KissMeData/053450/price/prices-20230601.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	20230630	160508	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8910	480	2	5.69	3971136690	454760	73.88	8620	8930	8330	10950	5910	8430	8732.29	8.24	0	77049	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1318	-61.03	1.16	12	3.07	-146.00	7664.00	8930	20230630	-0.22	4775	20221226	86.60	8930	-0.22	20230630	5120	74.02	20230102	8930	-0.22	20230630	4775	86.60	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
3	20230630	150512	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8900	470	2	5.58	3659564740	419673	68.18	8620	8930	8330	10950	5910	8430	8720.04	8.24	0	76560	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1317	-60.96	1.16	12	2.84	-146.00	7664.00	8930	20230630	-0.34	4775	20221226	86.39	8930	-0.34	20230630	5120	73.83	20230102	8930	-0.34	20230630	4775	86.39	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
4	20230630	140509	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8900	470	2	5.58	2877561920	331365	53.83	8620	8920	8330	10950	5910	8430	8683.96	8.24	0	75270	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1317	-60.96	1.16	12	2.24	-146.00	7664.00	8920	20230630	-0.22	4775	20221226	86.39	8920	-0.22	20230630	5120	73.83	20230102	8920	-0.22	20230630	4775	86.39	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
5	20230630	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	310	2	3.68	2075050660	240468	39.06	8620	8780	8330	10950	5910	8430	8629.22	8.24	0	51713	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1293	-59.86	1.14	12	1.63	-146.00	7664.00	8870	20230629	-1.47	4775	20221226	83.04	8870	-1.47	20230629	5120	70.70	20230102	8870	-1.47	20230629	4775	83.04	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
6	20230630	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	260	2	3.08	1462595290	170010	27.62	8620	8780	8330	10950	5910	8430	8603.00	8.24	0	23514	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1285	-59.52	1.13	12	1.15	-146.00	7664.00	8870	20230629	-2.03	4775	20221226	81.99	8870	-2.03	20230629	5120	69.73	20230102	8870	-2.03	20230629	4775	81.99	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
7	20230630	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	260	2	3.08	1316998160	153216	24.89	8620	8780	8330	10950	5910	8430	8595.70	8.24	0	21477	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1285	-59.52	1.13	12	1.04	-146.00	7664.00	8870	20230629	-2.03	4775	20221226	81.99	8870	-2.03	20230629	5120	69.73	20230102	8870	-2.03	20230629	4775	81.99	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
8	20230630	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	210	2	2.49	645756150	76053	12.35	8620	8710	8330	10950	5910	8430	8490.87	8.24	0	-431	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1278	-59.18	1.13	12	0.51	-146.00	7664.00	8870	20230629	-2.59	4775	20221226	80.94	8870	-2.59	20230629	5120	68.75	20230102	8870	-2.59	20230629	4775	80.94	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
9	20230630	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	60	2	0.71	136215440	15780	2.56	8620	8710	8480	10950	5910	8430	8632.16	8.24	0	-8310	9190	8810	8490	8110	7790	8650	7950	74	2520	500	5730	10	1	14792803	1256	-58.15	1.11	12	0.11	-146.00	7664.00	8870	20230629	-4.28	4775	20221226	77.80	8870	-4.28	20230629	5120	65.82	20230102	8870	-4.28	20230629	4775	77.80	20221226	1.10	N	053450	500	73 억		1218825	N	N	0	N	00	N
10	20230629	160510	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8430	30	2	0.36	5268651500	614423	270.05	8560	8870	8170	10920	5880	8400	8574.96	8.04	0	30501	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1247	-57.74	1.10	12	4.15	-146.00	7664.00	8870	20230629	-4.96	4775	20221226	76.54	8870	-4.96	20230629	5120	64.65	20230102	8870	-4.96	20230629	4775	76.54	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
11	20230629	150507	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8500	100	2	1.19	5137864930	598959	263.25	8560	8870	8170	10920	5880	8400	8577.99	8.04	0	26910	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1257	-58.22	1.11	12	4.05	-146.00	7664.00	8870	20230629	-4.17	4775	20221226	78.01	8870	-4.17	20230629	5120	66.02	20230102	8870	-4.17	20230629	4775	78.01	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
12	20230629	140507	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8630	230	2	2.74	4717991050	549967	241.72	8560	8870	8170	10920	5880	8400	8578.68	8.04	0	30976	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1277	-59.11	1.13	12	3.72	-146.00	7664.00	8870	20230629	-2.71	4775	20221226	80.73	8870	-2.71	20230629	5120	68.55	20230102	8870	-2.71	20230629	4775	80.73	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
13	20230629	130507	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8370	-30	5	-0.36	4272713620	497287	218.57	8560	8870	8170	10920	5880	8400	8592.05	8.04	0	21921	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1238	-57.33	1.09	12	3.36	-146.00	7664.00	8870	20230629	-5.64	4775	20221226	75.29	8870	-5.64	20230629	5120	63.48	20230102	8870	-5.64	20230629	4775	75.29	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
14	20230629	120508	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8810	410	2	4.88	2843188440	327778	144.06	8560	8870	8340	10920	5880	8400	8674.13	8.04	0	12712	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1303	-60.34	1.15	12	2.22	-146.00	7664.00	8870	20230629	-0.68	4775	20221226	84.50	8870	-0.68	20230629	5120	72.07	20230102	8870	-0.68	20230629	4775	84.50	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
15	20230629	110507	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8750	350	2	4.17	2538243100	293061	128.81	8560	8870	8340	10920	5880	8400	8661.14	8.04	0	6228	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1294	-59.93	1.14	12	1.98	-146.00	7664.00	8870	20230629	-1.35	4775	20221226	83.25	8870	-1.35	20230629	5120	70.90	20230102	8870	-1.35	20230629	4775	83.25	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
16	20230629	100508	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8700	300	2	3.57	1326259960	154795	68.04	8560	8740	8340	10920	5880	8400	8567.85	8.04	0	-6646	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1287	-59.59	1.14	12	1.05	-146.00	7664.00	8740	20230629	-0.46	4775	20221226	82.20	8740	-0.46	20230629	5120	69.92	20230102	8740	-0.46	20230629	4775	82.20	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
17	20230629	090503	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8670	270	2	3.21	220362100	25669	11.28	8560	8690	8510	10920	5880	8400	8584.76	8.04	0	-4480	8766	8582	8356	8172	7946	8675	8265	74	2520	500	5710	10	1	14792803	1283	-59.38	1.13	12	0.17	-146.00	7664.00	8690	20230629	-0.23	4775	20221226	81.57	8690	-0.23	20230629	5120	69.34	20230102	8690	-0.23	20230629	4775	81.57	20221226	1.24	N	053450	500	73 억		1188955	N	N	0	N	00	N
18	20230628	160503	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8400	140	2	1.69	1848931600	221402	150.07	8300	8540	8130	10730	5790	8260	8350.82	7.86	0	25424	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1243	-57.53	1.10	12	1.50	-146.00	7664.00	8540	20220819	-1.64	4775	20221226	75.92	8540	-1.64	20230628	5120	64.06	20230102	8540	-1.64	20220819	4775	75.92	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
19	20230628	150506	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8310	50	2	0.61	1795154660	214977	145.71	8300	8540	8130	10730	5790	8260	8350.45	7.86	0	25826	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1229	-56.92	1.08	12	1.45	-146.00	7664.00	8540	20220819	-2.69	4775	20221226	74.03	8540	-2.69	20230628	5120	62.30	20230102	8540	-2.69	20220819	4775	74.03	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
20	20230628	140503	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8280	20	2	0.24	1678133710	200907	136.17	8300	8540	8130	10730	5790	8260	8352.79	7.86	0	29475	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1225	-56.71	1.08	12	1.36	-146.00	7664.00	8540	20220819	-3.04	4775	20221226	73.40	8540	-3.04	20230628	5120	61.72	20230102	8540	-3.04	20220819	4775	73.40	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
21	20230628	130504	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8340	80	2	0.97	1604376110	192014	130.15	8300	8540	8130	10730	5790	8260	8355.52	7.86	0	29542	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1234	-57.12	1.09	12	1.30	-146.00	7664.00	8540	20220819	-2.34	4775	20221226	74.66	8540	-2.34	20230628	5120	62.89	20230102	8540	-2.34	20220819	4775	74.66	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
22	20230628	120444	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8350	90	2	1.09	1489803980	178280	120.84	8300	8540	8130	10730	5790	8260	8356.54	7.86	0	23652	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1235	-57.19	1.09	12	1.21	-146.00	7664.00	8540	20220819	-2.22	4775	20221226	74.87	8540	-2.22	20230628	5120	63.09	20230102	8540	-2.22	20220819	4775	74.87	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
23	20230628	110508	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	8300	40	2	0.48	1366541790	163540	110.85	8300	8540	8130	10730	5790	8260	8356.01	7.86	0	22810	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1228	-56.85	1.08	12	1.11	-146.00	7664.00	8540	20220819	-2.81	4775	20221226	73.82	8540	-2.81	20230628	5120	62.11	20230102	8540	-2.81	20220819	4775	73.82	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
24	20230628	100508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	200	2	2.42	792970730	95649	64.83	8300	8460	8130	10730	5790	8260	8290.42	7.86	0	25623	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1251	-57.95	1.10	12	0.65	-146.00	7664.00	8540	20220819	-0.94	4775	20221226	77.17	8490	-0.35	20230622	5120	65.23	20230102	8540	-0.94	20220819	4775	77.17	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
25	20230628	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	80	2	0.97	58618530	7043	4.77	8300	8360	8300	10730	5790	8260	8322.95	7.86	0	-656	8600	8430	8270	8100	7940	8515	8185	74	2470	500	5610	10	1	14792803	1234	-57.12	1.09	12	0.05	-146.00	7664.00	8540	20220819	-2.34	4775	20221226	74.66	8490	-1.77	20230622	5120	62.89	20230102	8540	-2.34	20220819	4775	74.66	20221226	1.16	N	053450	500	73 억		1163055	N	N	0	N	00	N
26	20230627	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	90	2	1.10	1214667110	146898	140.19	8110	8440	8110	10620	5720	8170	8268.78	7.69	0	24049	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1222	-56.58	1.08	12	0.99	-146.00	7664.00	8540	20220819	-3.28	4775	20221226	72.98	8490	-2.71	20230622	5120	61.33	20230102	8540	-3.28	20220819	4775	72.98	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
27	20230627	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	50	2	0.61	1192639680	144221	137.64	8110	8440	8110	10620	5720	8170	8269.53	7.69	0	24013	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1216	-56.30	1.07	12	0.97	-146.00	7664.00	8540	20220819	-3.75	4775	20221226	72.15	8490	-3.18	20230622	5120	60.55	20230102	8540	-3.75	20220819	4775	72.15	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
28	20230627	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	100	2	1.22	1107150620	133841	127.73	8110	8440	8110	10620	5720	8170	8272.13	7.69	0	21030	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1223	-56.64	1.08	12	0.90	-146.00	7664.00	8540	20220819	-3.16	4775	20221226	73.19	8490	-2.59	20230622	5120	61.52	20230102	8540	-3.16	20220819	4775	73.19	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
29	20230627	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	50	2	0.61	878661780	106171	101.32	8110	8440	8110	10620	5720	8170	8275.91	7.69	0	13581	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1216	-56.30	1.07	12	0.72	-146.00	7664.00	8540	20220819	-3.75	4775	20221226	72.15	8490	-3.18	20230622	5120	60.55	20230102	8540	-3.75	20220819	4775	72.15	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
30	20230627	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	20	2	0.24	806795930	97415	92.97	8110	8440	8110	10620	5720	8170	8282.05	7.69	0	12556	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1212	-56.10	1.07	12	0.66	-146.00	7664.00	8540	20220819	-4.10	4775	20221226	71.52	8490	-3.53	20230622	5120	59.96	20230102	8540	-4.10	20220819	4775	71.52	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
31	20230627	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	40	2	0.49	761780140	91910	87.71	8110	8440	8110	10620	5720	8170	8288.33	7.69	0	13487	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1214	-56.23	1.07	12	0.62	-146.00	7664.00	8540	20220819	-3.86	4775	20221226	71.94	8490	-3.30	20230622	5120	60.35	20230102	8540	-3.86	20220819	4775	71.94	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
32	20230627	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	80	2	0.98	611201650	73539	70.18	8110	8440	8110	10620	5720	8170	8311.26	7.69	0	14927	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1220	-56.51	1.08	12	0.50	-146.00	7664.00	8540	20220819	-3.40	4775	20221226	72.77	8490	-2.83	20230622	5120	61.13	20230102	8540	-3.40	20220819	4775	72.77	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
33	20230627	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	10	2	0.12	11098280	1359	1.30	8110	8190	8110	10620	5720	8170	8166.50	7.69	0	-73	8390	8280	8120	8010	7850	8335	8065	74	2450	500	5550	10	1	14792803	1210	-56.03	1.07	12	0.01	-146.00	7664.00	8540	20220819	-4.22	4775	20221226	71.31	8490	-3.65	20230622	5120	59.77	20230102	8540	-4.22	20220819	4775	71.31	20221226	1.17	N	053450	500	73 억		1137598	N	N	0	N	00	N
34	20230626	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-10	5	-0.12	851946720	104715	44.28	8150	8230	7960	10630	5730	8180	8135.70	7.62	0	12124	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1209	-55.96	1.07	12	0.71	-146.00	7664.00	8540	20220819	-4.33	4775	20221226	71.10	8490	-3.77	20230622	5120	59.57	20230102	8540	-4.33	20220819	4775	71.10	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
35	20230626	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-30	5	-0.37	808400880	99378	42.02	8150	8230	7960	10630	5730	8180	8134.61	7.62	0	11559	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1206	-55.82	1.06	12	0.67	-146.00	7664.00	8540	20220819	-4.57	4775	20221226	70.68	8490	-4.00	20230622	5120	59.18	20230102	8540	-4.57	20220819	4775	70.68	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
36	20230626	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	20	2	0.24	766429230	94241	39.85	8150	8230	7960	10630	5730	8180	8132.65	7.62	0	10553	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1213	-56.16	1.07	12	0.64	-146.00	7664.00	8540	20220819	-3.98	4775	20221226	71.73	8490	-3.42	20230622	5120	60.16	20230102	8540	-3.98	20220819	4775	71.73	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
37	20230626	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	10	2	0.12	626259080	77134	32.61	8150	8200	7960	10630	5730	8180	8119.11	7.62	0	-914	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1212	-56.10	1.07	12	0.52	-146.00	7664.00	8540	20220819	-4.10	4775	20221226	71.52	8490	-3.53	20230622	5120	59.96	20230102	8540	-4.10	20220819	4775	71.52	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
38	20230626	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	20	2	0.24	498172430	61423	25.97	8150	8200	7960	10630	5730	8180	8110.52	7.62	0	-4038	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1213	-56.16	1.07	12	0.42	-146.00	7664.00	8540	20220819	-3.98	4775	20221226	71.73	8490	-3.42	20230622	5120	60.16	20230102	8540	-3.98	20220819	4775	71.73	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
39	20230626	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-30	5	-0.37	335317120	41402	17.51	8150	8180	7960	10630	5730	8180	8099.06	7.62	0	-6448	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1206	-55.82	1.06	12	0.28	-146.00	7664.00	8540	20220819	-4.57	4775	20221226	70.68	8490	-4.00	20230622	5120	59.18	20230102	8540	-4.57	20220819	4775	70.68	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
40	20230626	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-20	5	-0.24	255068650	31538	13.34	8150	8180	7960	10630	5730	8180	8087.66	7.62	0	-7352	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1207	-55.89	1.06	12	0.21	-146.00	7664.00	8540	20220819	-4.45	4775	20221226	70.89	8490	-3.89	20230622	5120	59.38	20230102	8540	-4.45	20220819	4775	70.89	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
41	20230626	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-50	5	-0.61	42928160	5333	2.25	8150	8180	7960	10630	5730	8180	8049.53	7.62	0	-993	8506	8342	8146	7982	7786	8245	7885	74	2450	500	5560	10	1	14792803	1203	-55.68	1.06	12	0.04	-146.00	7664.00	8540	20220819	-4.80	4775	20221226	70.26	8490	-4.24	20230622	5120	58.79	20230102	8540	-4.80	20220819	4775	70.26	20221226	1.10	N	053450	500	73 억		1126586	N	N	0	N	00	N
42	20230623	164048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	-140	5	-1.68	1905648480	235653	138.32	8260	8310	7950	10810	5830	8320	8086.62	7.35	0	38739	8620	8470	8340	8190	8060	8545	8265	74	2490	500	5650	10	1	14792803	1210	-56.03	1.07	12	1.59	-146.00	7664.00	8540	20220819	-4.22	4775	20221226	71.31	8490	-3.65	20230622	5120	59.77	20230102	8540	-4.22	20220819	4775	71.31	20221226	1.06	N	053450	500	73 억		1087332	N	N	0	N	00	N
43	20230623	140414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-160	5	-1.92	1673962870	207260	121.66	8260	8310	7950	10810	5830	8320	8076.63	7.35	0	39418	8620	8470	8340	8190	8060	8545	8265	74	2490	500	5650	10	1	14792803	1207	-55.89	1.06	12	1.40	-146.00	7664.00	8540	20220819	-4.45	4775	20221226	70.89	8490	-3.89	20230622	5120	59.38	20230102	8540	-4.45	20220819	4775	70.89	20221226	1.06	N	053450	500	73 억		1087332	N	N	0	N	00	N
44	20230622	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-20	5	-0.24	1413250650	169789	83.89	8280	8490	8210	10840	5840	8340	8323.58	7.42	0	-11359	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1231	-56.99	1.09	12	1.15	-146.00	7664.00	8540	20220819	-2.58	4775	20221226	74.24	8490	-2.00	20230622	5120	62.50	20230102	8540	-2.58	20220819	4775	74.24	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
45	20230622	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-60	5	-0.72	1304521430	156641	77.39	8280	8490	8210	10840	5840	8340	8328.10	7.42	0	-12218	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1225	-56.71	1.08	12	1.06	-146.00	7664.00	8540	20220819	-3.04	4775	20221226	73.40	8490	-2.47	20230622	5120	61.72	20230102	8540	-3.04	20220819	4775	73.40	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
46	20230622	140659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	10	2	0.12	1168519260	140294	69.31	8280	8490	8210	10840	5840	8340	8329.07	7.42	0	-8836	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1235	-57.19	1.09	12	0.95	-146.00	7664.00	8540	20220819	-2.22	4775	20221226	74.87	8490	-1.65	20230622	5120	63.09	20230102	8540	-2.22	20220819	4775	74.87	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
47	20230622	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-90	5	-1.08	1006406650	120858	59.71	8280	8490	8210	10840	5840	8340	8327.18	7.42	0	-6795	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1220	-56.51	1.08	12	0.82	-146.00	7664.00	8540	20220819	-3.40	4775	20221226	72.77	8490	-2.83	20230622	5120	61.13	20230102	8540	-3.40	20220819	4775	72.77	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
48	20230622	120201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-110	5	-1.32	967274140	116105	57.36	8280	8490	8210	10840	5840	8340	8331.03	7.42	0	-7040	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1217	-56.37	1.07	12	0.78	-146.00	7664.00	8540	20220819	-3.63	4775	20221226	72.36	8490	-3.06	20230622	5120	60.74	20230102	8540	-3.63	20220819	4775	72.36	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
49	20230622	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-30	5	-0.36	800888250	95953	47.41	8280	8490	8210	10840	5840	8340	8346.67	7.42	0	-8570	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1229	-56.92	1.08	12	0.65	-146.00	7664.00	8540	20220819	-2.69	4775	20221226	74.03	8490	-2.12	20230622	5120	62.30	20230102	8540	-2.69	20220819	4775	74.03	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
50	20230622	100244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-100	5	-1.20	629718530	75308	37.21	8280	8490	8210	10840	5840	8340	8361.91	7.42	0	-7285	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1219	-56.44	1.08	12	0.51	-146.00	7664.00	8540	20220819	-3.51	4775	20221226	72.57	8490	-2.94	20230622	5120	60.94	20230102	8540	-3.51	20220819	4775	72.57	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
51	20230622	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-60	5	-0.72	63572520	7681	3.79	8280	8310	8230	10840	5840	8340	8276.53	7.42	0	-1860	8553	8446	8243	8136	7933	8495	8185	74	2500	500	5670	10	1	14792803	1225	-56.71	1.08	12	0.05	-146.00	7664.00	8540	20220819	-3.04	4775	20221226	73.40	8350	-0.84	20230605	5120	61.72	20230102	8540	-3.04	20220819	4775	73.40	20221226	1.01	N	053450	500	73 억		1097022	N	N	0	N	00	N
52	20230621	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	140	2	1.71	1639973670	199192	87.02	8340	8350	8040	10660	5740	8200	8232.83	7.55	0	-19775	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1234	-57.12	1.09	12	1.35	-146.00	7664.00	8860	20220620	-5.87	4775	20221226	74.66	8350	0.00	20230605	5120	62.89	20230102	8540	-2.34	20220819	4775	74.66	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
53	20230621	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	100	2	1.22	1441396340	175218	76.55	8340	8350	8040	10660	5740	8200	8226.30	7.55	0	-19169	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1228	-56.85	1.08	12	1.18	-146.00	7664.00	8860	20220620	-6.32	4775	20221226	73.82	8350	0.00	20230605	5120	62.11	20230102	8540	-2.81	20220819	4775	73.82	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
54	20230621	140243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	80	2	0.98	1137373610	138443	60.48	8340	8350	8040	10660	5740	8200	8215.46	7.55	0	-18435	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1225	-56.71	1.08	12	0.94	-146.00	7664.00	8860	20220620	-6.55	4775	20221226	73.40	8350	0.00	20230605	5120	61.72	20230102	8540	-3.04	20220819	4775	73.40	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
55	20230621	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	60	2	0.73	882368940	107630	47.02	8340	8350	8040	10660	5740	8200	8198.17	7.55	0	-15172	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1222	-56.58	1.08	12	0.73	-146.00	7664.00	8860	20220620	-6.77	4775	20221226	72.98	8350	0.00	20230605	5120	61.33	20230102	8540	-3.28	20220819	4775	72.98	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
56	20230621	120607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	20	2	0.24	671465810	82018	35.83	8340	8350	8040	10660	5740	8200	8186.81	7.55	0	-18864	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1216	-56.30	1.07	12	0.55	-146.00	7664.00	8860	20220620	-7.22	4775	20221226	72.15	8350	0.00	20230605	5120	60.55	20230102	8540	-3.75	20220819	4775	72.15	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
57	20230621	110350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-70	5	-0.85	535843620	65445	28.59	8340	8350	8040	10660	5740	8200	8187.69	7.55	0	-16805	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1203	-55.68	1.06	12	0.44	-146.00	7664.00	8860	20220620	-8.24	4775	20221226	70.26	8350	0.00	20230605	5120	58.79	20230102	8540	-4.80	20220819	4775	70.26	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
58	20230621	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-50	5	-0.61	394996420	48035	20.98	8340	8350	8110	10660	5740	8200	8223.10	7.55	0	-17096	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1206	-55.82	1.06	12	0.32	-146.00	7664.00	8860	20220620	-8.01	4775	20221226	70.68	8350	0.00	20230605	5120	59.18	20230102	8540	-4.57	20220819	4775	70.68	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
59	20230621	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	80	2	0.98	103063330	12399	5.42	8340	8350	8210	10660	5740	8200	8312.23	7.55	0	-2940	8453	8326	8083	7956	7713	8390	8020	74	2460	500	5570	10	1	14792803	1225	-56.71	1.08	12	0.08	-146.00	7664.00	8860	20220620	-6.55	4775	20221226	73.40	8350	0.00	20230605	5120	61.72	20230102	8540	-3.04	20220819	4775	73.40	20221226	1.01	N	053450	500	73 억		1116671	N	N	0	N	00	N
60	20230620	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	220	2	2.76	1833436970	227425	124.18	8050	8210	7840	10370	5590	7980	8061.65	7.46	0	6309	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1213	-56.16	1.07	12	1.54	-146.00	7664.00	8860	20220620	-7.45	4775	20221226	71.73	8350	-1.80	20230605	5120	60.16	20230102	8860	-7.45	20220620	4775	71.73	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
61	20230620	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	100	2	1.25	1705574980	211790	115.64	8050	8210	7840	10370	5590	7980	8053.14	7.46	0	10871	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1195	-55.34	1.05	12	1.43	-146.00	7664.00	8860	20220620	-8.80	4775	20221226	69.21	8350	-3.23	20230605	5120	57.81	20230102	8860	-8.80	20220620	4775	69.21	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
62	20230620	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	230	2	2.88	1431037130	178100	97.25	8050	8210	7840	10370	5590	7980	8035.02	7.46	0	9863	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1214	-56.23	1.07	12	1.20	-146.00	7664.00	8860	20220620	-7.34	4775	20221226	71.94	8350	-1.68	20230605	5120	60.35	20230102	8860	-7.34	20220620	4775	71.94	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
63	20230620	130146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	120	2	1.50	848799670	106280	58.03	8050	8100	7840	10370	5590	7980	7986.45	7.46	0	3070	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1198	-55.48	1.06	12	0.72	-146.00	7664.00	8860	20220620	-8.58	4775	20221226	69.63	8350	-2.99	20230605	5120	58.20	20230102	8860	-8.58	20220620	4775	69.63	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
64	20230620	120222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-40	5	-0.50	609663540	76523	41.78	8050	8100	7840	10370	5590	7980	7967.06	7.46	0	-3152	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1175	-54.38	1.04	12	0.52	-146.00	7664.00	8860	20220620	-10.38	4775	20221226	66.28	8350	-4.91	20230605	5120	55.08	20230102	8860	-10.38	20220620	4775	66.28	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
65	20230620	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-40	5	-0.50	573556390	71974	39.30	8050	8100	7840	10370	5590	7980	7968.94	7.46	0	-3038	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1175	-54.38	1.04	12	0.49	-146.00	7664.00	8860	20220620	-10.38	4775	20221226	66.28	8350	-4.91	20230605	5120	55.08	20230102	8860	-10.38	20220620	4775	66.28	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
66	20230620	100352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	20	2	0.25	347458830	43628	23.82	8050	8100	7840	10370	5590	7980	7964.12	7.46	0	-11856	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1183	-54.79	1.04	12	0.29	-146.00	7664.00	8860	20220620	-9.71	4775	20221226	67.54	8350	-4.19	20230605	5120	56.25	20230102	8860	-9.71	20220620	4775	67.54	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
67	20230620	090108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	100	2	1.25	26811600	3322	1.81	8050	8100	8050	10370	5590	7980	8070.92	7.46	0	362	8240	8110	7910	7780	7580	8175	7845	74	2390	500	5420	10	1	14792803	1195	-55.34	1.05	12	0.02	-146.00	7664.00	8860	20220620	-8.80	4775	20221226	69.21	8350	-3.23	20230605	5120	57.81	20230102	8860	-8.80	20220620	4775	69.21	20221226	1.03	N	053450	500	73 억		1104172	N	N	0	N	00	N
68	20230619	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	270	2	3.50	1453455880	182816	132.69	7770	8040	7710	10020	5400	7710	7950.37	7.12	0	48492	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1180	-54.66	1.04	12	1.24	-146.00	7664.00	8860	20220620	-9.93	4775	20221226	67.12	8350	-4.43	20230605	5120	55.86	20230102	8860	-9.93	20220620	4775	67.12	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
69	20230619	150621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	280	2	3.63	1362976090	171469	124.45	7770	8040	7710	10020	5400	7710	7948.82	7.12	0	48078	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1182	-54.73	1.04	12	1.16	-146.00	7664.00	8860	20220620	-9.82	4775	20221226	67.33	8350	-4.31	20230605	5120	56.05	20230102	8860	-9.82	20220620	4775	67.33	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
70	20230619	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	260	2	3.37	1196257540	150578	109.29	7770	8040	7710	10020	5400	7710	7944.44	7.12	0	44950	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1179	-54.59	1.04	12	1.02	-146.00	7664.00	8860	20220620	-10.05	4775	20221226	66.91	8350	-4.55	20230605	5120	55.66	20230102	8860	-10.05	20220620	4775	66.91	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
71	20230619	130233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	310	2	4.02	1018359430	128249	93.08	7770	8040	7710	10020	5400	7710	7940.49	7.12	0	43331	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1186	-54.93	1.05	12	0.87	-146.00	7664.00	8860	20220620	-9.48	4775	20221226	67.96	8350	-3.95	20230605	5120	56.64	20230102	8860	-9.48	20220620	4775	67.96	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
72	20230619	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	270	2	3.50	926118750	116753	84.74	7770	8040	7710	10020	5400	7710	7932.29	7.12	0	42350	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1180	-54.66	1.04	12	0.79	-146.00	7664.00	8860	20220620	-9.93	4775	20221226	67.12	8350	-4.43	20230605	5120	55.86	20230102	8860	-9.93	20220620	4775	67.12	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
73	20230619	110316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	290	2	3.76	722858850	91373	66.32	7770	8030	7710	10020	5400	7710	7911.08	7.12	0	31768	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1183	-54.79	1.04	12	0.62	-146.00	7664.00	8860	20220620	-9.71	4775	20221226	67.54	8350	-4.19	20230605	5120	56.25	20230102	8860	-9.71	20220620	4775	67.54	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
74	20230619	100415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	270	2	3.50	503925150	63893	46.37	7770	8030	7710	10020	5400	7710	7887.02	7.12	0	16550	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1180	-54.66	1.04	12	0.43	-146.00	7664.00	8860	20220620	-9.93	4775	20221226	67.12	8350	-4.43	20230605	5120	55.86	20230102	8860	-9.93	20220620	4775	67.12	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
75	20230619	090350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	0	3	0.00	19693540	2541	1.84	7770	7790	7710	10020	5400	7710	7750.31	7.12	0	-1346	8056	7882	7776	7602	7496	7830	7550	74	2310	500	5240	10	1	14792803	1141	-52.81	1.01	12	0.02	-146.00	7664.00	8860	20220620	-12.98	4775	20221226	61.47	8350	-7.66	20230605	5120	50.59	20230102	8860	-12.98	20220620	4775	61.47	20221226	1.05	N	053450	500	73 억		1053592	N	N	0	N	00	N
76	20230616	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-70	5	-0.90	1062850320	136195	117.92	7800	7950	7670	10110	5450	7780	7803.90	7.12	0	1295	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1141	-52.81	1.01	12	0.92	-146.00	7664.00	8860	20220620	-12.98	4775	20221226	61.47	8350	-7.66	20230605	5120	50.59	20230102	8860	-12.98	20220620	4775	61.47	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
77	20230616	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-30	5	-0.39	1013869270	129840	112.42	7800	7950	7670	10110	5450	7780	7808.60	7.12	0	1186	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1146	-53.08	1.01	12	0.88	-146.00	7664.00	8860	20220620	-12.53	4775	20221226	62.30	8350	-7.19	20230605	5120	51.37	20230102	8860	-12.53	20220620	4775	62.30	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
78	20230616	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-20	5	-0.26	706256850	89957	77.89	7800	7950	7740	10110	5450	7780	7851.05	7.12	0	-1426	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1148	-53.15	1.01	12	0.61	-146.00	7664.00	8860	20220620	-12.42	4775	20221226	62.51	8350	-7.07	20230605	5120	51.56	20230102	8860	-12.42	20220620	4775	62.51	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
79	20230616	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7840	60	2	0.77	464330750	58931	51.02	7800	7950	7800	10110	5450	7780	7879.23	7.12	0	4558	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1160	-53.70	1.02	12	0.40	-146.00	7664.00	8860	20220620	-11.51	4775	20221226	64.19	8350	-6.11	20230605	5120	53.12	20230102	8860	-11.51	20220620	4775	64.19	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
80	20230616	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	90	2	1.16	406382140	51557	44.64	7800	7950	7800	10110	5450	7780	7882.19	7.12	0	4319	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1164	-53.90	1.03	12	0.35	-146.00	7664.00	8860	20220620	-11.17	4775	20221226	64.82	8350	-5.75	20230605	5120	53.71	20230102	8860	-11.17	20220620	4775	64.82	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
81	20230616	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	90	2	1.16	361685110	45865	39.71	7800	7950	7800	10110	5450	7780	7885.86	7.12	0	3735	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1164	-53.90	1.03	12	0.31	-146.00	7664.00	8860	20220620	-11.17	4775	20221226	64.82	8350	-5.75	20230605	5120	53.71	20230102	8860	-11.17	20220620	4775	64.82	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
82	20230616	100624	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	110	2	1.41	268988920	34119	29.54	7800	7950	7800	10110	5450	7780	7883.85	7.12	0	2953	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1167	-54.04	1.03	12	0.23	-146.00	7664.00	8860	20220620	-10.95	4775	20221226	65.24	8350	-5.51	20230605	5120	54.10	20230102	8860	-10.95	20220620	4775	65.24	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
83	20230616	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	80	2	1.03	14724950	1876	1.62	7800	7870	7800	10110	5450	7780	7849.12	7.12	0	-990	8060	7920	7810	7670	7560	7865	7615	74	2330	500	5290	10	1	14792803	1163	-53.84	1.03	12	0.01	-146.00	7664.00	8860	20220620	-11.29	4775	20221226	64.61	8350	-5.87	20230605	5120	53.52	20230102	8860	-11.29	20220620	4775	64.61	20221226	1.12	N	053450	500	73 억		1052525	N	N	0	N	00	N
84	20230615	150714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	10	2	0.13	840462460	107753	40.14	7800	7950	7700	10120	5460	7790	7799.90	7.12	0	-2074	8263	8026	7873	7636	7483	7950	7560	74	2330	500	5290	10	1	14792803	1154	-53.42	1.02	12	0.73	-146.00	7664.00	8860	20220620	-11.96	4775	20221226	63.35	8350	-6.59	20230605	5120	52.34	20230102	8860	-11.96	20220620	4775	63.35	20221226	1.25	N	053450	500	73 억		1052999	N	N	0	N	00	N
85	20230615	140201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-60	5	-0.77	710970430	91111	33.94	7800	7950	7700	10120	5460	7790	7803.34	7.12	0	-4153	8263	8026	7873	7636	7483	7950	7560	74	2330	500	5290	10	1	14792803	1143	-52.95	1.01	12	0.62	-146.00	7664.00	8860	20220620	-12.75	4775	20221226	61.88	8350	-7.43	20230605	5120	50.98	20230102	8860	-12.75	20220620	4775	61.88	20221226	1.25	N	053450	500	73 억		1052999	N	N	0	N	00	N
86	20230615	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-70	5	-0.90	662161940	84790	31.59	7800	7950	7700	10120	5460	7790	7809.43	7.12	0	-2861	8263	8026	7873	7636	7483	7950	7560	74	2330	500	5290	10	1	14792803	1142	-52.88	1.01	12	0.57	-146.00	7664.00	8860	20220620	-12.87	4775	20221226	61.68	8350	-7.54	20230605	5120	50.78	20230102	8860	-12.87	20220620	4775	61.68	20221226	1.25	N	053450	500	73 억		1052999	N	N	0	N	00	N
87	20230615	120257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-40	5	-0.51	588910000	75347	28.07	7800	7950	7700	10120	5460	7790	7815.97	7.12	0	-2804	8263	8026	7873	7636	7483	7950	7560	74	2330	500	5290	10	1	14792803	1146	-53.08	1.01	12	0.51	-146.00	7664.00	8860	20220620	-12.53	4775	20221226	62.30	8350	-7.19	20230605	5120	51.37	20230102	8860	-12.53	20220620	4775	62.30	20221226	1.25	N	053450	500	73 억		1052999	N	N	0	N	00	N
88	20230615	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-80	5	-1.03	532466800	68041	25.35	7800	7950	7700	10120	5460	7790	7825.68	7.12	0	-4830	8263	8026	7873	7636	7483	7950	7560	74	2330	500	5290	10	1	14792803	1141	-52.81	1.01	12	0.46	-146.00	7664.00	8860	20220620	-12.98	4775	20221226	61.47	8350	-7.66	20230605	5120	50.59	20230102	8860	-12.98	20220620	4775	61.47	20221226	1.25	N	053450	500	73 억		1052999	N	N	0	N	00	N
89	20230611	184538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	0	3	0.00	1184491590	155431	42.27	7620	7690	7530	9900	5340	7620	7620.62	7.11	-3761	-3973	7853	7736	7603	7486	7353	7670	7420	74	2280	500	5180	10	1	14792803	1127	-52.19	0.99	12	1.05	-146.00	7664.00	9880	20220610	-22.87	4775	20221226	59.58	8350	-8.74	20230605	5120	48.83	20230102	9880	-22.87	20220610	4775	59.58	20221226	1.16	N	053450	500	73 억		1052232	N	N	0	N	00	N