KissMeData/303360/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	161020	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3970	-150	5	-3.64	1648831545	413346	19.04	4080	4085	3920	5350	2885	4120	3988.86	0.02	0	501	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	511	35.45	2.79	12	3.21	112.00	1424.00	8440	20230406	-52.96	3920	20230630	1.28	8440	-52.96	20230406	3920	1.28	20230630	8440	-52.96	20230406	3920	1.28	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
3	20230630	151022	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3955	-165	5	-4.00	1552343080	388990	17.91	4080	4085	3920	5350	2885	4120	3990.53	0.02	0	592	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	509	35.31	2.78	12	3.02	112.00	1424.00	8440	20230406	-53.14	3920	20230630	0.89	8440	-53.14	20230406	3920	0.89	20230630	8440	-53.14	20230406	3920	0.89	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
4	20230630	141022	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3980	-140	5	-3.40	1423190235	356422	16.41	4080	4085	3920	5350	2885	4120	3992.81	0.02	0	934	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	512	35.54	2.79	12	2.77	112.00	1424.00	8440	20230406	-52.84	3920	20230630	1.53	8440	-52.84	20230406	3920	1.53	20230630	8440	-52.84	20230406	3920	1.53	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
5	20230630	131021	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3975	-145	5	-3.52	1362213875	341098	15.71	4080	4085	3920	5350	2885	4120	3993.43	0.02	0	-2361	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	512	35.49	2.79	12	2.65	112.00	1424.00	8440	20230406	-52.90	3920	20230630	1.40	8440	-52.90	20230406	3920	1.40	20230630	8440	-52.90	20230406	3920	1.40	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
6	20230630	121018	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	4015	-105	5	-2.55	1137728300	284525	13.10	4080	4085	3920	5350	2885	4120	3998.48	0.02	0	1292	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	517	35.85	2.82	12	2.21	112.00	1424.00	8440	20230406	-52.43	3920	20230630	2.42	8440	-52.43	20230406	3920	2.42	20230630	8440	-52.43	20230406	3920	2.42	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
7	20230630	111014	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3985	-135	5	-3.28	927682110	231676	10.67	4080	4085	3920	5350	2885	4120	4003.97	0.02	0	4377	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	513	35.58	2.80	12	1.80	112.00	1424.00	8440	20230406	-52.78	3920	20230630	1.66	8440	-52.78	20230406	3920	1.66	20230630	8440	-52.78	20230406	3920	1.66	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
8	20230630	101021	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	3970	-150	5	-3.64	790751290	197315	9.09	4080	4085	3920	5350	2885	4120	4007.27	0.02	0	2483	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	511	35.45	2.79	12	1.53	112.00	1424.00	8440	20230406	-52.96	3920	20230630	1.28	8440	-52.96	20230406	3920	1.28	20230630	8440	-52.96	20230406	3920	1.28	20230630	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
9	20230630	091021	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4065	-55	5	-1.33	175009865	43163	1.99	4080	4085	4020	5350	2885	4120	4053.85	0.02	0	2235	4920	4520	4240	3840	3560	4720	4040	64	1232	500	2880	5	1	12874715	523	36.29	2.85	12	0.34	112.00	1424.00	8440	20230406	-51.84	3950	20230627	2.91	8440	-51.84	20230406	3950	2.91	20230627	8440	-51.84	20230406	3950	2.91	20230627	0.00	N	303360	500	64 억		2321	N	N	0	N	00	N
10	20230629	161014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4120	150	2	3.78	9278972925	2133936	1636.29	3970	4640	3960	5160	2780	3970	4348.55	0.03	0	-5231	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	530	36.79	2.89	12	16.57	112.00	1424.00	8440	20230406	-51.18	3950	20230627	4.30	8440	-51.18	20230406	3950	4.30	20230627	8440	-51.18	20230406	3950	4.30	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
11	20230629	151015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4135	165	2	4.16	9147439135	2102039	1611.83	3970	4640	3960	5160	2780	3970	4351.70	0.03	0	-6541	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	532	36.92	2.90	12	16.33	112.00	1424.00	8440	20230406	-51.01	3950	20230627	4.68	8440	-51.01	20230406	3950	4.68	20230627	8440	-51.01	20230406	3950	4.68	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
12	20230629	141013	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4170	200	2	5.04	8666853935	1985945	1522.81	3970	4640	3960	5160	2780	3970	4364.10	0.03	0	-11086	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	537	37.23	2.93	12	15.43	112.00	1424.00	8440	20230406	-50.59	3950	20230627	5.57	8440	-50.59	20230406	3950	5.57	20230627	8440	-50.59	20230406	3950	5.57	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
13	20230629	131011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4225	255	2	6.42	7995078450	1825111	1399.49	3970	4640	3960	5160	2780	3970	4380.60	0.03	0	-8433	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	544	37.72	2.97	12	14.18	112.00	1424.00	8440	20230406	-49.94	3950	20230627	6.96	8440	-49.94	20230406	3950	6.96	20230627	8440	-49.94	20230406	3950	6.96	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
14	20230629	121016	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4450	480	2	12.09	5496946460	1260177	966.30	3970	4575	3960	5160	2780	3970	4362.04	0.03	0	-4596	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	573	39.73	3.12	12	9.79	112.00	1424.00	8440	20230406	-47.27	3950	20230627	12.66	8440	-47.27	20230406	3950	12.66	20230627	8440	-47.27	20230406	3950	12.66	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
15	20230629	111017	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4095	125	2	3.15	874647520	213635	163.81	3970	4250	3960	5160	2780	3970	4094.12	0.03	0	-4208	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	527	36.56	2.88	12	1.66	112.00	1424.00	8440	20230406	-51.48	3950	20230627	3.67	8440	-51.48	20230406	3950	3.67	20230627	8440	-51.48	20230406	3950	3.67	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
16	20230629	101019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4045	75	2	1.89	660119750	160671	123.20	3970	4250	3960	5160	2780	3970	4108.52	0.03	0	-2475	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	521	36.12	2.84	12	1.25	112.00	1424.00	8440	20230406	-52.07	3950	20230627	2.41	8440	-52.07	20230406	3950	2.41	20230627	8440	-52.07	20230406	3950	2.41	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
17	20230629	090918	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4100	130	2	3.27	65978195	16428	12.60	3970	4140	3960	5160	2780	3970	4016.20	0.03	0	-241	4086	4027	3991	3932	3896	4010	3915	64	1190	500	2770	5	1	12874715	528	36.61	2.88	12	0.13	112.00	1424.00	8440	20230406	-51.42	3950	20230627	3.80	8440	-51.42	20230406	3950	3.80	20230627	8440	-51.42	20230406	3950	3.80	20230627	0.00	N	303360	500	64 억		3762	N	N	0	N	00	N
18	20230628	161002	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3970	-10	5	-0.25	503057010	126303	66.16	4000	4050	3955	5170	2790	3980	3982.99	0.01	0	2254	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	511	35.45	2.79	12	0.98	112.00	1424.00	8440	20230406	-52.96	3880	20220627	2.32	8440	-52.96	20230406	3950	0.51	20230627	8440	-52.96	20230406	3950	0.51	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
19	20230628	151009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	0	3	0.00	465841610	116918	61.24	4000	4050	3955	5170	2790	3980	3984.36	0.01	0	2254	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	512	35.54	2.79	12	0.91	112.00	1424.00	8440	20230406	-52.84	3880	20220627	2.58	8440	-52.84	20230406	3950	0.76	20230627	8440	-52.84	20230406	3950	0.76	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
20	20230628	141008	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3985	5	2	0.13	369290085	92613	48.51	4000	4050	3955	5170	2790	3980	3987.48	0.01	0	2301	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	513	35.58	2.80	12	0.72	112.00	1424.00	8440	20230406	-52.78	3880	20220627	2.71	8440	-52.78	20230406	3950	0.89	20230627	8440	-52.78	20230406	3950	0.89	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
21	20230628	131009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	0	3	0.00	291550470	73043	38.26	4000	4050	3955	5170	2790	3980	3991.54	0.01	0	2055	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	512	35.54	2.79	12	0.57	112.00	1424.00	8440	20230406	-52.84	3880	20220627	2.58	8440	-52.84	20230406	3950	0.76	20230627	8440	-52.84	20230406	3950	0.76	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
22	20230628	121020	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	0	3	0.00	256052575	64152	33.60	4000	4050	3955	5170	2790	3980	3991.39	0.01	0	2029	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	512	35.54	2.79	12	0.50	112.00	1424.00	8440	20230406	-52.84	3880	20220627	2.58	8440	-52.84	20230406	3950	0.76	20230627	8440	-52.84	20230406	3950	0.76	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
23	20230628	111015	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	0	3	0.00	190670865	47713	24.99	4000	4050	3965	5170	2790	3980	3996.30	0.01	0	2169	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	512	35.54	2.79	12	0.37	112.00	1424.00	8440	20230406	-52.84	3880	20220627	2.58	8440	-52.84	20230406	3950	0.76	20230627	8440	-52.84	20230406	3950	0.76	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
24	20230628	101016	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4015	35	2	0.88	125520985	31362	16.43	4000	4050	3965	5170	2790	3980	4002.54	0.01	0	2345	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	517	35.85	2.82	12	0.24	112.00	1424.00	8440	20230406	-52.43	3880	20220627	3.48	8440	-52.43	20230406	3950	1.65	20230627	8440	-52.43	20230406	3950	1.65	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
25	20230628	091011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3985	5	2	0.13	24804375	6226	3.26	4000	4000	3965	5170	2790	3980	3984.20	0.01	0	373	4160	4070	4010	3920	3860	4040	3890	64	1190	500	2780	5	1	12874715	513	35.58	2.80	12	0.05	112.00	1424.00	8440	20230406	-52.78	3880	20220627	2.71	8440	-52.78	20230406	3950	0.89	20230627	8440	-52.78	20230406	3950	0.89	20230627	0.00	N	303360	500	64 억		1508	N	N	0	N	00	N
26	20230627	161011	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	-80	5	-1.97	744996945	186332	65.95	4075	4100	3950	5270	2845	4060	3998.24	0.03	0	-3147	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	512	35.54	2.79	12	1.45	112.00	1424.00	8440	20230406	-52.84	3710	20220624	7.28	8440	-52.84	20230406	3950	0.76	20230627	8440	-52.84	20230406	3880	2.58	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
27	20230627	151019	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3970	-90	5	-2.22	707472995	176891	62.61	4075	4100	3950	5270	2845	4060	3999.49	0.03	0	-2829	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	511	35.45	2.79	12	1.37	112.00	1424.00	8440	20230406	-52.96	3710	20220624	7.01	8440	-52.96	20230406	3950	0.51	20230627	8440	-52.96	20230406	3880	2.32	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
28	20230627	141028	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3975	-85	5	-2.09	650813435	162613	57.56	4075	4100	3950	5270	2845	4060	4002.22	0.03	0	-2402	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	512	35.49	2.79	12	1.26	112.00	1424.00	8440	20230406	-52.90	3710	20220624	7.14	8440	-52.90	20230406	3950	0.63	20230627	8440	-52.90	20230406	3880	2.45	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
29	20230627	131025	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	-80	5	-1.97	541435540	135072	47.81	4075	4100	3955	5270	2845	4060	4008.50	0.03	0	-3522	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	512	35.54	2.79	12	1.05	112.00	1424.00	8440	20230406	-52.84	3710	20220624	7.28	8440	-52.84	20230406	3955	0.63	20230627	8440	-52.84	20230406	3880	2.58	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
30	20230627	121026	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3975	-85	5	-2.09	495611675	123555	43.73	4075	4100	3955	5270	2845	4060	4011.26	0.03	0	-3732	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	512	35.49	2.79	12	0.96	112.00	1424.00	8440	20230406	-52.90	3710	20220624	7.14	8440	-52.90	20230406	3955	0.51	20230627	8440	-52.90	20230406	3880	2.45	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
31	20230627	111036	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3980	-80	5	-1.97	440623770	109725	38.84	4075	4100	3960	5270	2845	4060	4015.71	0.03	0	-3567	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	512	35.54	2.79	12	0.85	112.00	1424.00	8440	20230406	-52.84	3710	20220624	7.28	8440	-52.84	20230406	3960	0.51	20230627	8440	-52.84	20230406	3880	2.58	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
32	20230627	101004	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4005	-55	5	-1.35	273428010	67687	23.96	4075	4100	3980	5270	2845	4060	4039.59	0.03	0	-2499	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	516	35.76	2.81	12	0.53	112.00	1424.00	8440	20230406	-52.55	3710	20220624	7.95	8440	-52.55	20230406	3965	1.01	20230626	8440	-52.55	20230406	3880	3.22	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
33	20230627	091009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4085	25	2	0.62	98986355	24311	8.61	4075	4100	4040	5270	2845	4060	4071.67	0.03	0	-3123	4496	4277	4121	3902	3746	4200	3825	64	1212	500	2840	5	1	12874715	526	36.47	2.87	12	0.19	112.00	1424.00	8440	20230406	-51.60	3710	20220624	10.11	8440	-51.60	20230406	3965	3.03	20230626	8440	-51.60	20230406	3880	5.28	20220627	0.00	N	303360	500	64 억		3756	N	N	0	N	00	N
34	20230626	161010	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4060	-200	5	-4.69	1110586485	267881	148.47	4265	4340	3965	5530	2985	4260	4145.84	0.03	0	1054	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	523	36.25	2.85	12	2.08	112.00	1424.00	8440	20230406	-51.90	3600	20220623	12.78	8440	-51.90	20230406	3965	2.40	20230626	8440	-51.90	20230406	3880	4.64	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
35	20230626	151016	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4065	-195	5	-4.58	948024965	227490	126.09	4265	4340	4020	5530	2985	4260	4167.06	0.03	0	3100	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	523	36.29	2.85	12	1.77	112.00	1424.00	8440	20230406	-51.84	3600	20220623	12.92	8440	-51.84	20230406	4020	1.12	20230626	8440	-51.84	20230406	3880	4.77	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
36	20230626	141014	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4185	-75	5	-1.76	465952060	110053	61.00	4265	4340	4155	5530	2985	4260	4233.73	0.03	0	1428	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	539	37.37	2.94	12	0.85	112.00	1424.00	8440	20230406	-50.41	3600	20220623	16.25	8440	-50.41	20230406	4155	0.72	20230626	8440	-50.41	20230406	3880	7.86	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
37	20230626	121009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4250	-10	5	-0.23	328057520	77439	42.92	4265	4340	4155	5530	2985	4260	4236.13	0.03	0	1624	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	547	37.95	2.98	12	0.60	112.00	1424.00	8440	20230406	-49.64	3600	20220623	18.06	8440	-49.64	20230406	4155	2.29	20230626	8440	-49.64	20230406	3880	9.54	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
38	20230626	111009	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4305	45	2	1.06	285661675	67445	37.38	4265	4340	4155	5530	2985	4260	4235.23	0.03	0	1347	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	554	38.44	3.02	12	0.52	112.00	1424.00	8440	20230406	-48.99	3600	20220623	19.58	8440	-48.99	20230406	4155	3.61	20230626	8440	-48.99	20230406	3880	10.95	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
39	20230626	101008	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4260	0	3	0.00	202150405	48042	26.63	4265	4270	4155	5530	2985	4260	4207.06	0.03	0	1224	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	548	38.04	2.99	12	0.37	112.00	1424.00	8440	20230406	-49.53	3600	20220623	18.33	8440	-49.53	20230406	4155	2.53	20230626	8440	-49.53	20230406	3880	9.79	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
40	20230626	091012	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4190	-70	5	-1.64	44926175	10641	5.90	4265	4270	4155	5530	2985	4260	4219.47	0.03	0	-1887	4433	4346	4283	4196	4133	4315	4165	64	1272	500	2980	5	1	12874715	539	37.41	2.94	12	0.08	112.00	1424.00	8440	20230406	-50.36	3600	20220623	16.39	8440	-50.36	20230406	4155	0.84	20230626	8440	-50.36	20230406	3880	7.99	20220627	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
41	20230623	185317	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4260	-60	5	-1.39	768537065	180422	50.82	4305	4370	4220	5610	3025	4320	4259.82	0.03	2691	1516	4633	4476	4388	4231	4143	4432	4187	64	1292	500	3020	5	1	12874715	548	38.04	2.99	12	1.40	112.00	1424.00	8440	20230406	-49.53	3600	20220623	18.33	8440	-49.53	20230406	4220	0.95	20230623	8440	-49.53	20230406	3600	18.33	20220623	0.00	N	303360	500	64 억		3766	N	N	0	N	00	N
42	20230623	140816	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4270	-50	5	-1.16	623078385	146205	41.18	4305	4370	4220	5610	3025	4320	4261.46	0.01	0	1515	4633	4476	4388	4231	4143	4432	4187	64	1292	500	3020	5	1	12874715	550	38.12	3.00	12	1.14	112.00	1424.00	8440	20230406	-49.41	3600	20220623	18.61	8440	-49.41	20230406	4220	1.18	20230623	8440	-49.41	20230406	3600	18.61	20220623	0.00	N	303360	500	64 억		1075	N	N	0	N	00	N
43	20230622	160426	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4320	-195	5	-4.32	1522016530	345672	112.33	4520	4545	4300	5860	3165	4515	4403.27	0.02	0	-1230	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	556	38.57	3.03	12	2.68	112.00	1424.00	8440	20230406	-48.82	3600	20220623	20.00	8440	-48.82	20230406	4300	0.47	20230622	8440	-48.82	20230406	3600	20.00	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
44	20230622	150853	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4340	-175	5	-3.88	1441323735	327013	106.26	4520	4545	4300	5860	3165	4515	4407.54	0.02	0	-1230	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	559	38.75	3.05	12	2.54	112.00	1424.00	8440	20230406	-48.58	3600	20220623	20.56	8440	-48.58	20230406	4300	0.93	20230622	8440	-48.58	20230406	3600	20.56	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
45	20230622	140657	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4330	-185	5	-4.10	1254497655	283827	92.23	4520	4545	4320	5860	3165	4515	4419.93	0.02	0	-543	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	557	38.66	3.04	12	2.20	112.00	1424.00	8440	20230406	-48.70	3600	20220623	20.28	8440	-48.70	20230406	4320	0.23	20230622	8440	-48.70	20230406	3600	20.28	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
46	20230622	130828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4380	-135	5	-2.99	1008519890	227326	73.87	4520	4545	4380	5860	3165	4515	4436.44	0.02	0	-543	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	564	39.11	3.08	12	1.77	112.00	1424.00	8440	20230406	-48.10	3600	20220623	21.67	8440	-48.10	20230406	4370	0.23	20230608	8440	-48.10	20230406	3600	21.67	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
47	20230622	120433	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4410	-105	5	-2.33	823616455	185229	60.19	4520	4545	4395	5860	3165	4515	4446.47	0.02	0	376	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	568	39.38	3.10	12	1.44	112.00	1424.00	8440	20230406	-47.75	3600	20220623	22.50	8440	-47.75	20230406	4370	0.92	20230608	8440	-47.75	20230406	3600	22.50	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
48	20230622	110619	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4425	-90	5	-1.99	749753130	168495	54.75	4520	4545	4395	5860	3165	4515	4449.70	0.02	0	376	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	570	39.51	3.11	12	1.31	112.00	1424.00	8440	20230406	-47.57	3600	20220623	22.92	8440	-47.57	20230406	4370	1.26	20230608	8440	-47.57	20230406	3600	22.92	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
49	20230622	100314	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4420	-95	5	-2.10	472167665	105777	34.37	4520	4545	4405	5860	3165	4515	4463.79	0.02	0	-1839	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	569	39.46	3.10	12	0.82	112.00	1424.00	8440	20230406	-47.63	3600	20220623	22.78	8440	-47.63	20230406	4370	1.14	20230608	8440	-47.63	20230406	3600	22.78	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
50	20230622	090911	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4475	-40	5	-0.89	62416000	13882	4.51	4520	4545	4470	5860	3165	4515	4496.16	0.02	0	0	4825	4670	4565	4410	4305	4747	4487	64	1347	500	3160	5	1	12874715	576	39.96	3.14	12	0.11	112.00	1424.00	8440	20230406	-46.98	3600	20220623	24.31	8440	-46.98	20230406	4370	2.40	20230608	8440	-46.98	20230406	3600	24.31	20220623	0.00	N	303360	500	64 억		2886	N	N	0	N	00	N
51	20230621	160803	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4515	5	2	0.11	1347192885	296258	38.46	4460	4720	4460	5860	3160	4510	4547.47	0.01	0	1421	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	581	40.31	3.17	12	2.30	112.00	1424.00	8440	20230406	-46.50	3500	20220620	29.00	8440	-46.50	20230406	4370	3.32	20230608	8440	-46.50	20230406	3600	25.42	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
52	20230621	150916	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4520	10	2	0.22	1297331175	285209	37.03	4460	4720	4460	5860	3160	4510	4548.79	0.01	0	1421	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	582	40.36	3.17	12	2.22	112.00	1424.00	8440	20230406	-46.45	3500	20220620	29.14	8440	-46.45	20230406	4370	3.43	20230608	8440	-46.45	20230406	3600	25.56	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
53	20230621	140104	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4530	20	2	0.44	1129660680	248009	32.20	4460	4720	4460	5860	3160	4510	4555.04	0.01	0	1421	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	583	40.45	3.18	12	1.93	112.00	1424.00	8440	20230406	-46.33	3500	20220620	29.43	8440	-46.33	20230406	4370	3.66	20230608	8440	-46.33	20230406	3600	25.83	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
54	20230621	130933	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4555	45	2	1.00	1045870960	229554	29.80	4460	4720	4460	5860	3160	4510	4556.23	0.01	0	2178	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	586	40.67	3.20	12	1.78	112.00	1424.00	8440	20230406	-46.03	3500	20220620	30.14	8440	-46.03	20230406	4370	4.23	20230608	8440	-46.03	20230406	3600	26.53	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
55	20230621	120638	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4560	50	2	1.11	978731250	214820	27.89	4460	4720	4460	5860	3160	4510	4556.20	0.01	0	2178	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	587	40.71	3.20	12	1.67	112.00	1424.00	8440	20230406	-45.97	3500	20220620	30.29	8440	-45.97	20230406	4370	4.35	20230608	8440	-45.97	20230406	3600	26.67	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
56	20230621	110626	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4540	30	2	0.67	885841790	194391	25.24	4460	4720	4460	5860	3160	4510	4557.17	0.01	0	1633	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	585	40.54	3.19	12	1.51	112.00	1424.00	8440	20230406	-46.21	3500	20220620	29.71	8440	-46.21	20230406	4370	3.89	20230608	8440	-46.21	20230406	3600	26.11	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
57	20230621	100855	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4485	-25	5	-0.55	741684445	162546	21.10	4460	4720	4460	5860	3160	4510	4563.14	0.01	0	1667	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	577	40.04	3.15	12	1.26	112.00	1424.00	8440	20230406	-46.86	3500	20220620	28.14	8440	-46.86	20230406	4370	2.63	20230608	8440	-46.86	20230406	3600	24.58	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
58	20230621	090254	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4550	40	2	0.89	97974705	21739	2.82	4460	4580	4460	5860	3160	4510	4506.76	0.01	0	0	5046	4777	4611	4342	4176	4695	4260	64	1350	500	3150	5	1	12874715	586	40.62	3.20	12	0.17	112.00	1424.00	8440	20230406	-46.09	3500	20220620	30.00	8440	-46.09	20230406	4370	4.12	20230608	8440	-46.09	20230406	3600	26.39	20220623	0.00	N	303360	500	64 억		1234	N	N	0	N	00	N
59	20230620	160327	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4510	-120	5	-2.59	3420353755	741435	59.36	4615	4880	4445	6010	3245	4630	4613.15	0.00	0	-4324	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	581	40.27	3.17	12	5.76	112.00	1424.00	8440	20230406	-46.56	3500	20220620	28.86	8440	-46.56	20230406	4370	3.20	20230608	8440	-46.56	20230406	3500	28.86	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
60	20230620	150957	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4550	-80	5	-1.73	3306348995	716230	57.34	4615	4880	4445	6010	3245	4630	4616.31	0.00	0	-4324	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	586	40.62	3.20	12	5.56	112.00	1424.00	8440	20230406	-46.09	3500	20220620	30.00	8440	-46.09	20230406	4370	4.12	20230608	8440	-46.09	20230406	3500	30.00	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
61	20230620	140606	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4530	-100	5	-2.16	3116369155	674313	53.99	4615	4880	4445	6010	3245	4630	4621.54	0.00	0	-4925	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	583	40.45	3.18	12	5.24	112.00	1424.00	8440	20230406	-46.33	3500	20220620	29.43	8440	-46.33	20230406	4370	3.66	20230608	8440	-46.33	20230406	3500	29.43	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
62	20230620	130414	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4540	-90	5	-1.94	2830244020	611082	48.93	4615	4880	4445	6010	3245	4630	4631.53	0.00	0	-1837	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	585	40.54	3.19	12	4.75	112.00	1424.00	8440	20230406	-46.21	3500	20220620	29.71	8440	-46.21	20230406	4370	3.89	20230608	8440	-46.21	20230406	3500	29.71	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
63	20230620	120209	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4565	-65	5	-1.40	2679007650	577807	46.26	4615	4880	4445	6010	3245	4630	4636.52	0.00	0	-2246	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	588	40.76	3.21	12	4.49	112.00	1424.00	8440	20230406	-45.91	3500	20220620	30.43	8440	-45.91	20230406	4370	4.46	20230608	8440	-45.91	20230406	3500	30.43	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
64	20230620	110124	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4580	-50	5	-1.08	2454225955	528579	42.32	4615	4880	4445	6010	3245	4630	4643.08	0.00	0	-1406	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	590	40.89	3.22	12	4.11	112.00	1424.00	8440	20230406	-45.73	3500	20220620	30.86	8440	-45.73	20230406	4370	4.81	20230608	8440	-45.73	20230406	3500	30.86	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
65	20230620	100120	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4690	60	2	1.30	1821738235	394307	31.57	4615	4880	4445	6010	3245	4630	4620.08	0.00	0	276	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	604	41.88	3.29	12	3.06	112.00	1424.00	8440	20230406	-44.43	3500	20220620	34.00	8440	-44.43	20230406	4370	7.32	20230608	8440	-44.43	20230406	3500	34.00	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
66	20230620	090433	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4565	-65	5	-1.40	135379990	29527	2.36	4615	4625	4540	6010	3245	4630	4583.85	0.00	0	196	5266	4947	4781	4462	4296	4865	4380	64	1382	500	3240	5	1	12874715	588	40.76	3.21	12	0.23	112.00	1424.00	8440	20230406	-45.91	3500	20220620	30.43	8440	-45.91	20230406	4370	4.46	20230608	8440	-45.91	20230406	3500	30.43	20220620	0.00	N	303360	500	64 억		633	N	N	0	N	00	N
67	20230619	160226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4630	-580	5	-11.13	5894466050	1220490	13.90	5080	5100	4615	6770	3650	5210	4829.98	0.00	0	414	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	596	41.34	3.25	12	9.48	112.00	1424.00	8440	20230406	-45.14	3500	20220620	32.29	8440	-45.14	20230406	4370	5.95	20230608	8440	-45.14	20230406	3500	32.29	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
68	20230619	150221	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4665	-545	5	-10.46	5538772105	1143880	13.03	5080	5100	4615	6770	3650	5210	4841.89	0.00	0	376	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	601	41.65	3.28	12	8.88	112.00	1424.00	8440	20230406	-44.73	3500	20220620	33.29	8440	-44.73	20230406	4370	6.75	20230608	8440	-44.73	20230406	3500	33.29	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
69	20230619	140830	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4640	-570	5	-10.94	5192593135	1069562	12.18	5080	5100	4615	6770	3650	5210	4854.67	0.00	0	376	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	597	41.43	3.26	12	8.31	112.00	1424.00	8440	20230406	-45.02	3500	20220620	32.57	8440	-45.02	20230406	4370	6.18	20230608	8440	-45.02	20230406	3500	32.57	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
70	20230619	130411	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4695	-515	5	-9.88	4540416860	929774	10.59	5080	5100	4680	6770	3650	5210	4883.13	0.00	0	0	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	604	41.92	3.30	12	7.22	112.00	1424.00	8440	20230406	-44.37	3500	20220620	34.14	8440	-44.37	20230406	4370	7.44	20230608	8440	-44.37	20230406	3500	34.14	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
71	20230619	120203	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4760	-450	5	-8.64	3986749655	812494	9.25	5080	5100	4720	6770	3650	5210	4906.57	0.00	0	0	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	613	42.50	3.34	12	6.31	112.00	1424.00	8440	20230406	-43.60	3500	20220620	36.00	8440	-43.60	20230406	4370	8.92	20230608	8440	-43.60	20230406	3500	36.00	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
72	20230619	110838	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4750	-460	5	-8.83	3652564250	742042	8.45	5080	5100	4720	6770	3650	5210	4922.07	0.00	0	0	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	612	42.41	3.34	12	5.76	112.00	1424.00	8440	20230406	-43.72	3500	20220620	35.71	8440	-43.72	20230406	4370	8.70	20230608	8440	-43.72	20230406	3500	35.71	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
73	20230619	101040	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	4825	-385	5	-7.39	2709263110	544642	6.20	5080	5100	4800	6770	3650	5210	4974.12	0.00	0	1372	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	5	1	12874715	621	43.08	3.39	12	4.23	112.00	1424.00	8440	20230406	-42.83	3500	20220620	37.86	8440	-42.83	20230406	4370	10.41	20230608	8440	-42.83	20230406	3500	37.86	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
74	20230619	090226	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5000	-210	5	-4.03	466687215	92458	1.05	5080	5100	4980	6770	3650	5210	5046.44	0.00	0	604	8063	6636	5923	4496	3783	6280	4140	64	1560	500	3640	10	1	12874715	644	44.64	3.51	12	0.72	112.00	1424.00	8440	20230406	-40.76	3500	20220620	42.86	8440	-40.76	20230406	4370	14.42	20230608	8440	-40.76	20230406	3500	42.86	20220620	0.00	N	303360	500	64 억		595	N	N	0	N	00	N
75	20230616	160944	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5210	-1290	5	-19.85	53621676770	8685994	29380.31	6500	7350	5210	8450	4550	6500	6174.57	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	671	46.52	3.66	12	67.47	112.00	1424.00	8440	20230406	-38.27	3500	20220620	48.86	8440	-38.27	20230406	4370	19.22	20230608	8440	-38.27	20230406	3500	48.86	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
76	20230616	150846	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5330	-1170	5	-18.00	52581152990	8488126	28711.02	6500	7350	5240	8450	4550	6500	6194.67	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	686	47.59	3.74	12	65.93	112.00	1424.00	8440	20230406	-36.85	3500	20220620	52.29	8440	-36.85	20230406	4370	21.97	20230608	8440	-36.85	20230406	3500	52.29	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
77	20230616	140636	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5260	-1240	5	-19.08	50595098280	8113615	27444.24	6500	7350	5240	8450	4550	6500	6235.83	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	677	46.96	3.69	12	63.02	112.00	1424.00	8440	20230406	-37.68	3500	20220620	50.29	8440	-37.68	20230406	4370	20.37	20230608	8440	-37.68	20230406	3500	50.29	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
78	20230616	130520	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5650	-850	5	-13.08	46918965510	7437114	25155.98	6500	7350	5540	8450	4550	6500	6308.76	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	727	50.45	3.97	12	57.77	112.00	1424.00	8440	20230406	-33.06	3500	20220620	61.43	8440	-33.06	20230406	4370	29.29	20230608	8440	-33.06	20230406	3500	61.43	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
79	20230616	120356	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5630	-870	5	-13.38	45948023480	7264415	24571.83	6500	7350	5540	8450	4550	6500	6325.08	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	725	50.27	3.95	12	56.42	112.00	1424.00	8440	20230406	-33.29	3500	20220620	60.86	8440	-33.29	20230406	4370	28.83	20230608	8440	-33.29	20230406	3500	60.86	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
80	20230616	110938	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5650	-850	5	-13.08	43961050350	6912477	23381.40	6500	7350	5540	8450	4550	6500	6359.67	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	727	50.45	3.97	12	53.69	112.00	1424.00	8440	20230406	-33.06	3500	20220620	61.43	8440	-33.06	20230406	4370	29.29	20230608	8440	-33.06	20230406	3500	61.43	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
81	20230616	100338	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	5760	-740	5	-11.38	39948545740	6207513	20996.87	6500	7350	5540	8450	4550	6500	6435.52	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	742	51.43	4.04	12	48.21	112.00	1424.00	8440	20230406	-31.75	3500	20220620	64.57	8440	-31.75	20230406	4370	31.81	20230608	8440	-31.75	20230406	3500	64.57	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
82	20230616	090517	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6730	230	2	3.54	22378273610	3257684	11019.09	6500	7350	6480	8450	4550	6500	6869.38	0.16	20589	0	6353	6076	5523	5246	4693	6215	5385	64	1950	500	3940	10	1	12874715	866	60.09	4.73	12	25.30	112.00	1424.00	8440	20230406	-20.26	3500	20220620	92.29	8440	-20.26	20230406	4370	54.00	20230608	8440	-20.26	20230406	3500	92.29	20220620	0.00	N	303360	500	64 억		20589	N	N	0	N	00	N
83	20230615	150125	00	50.00	KONEX			N	N	N	N	50	N	5800	750	1	14.85	159558375	28487	694.30	5100	5800	4970	5800	4300	5050	5601.09	0.00	0	0	5310	5180	4990	4860	4670	5085	4765	56	750	500	3230	10	1	11226715	651	51.79	4.07	12	0.25	112.00	1424.00	8440	20230406	-31.28	3500	20220620	65.71	8440	-31.28	20230406	4370	32.72	20230608	8440	-31.28	20230406	3500	65.71	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N
84	20230615	140138	00	50.00	KONEX			N	N	N	N	50	N	5800	750	1	14.85	129311675	23272	567.19	5100	5800	4970	5800	4300	5050	5556.53	0.00	0	0	5310	5180	4990	4860	4670	5085	4765	56	750	500	3230	10	1	11226715	651	51.79	4.07	12	0.21	112.00	1424.00	8440	20230406	-31.28	3500	20220620	65.71	8440	-31.28	20230406	4370	32.72	20230608	8440	-31.28	20230406	3500	65.71	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N
85	20230615	130602	00	50.00	KONEX			N	N	N	N	50	N	5600	550	2	10.89	107778805	19537	476.16	5100	5800	4970	5800	4300	5050	5516.65	0.00	0	0	5310	5180	4990	4860	4670	5085	4765	56	750	500	3230	10	1	11226715	629	50.00	3.93	12	0.17	112.00	1424.00	8440	20230406	-33.65	3500	20220620	60.00	8440	-33.65	20230406	4370	28.15	20230608	8440	-33.65	20230406	3500	60.00	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N
86	20230615	120536	00	50.00	KONEX			N	N	N	N	50	N	5800	750	1	14.85	99423555	18095	441.02	5100	5800	4970	5800	4300	5050	5494.53	0.00	0	0	5310	5180	4990	4860	4670	5085	4765	56	750	500	3230	10	1	11226715	651	51.79	4.07	12	0.16	112.00	1424.00	8440	20230406	-31.28	3500	20220620	65.71	8440	-31.28	20230406	4370	32.72	20230608	8440	-31.28	20230406	3500	65.71	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N
87	20230615	111020	00	50.00	KONEX			N	N	N	N	50	N	5480	430	2	8.51	51702385	9712	236.70	5100	5520	4970	5800	4300	5050	5323.56	0.00	0	0	5310	5180	4990	4860	4670	5085	4765	56	750	500	3230	10	1	11226715	615	48.93	3.85	12	0.09	112.00	1424.00	8440	20230406	-35.07	3500	20220620	56.57	8440	-35.07	20230406	4370	25.40	20230608	8440	-35.07	20230406	3500	56.57	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N
88	20230611	184741	00	50.00	KONEX			N	N	N	N	50	N	5040	160	2	3.28	24432480	5004	29.58	4880	5050	4690	5610	4150	4880	4882.59	0.00	0	0	5646	5262	4816	4432	3986	5040	4210	56	730	500	3120	10	1	11226715	566	45.00	3.54	12	0.04	112.00	1424.00	8440	20230406	-40.28	3500	20220620	44.00	8440	-40.28	20230406	4370	15.33	20230608	8440	-40.28	20230406	3500	44.00	20220620	0.00	N	303360	500	56 억		0	N	N	0	N	00	N