.00	7972.00	42150	20230615	-13.40	16200	20221011	125.31	42150	-13.40	20230615	22150	64.79	20230110	42150	-13.40	20230615	16200	125.31	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
108	20230712	140856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36350	250	2	0.69	2259116750	62487	42.19	36100	36750	35550	46900	25300	36100	36153.39	17.37	0	-5024	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5533	66.09	4.56	12	0.41	550.00	7972.00	42150	20230615	-13.76	16200	20221011	124.38	42150	-13.76	20230615	22150	64.11	20230110	42150	-13.76	20230615	16200	124.38	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
109	20230712	130857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36250	150	2	0.42	1561934850	43405	29.31	36100	36400	35550	46900	25300	36100	35985.14	17.37	0	-2909	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5518	65.91	4.55	12	0.29	550.00	7972.00	42150	20230615	-14.00	16200	20221011	123.77	42150	-14.00	20230615	22150	63.66	20230110	42150	-14.00	20230615	16200	123.77	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
110	20230712	120902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35900	-200	5	-0.55	1262175100	35107	23.70	36100	36400	35550	46900	25300	36100	35952.23	17.37	0	-1109	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5465	65.27	4.50	12	0.23	550.00	7972.00	42150	20230615	-14.83	16200	20221011	121.60	42150	-14.83	20230615	22150	62.08	20230110	42150	-14.83	20230615	16200	121.60	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
111	20230712	110902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36250	150	2	0.42	1027568250	28610	19.32	36100	36400	35550	46900	25300	36100	35916.40	17.37	0	-647	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5518	65.91	4.55	12	0.19	550.00	7972.00	42150	20230615	-14.00	16200	20221011	123.77	42150	-14.00	20230615	22150	63.66	20230110	42150	-14.00	20230615	16200	123.77	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
112	20230712	100901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	-250	5	-0.69	591859250	16454	11.11	36100	36400	35650	46900	25300	36100	35970.54	17.37	0	-2133	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5457	65.18	4.50	12	0.11	550.00	7972.00	42150	20230615	-14.95	16200	20221011	121.30	42150	-14.95	20230615	22150	61.85	20230110	42150	-14.95	20230615	16200	121.30	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
113	20230712	090903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35750	-350	5	-0.97	103569650	2886	1.95	36100	36100	35700	46900	25300	36100	35886.92	17.37	0	351	37633	36866	36083	35316	34533	37250	35700	76	10800	500	25990	50	1	15221524	5442	65.00	4.48	12	0.02	550.00	7972.00	42150	20230615	-15.18	16200	20221011	120.68	42150	-15.18	20230615	22150	61.40	20230110	42150	-15.18	20230615	16200	120.68	20221011	4.36	N	228670	500	76 억		2643263	N	N	61	N	00	N
114	20230711	160850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36100	650	2	1.83	5338753800	147474	65.93	35300	36850	35300	46050	24850	35450	36201.87	17.41	0	-5897	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5495	65.64	4.53	12	0.97	550.00	7972.00	42150	20230615	-14.35	16200	20221011	122.84	42150	-14.35	20230615	22150	62.98	20230110	42150	-14.35	20230615	16200	122.84	20221011	4.29	N	228670	500	76 억		2649594	N	N	61	N	00	N
115	20230711	150847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36000	550	2	1.55	4992888950	137930	61.66	35300	36850	35300	46050	24850	35450	36199.23	17.41	0	-4204	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5480	65.45	4.52	12	0.91	550.00	7972.00	42150	20230615	-14.59	16200	20221011	122.22	42150	-14.59	20230615	22150	62.53	20230110	42150	-14.59	20230615	16200	122.22	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
116	20230711	140841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35650	200	2	0.56	4602112650	127019	56.78	35300	36850	35300	46050	24850	35450	36232.27	17.41	0	-3638	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5426	64.82	4.47	12	0.83	550.00	7972.00	42150	20230615	-15.42	16200	20221011	120.06	42150	-15.42	20230615	22150	60.95	20230110	42150	-15.42	20230615	16200	120.06	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
117	20230711	130832	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36150	700	2	1.97	3917617100	107963	48.27	35300	36850	35300	46050	24850	35450	36287.40	17.41	0	-648	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5503	65.73	4.53	12	0.71	550.00	7972.00	42150	20230615	-14.23	16200	20221011	123.15	42150	-14.23	20230615	22150	63.21	20230110	42150	-14.23	20230615	16200	123.15	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
118	20230711	120852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36450	1000	2	2.82	3431444750	94543	42.27	35300	36850	35300	46050	24850	35450	36295.92	17.41	0	886	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5548	66.27	4.57	12	0.62	550.00	7972.00	42150	20230615	-13.52	16200	20221011	125.00	42150	-13.52	20230615	22150	64.56	20230110	42150	-13.52	20230615	16200	125.00	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
119	20230711	110857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36600	1150	2	3.24	2277153800	62973	28.15	35300	36650	35300	46050	24850	35450	36161.87	17.41	0	1307	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5571	66.55	4.59	12	0.41	550.00	7972.00	42150	20230615	-13.17	16200	20221011	125.93	42150	-13.17	20230615	22150	65.24	20230110	42150	-13.17	20230615	16200	125.93	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
120	20230711	100855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36000	550	2	1.55	1169098050	32537	14.55	35300	36550	35300	46050	24850	35450	35932.75	17.41	0	-2859	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5480	65.45	4.52	12	0.21	550.00	7972.00	42150	20230615	-14.59	16200	20221011	122.22	42150	-14.59	20230615	22150	62.53	20230110	42150	-14.59	20230615	16200	122.22	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
121	20230711	090852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36250	800	2	2.26	241279500	6700	3.00	35300	36550	35300	46050	24850	35450	36019.95	17.41	0	-291	37750	36600	35050	33900	32350	37175	34475	76	10600	500	25520	50	1	15221524	5518	65.91	4.55	12	0.04	550.00	7972.00	42150	20230615	-14.00	16200	20221011	123.77	42150	-14.00	20230615	22150	63.66	20230110	42150	-14.00	20230615	16200	123.77	20221011	4.29	N	228670	500	76 억		2649594	N	N	368	N	00	N
122	20230710	160844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35450	600	2	1.72	7843559600	223426	219.83	34850	36200	33500	45300	24400	34850	35105.64	17.59	0	-35981	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5396	64.45	4.45	12	1.47	550.00	7972.00	42150	20230615	-15.90	16200	20221011	118.83	42150	-15.90	20230615	22150	60.05	20230110	42150	-15.90	20230615	16200	118.83	20221011	4.20	N	228670	500	76 억		2677598	N	N	368	N	00	N
123	20230710	150846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35550	700	2	2.01	7550449500	215165	211.70	34850	36200	33500	45300	24400	34850	35091.44	17.59	0	-36416	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5411	64.64	4.46	12	1.41	550.00	7972.00	42150	20230615	-15.66	16200	20221011	119.44	42150	-15.66	20230615	22150	60.50	20230110	42150	-15.66	20230615	16200	119.44	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
124	20230710	140838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35900	1050	2	3.01	6101649850	174870	172.05	34850	36200	33500	45300	24400	34850	34892.49	17.59	0	-19070	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5465	65.27	4.50	12	1.15	550.00	7972.00	42150	20230615	-14.83	16200	20221011	121.60	42150	-14.83	20230615	22150	62.08	20230110	42150	-14.83	20230615	16200	121.60	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
125	20230710	130827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35550	700	2	2.01	4910861800	141670	139.39	34850	35800	33500	45300	24400	34850	34664.09	17.59	0	-17353	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5411	64.64	4.46	12	0.93	550.00	7972.00	42150	20230615	-15.66	16200	20221011	119.44	42150	-15.66	20230615	22150	60.50	20230110	42150	-15.66	20230615	16200	119.44	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
126	20230710	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35450	600	2	1.72	4130061000	119763	117.83	34850	35600	33500	45300	24400	34850	34485.28	17.59	0	-11505	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5396	64.45	4.45	12	0.79	550.00	7972.00	42150	20230615	-15.90	16200	20221011	118.83	42150	-15.90	20230615	22150	60.05	20230110	42150	-15.90	20230615	16200	118.83	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
127	20230710	110847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35400	550	2	1.58	3399274700	99160	97.56	34850	35500	33500	45300	24400	34850	34280.70	17.59	0	-4840	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5388	64.36	4.44	12	0.65	550.00	7972.00	42150	20230615	-16.01	16200	20221011	118.52	42150	-16.01	20230615	22150	59.82	20230110	42150	-16.01	20230615	16200	118.52	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
128	20230710	100849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34500	-350	5	-1.00	2447444150	71872	70.71	34850	35000	33500	45300	24400	34850	34052.82	17.59	0	-780	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5251	62.73	4.33	12	0.47	550.00	7972.00	42150	20230615	-18.15	16200	20221011	112.96	42150	-18.15	20230615	22150	55.76	20230110	42150	-18.15	20230615	16200	112.96	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
129	20230710	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	-500	5	-1.43	370189850	10701	10.53	34850	35000	34100	45300	24400	34850	34593.95	17.59	0	-1510	36316	35582	35116	34382	33916	35350	34150	76	10450	500	25090	50	1	15221524	5229	62.45	4.31	12	0.07	550.00	7972.00	42150	20230615	-18.51	16200	20221011	112.04	42150	-18.51	20230615	22150	55.08	20230110	42150	-18.51	20230615	16200	112.04	20221011	4.20	N	228670	500	76 억		2677598	N	N	395	N	00	N
130	20230707	160838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	-700	5	-1.97	3531564950	100352	38.58	35600	35850	34650	46200	24900	35550	35191.79	17.91	0	-49563	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5305	63.36	4.37	12	0.66	550.00	7972.00	42150	20230615	-17.32	16200	20221011	115.12	42150	-17.32	20230615	22150	57.34	20230110	42150	-17.32	20230615	16200	115.12	20221011	4.35	N	228670	500	76 억		2726726	N	N	395	N	00	N
131	20230707	150838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35000	-550	5	-1.55	3251992800	92324	35.49	35600	35850	34700	46200	24900	35550	35223.52	17.91	0	-46800	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5328	63.64	4.39	12	0.61	550.00	7972.00	42150	20230615	-16.96	16200	20221011	116.05	42150	-16.96	20230615	22150	58.01	20230110	42150	-16.96	20230615	16200	116.05	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
132	20230707	140854	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	-450	5	-1.27	2620669100	74263	28.55	35600	35850	34950	46200	24900	35550	35288.85	17.91	0	-37268	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5343	63.82	4.40	12	0.49	550.00	7972.00	42150	20230615	-16.73	16200	20221011	116.67	42150	-16.73	20230615	22150	58.47	20230110	42150	-16.73	20230615	16200	116.67	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
133	20230707	130842	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35000	-550	5	-1.55	2265577600	64135	24.65	35600	35850	35000	46200	24900	35550	35324.96	17.91	0	-30461	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5328	63.64	4.39	12	0.42	550.00	7972.00	42150	20230615	-16.96	16200	20221011	116.05	42150	-16.96	20230615	22150	58.01	20230110	42150	-16.96	20230615	16200	116.05	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
134	20230707	120846	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35200	-350	5	-0.98	1845580350	52169	20.05	35600	35850	35100	46200	24900	35550	35376.79	17.91	0	-25108	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5358	64.00	4.42	12	0.34	550.00	7972.00	42150	20230615	-16.49	16200	20221011	117.28	42150	-16.49	20230615	22150	58.92	20230110	42150	-16.49	20230615	16200	117.28	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
135	20230707	110849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35250	-300	5	-0.84	1457563550	41147	15.82	35600	35850	35100	46200	24900	35550	35423.17	17.91	0	-18718	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5366	64.09	4.42	12	0.27	550.00	7972.00	42150	20230615	-16.37	16200	20221011	117.59	42150	-16.37	20230615	22150	59.14	20230110	42150	-16.37	20230615	16200	117.59	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
136	20230707	100838	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35500	-50	5	-0.14	665196850	18787	7.22	35600	35650	35100	46200	24900	35550	35406.91	17.91	0	-4195	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5404	64.55	4.45	12	0.12	550.00	7972.00	42150	20230615	-15.78	16200	20221011	119.14	42150	-15.78	20230615	22150	60.27	20230110	42150	-15.78	20230615	16200	119.14	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
137	20230707	090840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35300	-250	5	-0.70	189308050	5353	2.06	35600	35650	35100	46200	24900	35550	35363.07	17.91	0	-1406	39150	37350	36350	34550	33550	36850	34050	76	10650	500	25590	50	1	15221524	5373	64.18	4.43	12	0.04	550.00	7972.00	42150	20230615	-16.25	16200	20221011	117.90	42150	-16.25	20230615	22150	59.37	20230110	42150	-16.25	20230615	16200	117.90	20221011	4.35	N	228670	500	76 억		2726726	N	N	55	N	00	N
138	20230706	160839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35550	-1350	5	-3.66	9515821350	260044	76.39	37150	38150	35350	47950	25850	36900	36594.28	18.06	0	-27785	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5411	64.64	4.46	12	1.71	550.00	7972.00	42150	20230615	-15.66	16200	20221011	119.44	42150	-15.66	20230615	22150	60.50	20230110	42150	-15.66	20230615	16200	119.44	20221011	4.25	N	228670	500	76 억		2748255	N	N	55	N	00	N
139	20230706	150839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35650	-1250	5	-3.39	9218991950	251709	73.94	37150	38150	35350	47950	25850	36900	36625.60	18.06	0	-25848	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5426	64.82	4.47	12	1.65	550.00	7972.00	42150	20230615	-15.42	16200	20221011	120.06	42150	-15.42	20230615	22150	60.95	20230110	42150	-15.42	20230615	16200	120.06	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
140	20230706	140840	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35950	-950	5	-2.57	8022838050	218227	64.11	37150	38150	35350	47950	25850	36900	36763.73	18.06	0	-19686	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5472	65.36	4.51	12	1.43	550.00	7972.00	42150	20230615	-14.71	16200	20221011	121.91	42150	-14.71	20230615	22150	62.30	20230110	42150	-14.71	20230615	16200	121.91	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
141	20230706	130839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35800	-1100	5	-2.98	6894066400	186557	54.80	37150	38150	35800	47950	25850	36900	36954.21	18.06	0	-24829	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5449	65.09	4.49	12	1.23	550.00	7972.00	42150	20230615	-15.07	16200	20221011	120.99	42150	-15.07	20230615	22150	61.63	20230110	42150	-15.07	20230615	16200	120.99	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
142	20230706	120824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36500	-400	5	-1.08	5717919700	154024	45.25	37150	38150	36350	47950	25850	36900	37123.56	18.06	0	-27574	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5556	66.36	4.58	12	1.01	550.00	7972.00	42150	20230615	-13.40	16200	20221011	125.31	42150	-13.40	20230615	22150	64.79	20230110	42150	-13.40	20230615	16200	125.31	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
143	20230706	110844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37250	350	2	0.95	4551109900	122211	35.90	37150	38150	36350	47950	25850	36900	37239.77	18.06	0	-15590	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5670	67.73	4.67	12	0.80	550.00	7972.00	42150	20230615	-11.63	16200	20221011	129.94	42150	-11.63	20230615	22150	68.17	20230110	42150	-11.63	20230615	16200	129.94	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
144	20230706	100839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36900	0	3	0.00	1675414600	45558	13.38	37150	37400	36350	47950	25850	36900	36775.42	18.06	0	-154	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5617	67.09	4.63	12	0.30	550.00	7972.00	42150	20230615	-12.46	16200	20221011	127.78	42150	-12.46	20230615	22150	66.59	20230110	42150	-12.46	20230615	16200	127.78	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
145	20230706	090837	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36800	-100	5	-0.27	631314800	17071	5.01	37150	37400	36600	47950	25850	36900	36981.71	18.06	0	-2963	39100	38000	36250	35150	33400	38550	35700	76	11050	500	26560	50	1	15221524	5602	66.91	4.62	12	0.11	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	4.25	N	228670	500	76 억		2748255	N	N	182	N	00	N
146	20230705	160834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36900	2000	2	5.73	12434810500	339491	157.10	34500	37350	34500	45350	24450	34900	36627.19	17.85	0	37525	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5617	67.09	4.63	12	2.23	550.00	7972.00	42150	20230615	-12.46	16200	20221011	127.78	42150	-12.46	20230615	22150	66.59	20230110	42150	-12.46	20230615	16200	127.78	20221011	4.13	N	228670	500	76 억		2717739	N	N	182	N	00	N
147	20230705	150831	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36950	2050	2	5.87	12082743200	329959	152.69	34500	37350	34500	45350	24450	34900	36619.19	17.85	0	39367	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5624	67.18	4.63	12	2.17	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
148	20230705	140822	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36800	1900	2	5.44	10395415950	284043	131.44	34500	37350	34500	45350	24450	34900	36598.34	17.85	0	38358	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5602	66.91	4.62	12	1.87	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
149	20230705	130825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36950	2050	2	5.87	9464037750	258693	119.71	34500	37350	34500	45350	24450	34900	36584.38	17.85	0	39527	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5624	67.18	4.63	12	1.70	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
150	20230705	120823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36800	1900	2	5.44	8327299950	227922	105.47	34500	37350	34500	45350	24450	34900	36536.11	17.85	0	37035	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5602	66.91	4.62	12	1.50	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
151	20230705	110833	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36900	2000	2	5.73	7635235750	209140	96.78	34500	37350	34500	45350	24450	34900	36508.17	17.85	0	39179	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5617	67.09	4.63	12	1.37	550.00	7972.00	42150	20230615	-12.46	16200	20221011	127.78	42150	-12.46	20230615	22150	66.59	20230110	42150	-12.46	20230615	16200	127.78	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
152	20230705	100825	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	37100	2200	2	6.30	6114311400	167894	77.69	34500	37350	34500	45350	24450	34900	36418.15	17.85	0	33948	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5647	67.45	4.65	12	1.10	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
153	20230705	090824	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35800	900	2	2.58	1104122600	31010	14.35	34500	36100	34500	45350	24450	34900	35606.53	17.85	0	3948	36233	35566	34883	34216	33533	35225	33875	76	10450	500	25120	50	1	15221524	5449	65.09	4.49	12	0.20	550.00	7972.00	42150	20230615	-15.07	16200	20221011	120.99	42150	-15.07	20230615	22150	61.63	20230110	42150	-15.07	20230615	16200	120.99	20221011	4.13	N	228670	500	76 억		2717739	N	N	52	N	00	N
154	20230704	160821	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	-350	5	-0.99	7482899650	215369	70.06	35150	35550	34200	45800	24700	35250	34744.50	17.58	0	37492	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5312	63.45	4.38	12	1.41	550.00	7972.00	42150	20230615	-17.20	16200	20221011	115.43	42150	-17.20	20230615	22150	57.56	20230110	42150	-17.20	20230615	16200	115.43	20221011	4.07	N	228670	500	76 억		2676701	N	N	52	N	00	N
155	20230704	150812	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-450	5	-1.28	7114362150	204783	66.62	35150	35550	34200	45800	24700	35250	34740.98	17.58	0	35762	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5297	63.27	4.37	12	1.35	550.00	7972.00	42150	20230615	-17.44	16200	20221011	114.81	42150	-17.44	20230615	22150	57.11	20230110	42150	-17.44	20230615	16200	114.81	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
156	20230704	140816	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	-350	5	-0.99	6219921050	179163	58.29	35150	35550	34200	45800	24700	35250	34716.55	17.58	0	31243	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5312	63.45	4.38	12	1.18	550.00	7972.00	42150	20230615	-17.20	16200	20221011	115.43	42150	-17.20	20230615	22150	57.56	20230110	42150	-17.20	20230615	16200	115.43	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
157	20230704	130805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	-400	5	-1.13	5118467250	147549	48.00	35150	35550	34200	45800	24700	35250	34689.95	17.58	0	23224	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5305	63.36	4.37	12	0.97	550.00	7972.00	42150	20230615	-17.32	16200	20221011	115.12	42150	-17.32	20230615	22150	57.34	20230110	42150	-17.32	20230615	16200	115.12	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
158	20230704	120815	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	-400	5	-1.13	4417552700	127441	41.46	35150	35550	34200	45800	24700	35250	34663.51	17.58	0	12766	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5305	63.36	4.37	12	0.84	550.00	7972.00	42150	20230615	-17.32	16200	20221011	115.12	42150	-17.32	20230615	22150	57.34	20230110	42150	-17.32	20230615	16200	115.12	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
159	20230704	110808	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-450	5	-1.28	3522277250	101833	33.13	35150	35550	34200	45800	24700	35250	34588.76	17.58	0	10886	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5297	63.27	4.37	12	0.67	550.00	7972.00	42150	20230615	-17.44	16200	20221011	114.81	42150	-17.44	20230615	22150	57.11	20230110	42150	-17.44	20230615	16200	114.81	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
160	20230704	100806	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34550	-700	5	-1.99	2540251650	73403	23.88	35150	35550	34200	45800	24700	35250	34606.92	17.58	0	1641	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5259	62.82	4.33	12	0.48	550.00	7972.00	42150	20230615	-18.03	16200	20221011	113.27	42150	-18.03	20230615	22150	55.98	20230110	42150	-18.03	20230615	16200	113.27	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
161	20230704	090804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35350	100	2	0.28	296408000	8413	2.74	35150	35550	34900	45800	24700	35250	35232.14	17.58	0	-1993	38083	36666	35683	34266	33283	36175	33775	76	10550	500	25380	50	1	15221524	5381	64.27	4.43	12	0.06	550.00	7972.00	42150	20230615	-16.13	16200	20221011	118.21	42150	-16.13	20230615	22150	59.59	20230110	42150	-16.13	20230615	16200	118.21	20221011	4.07	N	228670	500	76 억		2676701	N	N	60	N	00	N
162	20230703	160757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35250	-900	5	-2.49	10852368200	306371	121.86	37000	37100	34700	46950	25350	36150	35422.37	17.67	0	-14976	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5366	64.09	4.42	12	2.01	550.00	7972.00	42150	20230615	-16.37	16200	20221011	117.59	42150	-16.37	20230615	22150	59.14	20230110	42150	-16.37	20230615	16200	117.59	20221011	4.04	N	228670	500	76 억		2690028	N	N	60	N	00	N
163	20230703	150805	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35350	-800	5	-2.21	10477104750	295733	117.63	37000	37100	34700	46950	25350	36150	35427.57	17.67	0	-13776	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5381	64.27	4.43	12	1.94	550.00	7972.00	42150	20230615	-16.13	16200	20221011	118.21	42150	-16.13	20230615	22150	59.59	20230110	42150	-16.13	20230615	16200	118.21	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
164	20230703	140804	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	-1050	5	-2.90	9427258400	265900	105.76	37000	37100	34700	46950	25350	36150	35454.13	17.67	0	-12924	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5343	63.82	4.40	12	1.75	550.00	7972.00	42150	20230615	-16.73	16200	20221011	116.67	42150	-16.73	20230615	22150	58.47	20230110	42150	-16.73	20230615	16200	116.67	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
165	20230703	130758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35050	-1100	5	-3.04	7733032050	217333	86.44	37000	37100	34850	46950	25350	36150	35581.47	17.67	0	-18058	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5335	63.73	4.40	12	1.43	550.00	7972.00	42150	20230615	-16.84	16200	20221011	116.36	42150	-16.84	20230615	22150	58.24	20230110	42150	-16.84	20230615	16200	116.36	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
166	20230703	120807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35150	-1000	5	-2.77	6514022800	182522	72.60	37000	37100	34950	46950	25350	36150	35688.96	17.67	0	-17504	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5350	63.91	4.41	12	1.20	550.00	7972.00	42150	20230615	-16.61	16200	20221011	116.98	42150	-16.61	20230615	22150	58.69	20230110	42150	-16.61	20230615	16200	116.98	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
167	20230703	110801	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35200	-950	5	-2.63	5733744450	160394	63.80	37000	37100	34950	46950	25350	36150	35747.86	17.67	0	-15068	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5358	64.00	4.42	12	1.05	550.00	7972.00	42150	20230615	-16.49	16200	20221011	117.28	42150	-16.49	20230615	22150	58.92	20230110	42150	-16.49	20230615	16200	117.28	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
168	20230703	100748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	-300	5	-0.83	2299700250	63140	25.11	37000	37100	35800	46950	25350	36150	36422.27	17.67	0	-20201	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5457	65.18	4.50	12	0.41	550.00	7972.00	42150	20230615	-14.95	16200	20221011	121.30	42150	-14.95	20230615	22150	61.85	20230110	42150	-14.95	20230615	16200	121.30	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N
169	20230703	090757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36750	600	2	1.66	494949150	13413	5.33	37000	37100	36700	46950	25350	36150	36901.04	17.67	0	-3308	40183	38166	36883	34866	33583	37525	34225	76	10800	500	26020	50	1	15221524	5594	66.82	4.61	12	0.09	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	4.04	N	228670	500	76 억		2690028	N	N	146	N	00	N