KissMeData/041920/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	160431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	70	2	1.24	734609840	129616	78.09	5600	5750	5580	7330	3950	5640	5667.38	8.78	0	27433	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	914	8.63	1.01	12	0.81	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
3	20230630	150435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	70	2	1.24	699010630	123367	74.32	5600	5750	5580	7330	3950	5640	5666.11	8.78	0	24402	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	914	8.63	1.01	12	0.77	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
4	20230630	140433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	50	2	0.89	632164440	111676	67.28	5600	5750	5580	7330	3950	5640	5660.70	8.78	0	21826	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	910	8.60	1.01	12	0.70	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
5	20230630	130435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	90	2	1.60	575846610	101762	61.31	5600	5750	5580	7330	3950	5640	5658.76	8.78	0	19171	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	917	8.66	1.02	12	0.64	662.00	5644.00	6730	20230626	-14.86	3700	20220927	54.86	6730	-14.86	20230626	4395	30.38	20230314	6730	-14.86	20230626	3700	54.86	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
6	20230630	120431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	90	2	1.60	508363620	89969	54.20	5600	5750	5580	7330	3950	5640	5650.43	8.78	0	22999	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	917	8.66	1.02	12	0.56	662.00	5644.00	6730	20230626	-14.86	3700	20220927	54.86	6730	-14.86	20230626	4395	30.38	20230314	6730	-14.86	20230626	3700	54.86	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
7	20230630	110433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5620	-20	5	-0.35	353675530	62770	37.82	5600	5750	5580	7330	3950	5640	5634.47	8.78	0	17917	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	899	8.49	1.00	12	0.39	662.00	5644.00	6730	20230626	-16.49	3700	20220927	51.89	6730	-16.49	20230626	4395	27.87	20230314	6730	-16.49	20230626	3700	51.89	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
8	20230630	100434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5610	-30	5	-0.53	251462160	44566	26.85	5600	5750	5580	7330	3950	5640	5642.47	8.78	0	12091	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	898	8.47	0.99	12	0.28	662.00	5644.00	6730	20230626	-16.64	3700	20220927	51.62	6730	-16.64	20230626	4395	27.65	20230314	6730	-16.64	20230626	3700	51.62	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
9	20230630	090434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	70	2	1.24	97640450	17275	10.41	5600	5750	5600	7330	3950	5640	5652.12	8.78	0	7182	5893	5766	5673	5546	5453	5720	5500	80	1690	500	4060	10	1	16000000	914	8.63	1.01	12	0.11	662.00	5644.00	6730	20230626	-15.16	3700	20220927	54.32	6730	-15.16	20230626	4395	29.92	20230314	6730	-15.16	20230626	3700	54.32	20220927	3.52	N	041920	500	80 억		1404080	N	N	0	N	00	N
10	20230629	160433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-140	5	-2.42	934220240	164911	63.99	5800	5800	5580	7510	4050	5780	5664.69	8.59	0	30080	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	902	8.52	1.00	12	1.03	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
11	20230629	150430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-140	5	-2.42	880675980	155431	60.31	5800	5800	5580	7510	4050	5780	5665.60	8.59	0	26862	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	902	8.52	1.00	12	0.97	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
12	20230629	140431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5640	-140	5	-2.42	787065610	138882	53.89	5800	5800	5580	7510	4050	5780	5666.68	8.59	0	23308	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	902	8.52	1.00	12	0.87	662.00	5644.00	6730	20230626	-16.20	3700	20220927	52.43	6730	-16.20	20230626	4395	28.33	20230314	6730	-16.20	20230626	3700	52.43	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
13	20230629	130430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5630	-150	5	-2.60	760663790	134210	52.08	5800	5800	5580	7510	4050	5780	5667.23	8.59	0	21554	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	901	8.50	1.00	12	0.84	662.00	5644.00	6730	20230626	-16.34	3700	20220927	52.16	6730	-16.34	20230626	4395	28.10	20230314	6730	-16.34	20230626	3700	52.16	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
14	20230629	120432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5660	-120	5	-2.08	561737150	98822	38.35	5800	5800	5610	7510	4050	5780	5683.77	8.59	0	12225	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	906	8.55	1.00	12	0.62	662.00	5644.00	6730	20230626	-15.90	3700	20220927	52.97	6730	-15.90	20230626	4395	28.78	20230314	6730	-15.90	20230626	3700	52.97	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
15	20230629	110431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-90	5	-1.56	387848690	68072	26.41	5800	5800	5640	7510	4050	5780	5696.92	8.59	0	8766	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	910	8.60	1.01	12	0.43	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
16	20230629	100432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5690	-90	5	-1.56	312503470	54828	21.27	5800	5800	5640	7510	4050	5780	5698.85	8.59	0	6893	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	910	8.60	1.01	12	0.34	662.00	5644.00	6730	20230626	-15.45	3700	20220927	53.78	6730	-15.45	20230626	4395	29.47	20230314	6730	-15.45	20230626	3700	53.78	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
17	20230629	090431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-20	5	-0.35	14830000	2563	0.99	5800	5800	5760	7510	4050	5780	5788.00	8.59	0	-782	6120	5950	5830	5660	5540	6035	5745	80	1730	500	4160	10	1	16000000	922	8.70	1.02	12	0.02	662.00	5644.00	6730	20230626	-14.41	3700	20220927	55.68	6730	-14.41	20230626	4395	31.06	20230314	6730	-14.41	20230626	3700	55.68	20220927	3.61	N	041920	500	80 억		1374154	N	N	0	N	00	N
18	20230628	160427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	50	2	0.87	1503273960	256432	57.09	5730	6000	5710	7440	4020	5730	5862.56	7.96	0	99170	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	925	8.73	1.02	12	1.60	662.00	5644.00	6730	20230626	-14.12	3700	20220927	56.22	6730	-14.12	20230626	4395	31.51	20230314	6730	-14.12	20230626	3700	56.22	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
19	20230628	150429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	60	2	1.05	1391527610	237023	52.77	5730	6000	5720	7440	4020	5730	5870.85	7.96	0	92142	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	926	8.75	1.03	12	1.48	662.00	5644.00	6730	20230626	-13.97	3700	20220927	56.49	6730	-13.97	20230626	4395	31.74	20230314	6730	-13.97	20230626	3700	56.49	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
20	20230628	140427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	80	2	1.40	1295099570	220380	49.06	5730	6000	5720	7440	4020	5730	5876.67	7.96	0	86983	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	930	8.78	1.03	12	1.38	662.00	5644.00	6730	20230626	-13.67	3700	20220927	57.03	6730	-13.67	20230626	4395	32.20	20230314	6730	-13.67	20230626	3700	57.03	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
21	20230628	130429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5870	140	2	2.44	1174037330	199628	44.44	5730	6000	5720	7440	4020	5730	5881.13	7.96	0	80963	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	939	8.87	1.04	12	1.25	662.00	5644.00	6730	20230626	-12.78	3700	20220927	58.65	6730	-12.78	20230626	4395	33.56	20230314	6730	-12.78	20230626	3700	58.65	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
22	20230628	120402	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	170	2	2.97	1126835020	191614	42.66	5730	6000	5720	7440	4020	5730	5880.76	7.96	0	80093	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	944	8.91	1.05	12	1.20	662.00	5644.00	6730	20230626	-12.33	3700	20220927	59.46	6730	-12.33	20230626	4395	34.24	20230314	6730	-12.33	20230626	3700	59.46	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
23	20230628	110432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	180	2	3.14	1054816900	179358	39.93	5730	6000	5720	7440	4020	5730	5881.07	7.96	0	76935	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	946	8.93	1.05	12	1.12	662.00	5644.00	6730	20230626	-12.18	3700	20220927	59.73	6730	-12.18	20230626	4395	34.47	20230314	6730	-12.18	20230626	3700	59.73	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
24	20230628	100431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	230	2	4.01	636620750	109092	24.29	5730	5970	5720	7440	4020	5730	5835.63	7.96	0	47974	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	954	9.00	1.06	12	0.68	662.00	5644.00	6730	20230626	-11.44	3700	20220927	61.08	6730	-11.44	20230626	4395	35.61	20230314	6730	-11.44	20230626	3700	61.08	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
25	20230628	090429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	70	2	1.22	61869200	10766	2.40	5730	5800	5720	7440	4020	5730	5746.72	7.96	0	4736	6303	6016	5873	5586	5443	5945	5515	80	1710	500	4120	10	1	16000000	928	8.76	1.03	12	0.07	662.00	5644.00	6730	20230626	-13.82	3700	20220927	56.76	6730	-13.82	20230626	4395	31.97	20230314	6730	-13.82	20230626	3700	56.76	20220927	3.97	N	041920	500	80 억		1273710	N	N	0	N	00	N
26	20230627	160430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	-490	5	-7.88	2623223820	445581	14.93	6120	6160	5730	8080	4360	6220	5887.39	8.29	0	-54627	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	917	8.66	1.02	12	2.78	662.00	5644.00	6730	20230626	-14.86	3700	20220927	54.86	6730	-14.86	20230626	4395	30.38	20230314	6730	-14.86	20230626	3700	54.86	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
27	20230627	150433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5800	-420	5	-6.75	2483759990	421317	14.12	6120	6160	5750	8080	4360	6220	5895.19	8.29	0	-56895	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	928	8.76	1.03	12	2.63	662.00	5644.00	6730	20230626	-13.82	3700	20220927	56.76	6730	-13.82	20230626	4395	31.97	20230314	6730	-13.82	20230626	3700	56.76	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
28	20230627	140436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-460	5	-7.40	2267529810	384062	12.87	6120	6160	5750	8080	4360	6220	5904.03	8.29	0	-54917	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	922	8.70	1.02	12	2.40	662.00	5644.00	6730	20230626	-14.41	3700	20220927	55.68	6730	-14.41	20230626	4395	31.06	20230314	6730	-14.41	20230626	3700	55.68	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
29	20230627	130435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5770	-450	5	-7.23	2065856020	349217	11.70	6120	6160	5750	8080	4360	6220	5915.63	8.29	0	-35618	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	923	8.72	1.02	12	2.18	662.00	5644.00	6730	20230626	-14.26	3700	20220927	55.95	6730	-14.26	20230626	4395	31.29	20230314	6730	-14.26	20230626	3700	55.95	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
30	20230627	120438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5810	-410	5	-6.59	1747246200	294228	9.86	6120	6160	5810	8080	4360	6220	5938.36	8.29	0	-24694	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	930	8.78	1.03	12	1.84	662.00	5644.00	6730	20230626	-13.67	3700	20220927	57.03	6730	-13.67	20230626	4395	32.20	20230314	6730	-13.67	20230626	3700	57.03	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
31	20230627	110437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-330	5	-5.31	1465367920	246052	8.25	6120	6160	5840	8080	4360	6220	5955.46	8.29	0	-9378	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	942	8.90	1.04	12	1.54	662.00	5644.00	6730	20230626	-12.48	3700	20220927	59.19	6730	-12.48	20230626	4395	34.02	20230314	6730	-12.48	20230626	3700	59.19	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
32	20230627	100427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-330	5	-5.31	1152261140	192820	6.46	6120	6160	5850	8080	4360	6220	5975.77	8.29	0	-3859	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	942	8.90	1.04	12	1.21	662.00	5644.00	6730	20230626	-12.48	3700	20220927	59.19	6730	-12.48	20230626	4395	34.02	20230314	6730	-12.48	20230626	3700	59.19	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
33	20230627	090430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-110	5	-1.77	181162180	29664	0.99	6120	6160	6070	8080	4360	6220	6106.93	8.29	0	-844	7380	6800	6150	5570	4920	7090	5860	80	1860	500	4470	10	1	16000000	978	9.23	1.08	12	0.19	662.00	5644.00	6730	20230626	-9.21	3700	20220927	65.14	6730	-9.21	20230626	4395	39.02	20230314	6730	-9.21	20230626	3700	65.14	20220927	4.22	N	041920	500	80 억		1325958	N	N	0	N	00	N
34	20230626	160428	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6220	440	2	7.61	18616919600	2972594	1329.50	5730	6730	5500	7510	4050	5780	6262.87	8.38	0	-7962	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	995	9.40	1.10	12	18.58	662.00	5644.00	6730	20230626	-7.58	3700	20220927	68.11	6730	-7.58	20230626	4395	41.52	20230314	6730	-7.58	20230626	3700	68.11	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
35	20230626	150432	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6180	400	2	6.92	18198281420	2905219	1299.37	5730	6730	5500	7510	4050	5780	6264.00	8.38	0	-4215	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	989	9.34	1.09	12	18.16	662.00	5644.00	6730	20230626	-8.17	3700	20220927	67.03	6730	-8.17	20230626	4395	40.61	20230314	6730	-8.17	20230626	3700	67.03	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
36	20230626	140431	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6150	370	2	6.40	16457270450	2624727	1173.92	5730	6730	5500	7510	4050	5780	6270.09	8.38	0	-62863	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	984	9.29	1.09	12	16.40	662.00	5644.00	6730	20230626	-8.62	3700	20220927	66.22	6730	-8.62	20230626	4395	39.93	20230314	6730	-8.62	20230626	3700	66.22	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
37	20230626	130430	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6560	780	2	13.49	10532366080	1675382	749.32	5730	6730	5500	7510	4050	5780	6286.55	8.38	0	-84188	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	1050	9.91	1.16	12	10.47	662.00	5644.00	6730	20230626	-2.53	3700	20220927	77.30	6730	-2.53	20230626	4395	49.26	20230314	6730	-2.53	20230626	3700	77.30	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
38	20230626	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	130	2	2.25	1131201330	196289	87.79	5730	5970	5500	7510	4050	5780	5762.94	8.38	0	46360	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	946	8.93	1.05	12	1.23	662.00	5644.00	6330	20221213	-6.64	3700	20220927	59.73	6210	-4.83	20230619	4395	34.47	20230314	6330	-6.64	20221213	3700	59.73	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
39	20230626	110427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5740	-40	5	-0.69	745932650	130754	58.48	5730	5920	5500	7510	4050	5780	5704.86	8.38	0	36388	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	918	8.67	1.02	12	0.82	662.00	5644.00	6330	20221213	-9.32	3700	20220927	55.14	6210	-7.57	20230619	4395	30.60	20230314	6330	-9.32	20221213	3700	55.14	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
40	20230626	100428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5710	-70	5	-1.21	402454750	71732	32.08	5730	5780	5500	7510	4050	5780	5610.53	8.38	0	23258	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	914	8.63	1.01	12	0.45	662.00	5644.00	6330	20221213	-9.79	3700	20220927	54.32	6210	-8.05	20230619	4395	29.92	20230314	6330	-9.79	20221213	3700	54.32	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
41	20230626	090429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	0	3	0.00	15923260	2769	1.24	5730	5780	5730	7510	4050	5780	5750.55	8.38	0	-883	6006	5892	5776	5662	5546	5950	5720	80	1730	500	4160	10	1	16000000	925	8.73	1.02	12	0.02	662.00	5644.00	6330	20221213	-8.69	3700	20220927	56.22	6210	-6.92	20230619	4395	31.51	20230314	6330	-8.69	20221213	3700	56.22	20220927	4.13	N	041920	500	80 억		1341216	N	N	0	N	00	N
42	20230623	162337	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	-50	5	-0.86	1288716680	223487	95.70	5710	5890	5660	7570	4090	5830	5766.41	7.73	0	105134	6343	6086	5893	5636	5443	5990	5540	80	1740	500	4190	10	1	16000000	925	8.73	1.02	12	1.40	662.00	5644.00	6330	20221213	-8.69	3700	20220927	56.22	6210	-6.92	20230619	4395	31.51	20230314	6330	-8.69	20221213	3700	56.22	20220927	4.14	N	041920	500	80 억		1236214	N	N	0	N	00	N
43	20230623	140343	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5760	-70	5	-1.20	1187336470	205993	88.21	5710	5890	5660	7570	4090	5830	5763.97	7.73	0	100442	6343	6086	5893	5636	5443	5990	5540	80	1740	500	4190	10	1	16000000	922	8.70	1.02	12	1.29	662.00	5644.00	6330	20221213	-9.00	3700	20220927	55.68	6210	-7.25	20230619	4395	31.06	20230314	6330	-9.00	20221213	3700	55.68	20220927	4.14	N	041920	500	80 억		1236214	N	N	0	N	00	N
44	20230622	160122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5830	-270	5	-4.43	1389565380	233043	88.49	5990	6150	5700	7930	4270	6100	5962.63	7.57	0	29861	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	933	8.81	1.03	12	1.46	662.00	5644.00	6330	20221213	-7.90	3700	20220927	57.57	6210	-6.12	20230619	4395	32.65	20230314	6330	-7.90	20221213	3700	57.57	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
45	20230622	150820	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-210	5	-3.44	1254538100	209860	79.68	5990	6150	5830	7930	4270	6100	5977.80	7.57	0	25295	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	942	8.90	1.04	12	1.31	662.00	5644.00	6330	20221213	-6.95	3700	20220927	59.19	6210	-5.15	20230619	4395	34.02	20230314	6330	-6.95	20221213	3700	59.19	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
46	20230622	140415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	-140	5	-2.30	802317370	133111	50.54	5990	6150	5940	7930	4270	6100	6027.27	7.57	0	17972	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	954	9.00	1.06	12	0.83	662.00	5644.00	6330	20221213	-5.85	3700	20220927	61.08	6210	-4.03	20230619	4395	35.61	20230314	6330	-5.85	20221213	3700	61.08	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
47	20230622	130926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	-30	5	-0.49	445117360	73376	27.86	5990	6150	5960	7930	4270	6100	6066.11	7.57	0	8379	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	971	9.17	1.08	12	0.46	662.00	5644.00	6330	20221213	-4.11	3700	20220927	64.05	6210	-2.25	20230619	4395	38.11	20230314	6330	-4.11	20221213	3700	64.05	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
48	20230622	120241	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	10	2	0.16	361563070	59687	22.66	5990	6150	5960	7930	4270	6100	6057.44	7.57	0	8703	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	978	9.23	1.08	12	0.37	662.00	5644.00	6330	20221213	-3.48	3700	20220927	65.14	6210	-1.61	20230619	4395	39.02	20230314	6330	-3.48	20221213	3700	65.14	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
49	20230622	110732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6060	-40	5	-0.66	306398580	50654	19.23	5990	6120	5960	7930	4270	6100	6048.55	7.57	0	9231	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	970	9.15	1.07	12	0.32	662.00	5644.00	6330	20221213	-4.27	3700	20220927	63.78	6210	-2.42	20230619	4395	37.88	20230314	6330	-4.27	20221213	3700	63.78	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
50	20230622	100243	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	-30	5	-0.49	197694230	32679	12.41	5990	6120	5960	7930	4270	6100	6049.11	7.57	0	3485	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	971	9.17	1.08	12	0.20	662.00	5644.00	6330	20221213	-4.11	3700	20220927	64.05	6210	-2.25	20230619	4395	38.11	20230314	6330	-4.11	20221213	3700	64.05	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
51	20230622	090547	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	-120	5	-1.97	42068990	7031	2.67	5990	6040	5960	7930	4270	6100	5978.16	7.57	0	-658	6353	6226	6013	5886	5673	6290	5950	80	1830	500	4390	10	1	16000000	957	9.03	1.06	12	0.04	662.00	5644.00	6330	20221213	-5.53	3700	20220927	61.62	6210	-3.70	20230619	4395	36.06	20230314	6330	-5.53	20221213	3700	61.62	20220927	4.53	N	041920	500	80 억		1211594	N	N	0	N	00	N
52	20230621	160121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	20	2	0.33	1575792090	263134	66.75	6080	6140	5800	7900	4260	6080	5988.37	7.11	0	73492	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	976	9.21	1.08	12	1.64	662.00	5644.00	6330	20221213	-3.63	3700	20220927	64.86	6210	-1.77	20230619	4395	38.79	20230314	6330	-3.63	20221213	3700	64.86	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
53	20230621	150344	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-70	5	-1.15	1521922950	254272	64.50	6080	6140	5800	7900	4260	6080	5985.26	7.11	0	73809	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	962	9.08	1.06	12	1.59	662.00	5644.00	6330	20221213	-5.06	3700	20220927	62.43	6210	-3.22	20230619	4395	36.75	20230314	6330	-5.06	20221213	3700	62.43	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
54	20230621	140105	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-80	5	-1.32	1332768330	223076	56.58	6080	6140	5800	7900	4260	6080	5974.30	7.11	0	72600	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	960	9.06	1.06	12	1.39	662.00	5644.00	6330	20221213	-5.21	3700	20220927	62.16	6210	-3.38	20230619	4395	36.52	20230314	6330	-5.21	20221213	3700	62.16	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
55	20230621	130148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-80	5	-1.32	1214019560	203268	51.56	6080	6140	5800	7900	4260	6080	5972.28	7.11	0	64954	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	960	9.06	1.06	12	1.27	662.00	5644.00	6330	20221213	-5.21	3700	20220927	62.16	6210	-3.38	20230619	4395	36.52	20230314	6330	-5.21	20221213	3700	62.16	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
56	20230621	120724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-200	5	-3.29	1055196250	176566	44.79	6080	6140	5800	7900	4260	6080	5975.97	7.11	0	50467	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	941	8.88	1.04	12	1.10	662.00	5644.00	6330	20221213	-7.11	3700	20220927	58.92	6210	-5.31	20230619	4395	33.79	20230314	6330	-7.11	20221213	3700	58.92	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
57	20230621	110950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	-30	5	-0.49	591600850	98123	24.89	6080	6140	5960	7900	4260	6080	6028.96	7.11	0	20638	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	968	9.14	1.07	12	0.61	662.00	5644.00	6330	20221213	-4.42	3700	20220927	63.51	6210	-2.58	20230619	4395	37.66	20230314	6330	-4.42	20221213	3700	63.51	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
58	20230621	100257	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	10	2	0.16	316843240	52316	13.27	6080	6140	5990	7900	4260	6080	6056.14	7.11	0	8537	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	974	9.20	1.08	12	0.33	662.00	5644.00	6330	20221213	-3.79	3700	20220927	64.59	6210	-1.93	20230619	4395	38.57	20230314	6330	-3.79	20221213	3700	64.59	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
59	20230621	090146	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-70	5	-1.15	47623500	7842	1.99	6080	6080	6010	7900	4260	6080	6072.47	7.11	0	2023	6333	6206	6073	5946	5813	6140	5880	80	1820	500	4370	10	1	16000000	962	9.08	1.06	12	0.05	662.00	5644.00	6330	20221213	-5.06	3700	20220927	62.43	6210	-3.22	20230619	4395	36.75	20230314	6330	-5.06	20221213	3700	62.43	20220927	4.40	N	041920	500	80 억		1137951	N	N	0	N	00	N
60	20230620	160548	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	-70	5	-1.14	2383029420	392690	68.17	6150	6200	5940	7990	4310	6150	6068.46	6.50	0	95162	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	973	9.18	1.08	12	2.45	662.00	5644.00	6330	20221213	-3.95	3700	20220927	64.32	6210	-2.09	20230619	4395	38.34	20230314	6330	-3.95	20221213	3700	64.32	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
61	20230620	150648	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6130	-20	5	-0.33	2277245780	375245	65.14	6150	6200	5940	7990	4310	6150	6068.68	6.50	0	91890	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	981	9.26	1.09	12	2.35	662.00	5644.00	6330	20221213	-3.16	3700	20220927	65.68	6210	-1.29	20230619	4395	39.48	20230314	6330	-3.16	20221213	3700	65.68	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
62	20230620	140506	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-40	5	-0.65	1954145760	322834	56.04	6150	6150	5940	7990	4310	6150	6053.09	6.50	0	100557	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	978	9.23	1.08	12	2.02	662.00	5644.00	6330	20221213	-3.48	3700	20220927	65.14	6210	-1.61	20230619	4395	39.02	20230314	6330	-3.48	20221213	3700	65.14	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
63	20230620	130915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	0	3	0.00	1847929290	305435	53.02	6150	6150	5940	7990	4310	6150	6050.15	6.50	0	95947	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	984	9.29	1.09	12	1.91	662.00	5644.00	6330	20221213	-2.84	3700	20220927	66.22	6210	-0.97	20230619	4395	39.93	20230314	6330	-2.84	20221213	3700	66.22	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
64	20230620	120947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	-130	5	-2.11	1464689780	242297	42.06	6150	6150	5940	7990	4310	6150	6045.00	6.50	0	77796	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	963	9.09	1.07	12	1.51	662.00	5644.00	6330	20221213	-4.90	3700	20220927	62.70	6210	-3.06	20230619	4395	36.97	20230314	6330	-4.90	20221213	3700	62.70	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
65	20230620	110156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6110	-40	5	-0.65	1145923030	189587	32.91	6150	6150	5940	7990	4310	6150	6044.29	6.50	0	54319	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	978	9.23	1.08	12	1.18	662.00	5644.00	6330	20221213	-3.48	3700	20220927	65.14	6210	-1.61	20230619	4395	39.02	20230314	6330	-3.48	20221213	3700	65.14	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
66	20230620	100621	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-140	5	-2.28	810279790	134213	23.30	6150	6150	5940	7990	4310	6150	6037.24	6.50	0	37858	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	962	9.08	1.06	12	0.84	662.00	5644.00	6330	20221213	-5.06	3700	20220927	62.43	6210	-3.22	20230619	4395	36.75	20230314	6330	-5.06	20221213	3700	62.43	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
67	20230620	090147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	-50	5	-0.81	102418600	16754	2.91	6150	6150	6080	7990	4310	6150	6113.01	6.50	0	1953	6410	6280	6080	5950	5750	6345	6015	80	1840	500	4420	10	1	16000000	976	9.21	1.08	12	0.10	662.00	5644.00	6330	20221213	-3.63	3700	20220927	64.86	6210	-1.77	20230619	4395	38.79	20230314	6330	-3.63	20221213	3700	64.86	20220927	4.28	N	041920	500	80 억		1040051	N	N	0	N	00	N
68	20230619	160705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	230	2	3.89	3524213250	575278	269.43	5900	6210	5880	7690	4150	5920	6126.10	6.00	0	83520	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	984	9.29	1.09	12	3.60	662.00	5644.00	6330	20221213	-2.84	3700	20220927	66.22	6210	-0.97	20230619	4395	39.93	20230314	6330	-2.84	20221213	3700	66.22	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
69	20230619	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	250	2	4.22	3431863560	560246	262.39	5900	6210	5880	7690	4150	5920	6125.66	6.00	0	84658	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	987	9.32	1.09	12	3.50	662.00	5644.00	6330	20221213	-2.53	3700	20220927	66.76	6210	-0.64	20230619	4395	40.39	20230314	6330	-2.53	20221213	3700	66.76	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
70	20230619	140200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	260	2	4.39	3098601470	506250	237.10	5900	6210	5880	7690	4150	5920	6120.71	6.00	0	62963	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	989	9.34	1.09	12	3.16	662.00	5644.00	6330	20221213	-2.37	3700	20220927	67.03	6210	-0.48	20230619	4395	40.61	20230314	6330	-2.37	20221213	3700	67.03	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
71	20230619	130823	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	250	2	4.22	2735289840	447507	209.59	5900	6210	5880	7690	4150	5920	6112.31	6.00	0	50037	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	987	9.32	1.09	12	2.80	662.00	5644.00	6330	20221213	-2.53	3700	20220927	66.76	6210	-0.64	20230619	4395	40.39	20230314	6330	-2.53	20221213	3700	66.76	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
72	20230619	120900	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	220	2	3.72	2500149530	409324	191.71	5900	6210	5880	7690	4150	5920	6108.02	6.00	0	31399	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	982	9.27	1.09	12	2.56	662.00	5644.00	6330	20221213	-3.00	3700	20220927	65.95	6210	-1.13	20230619	4395	39.70	20230314	6330	-3.00	20221213	3700	65.95	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
73	20230619	110223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	230	2	3.89	2340628980	383302	179.52	5900	6210	5880	7690	4150	5920	6106.51	6.00	0	18049	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	984	9.29	1.09	12	2.40	662.00	5644.00	6330	20221213	-2.84	3700	20220927	66.22	6210	-0.97	20230619	4395	39.93	20230314	6330	-2.84	20221213	3700	66.22	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
74	20230619	100731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6040	120	2	2.03	1971989110	322927	151.24	5900	6210	5880	7690	4150	5920	6106.64	6.00	0	-7363	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	966	9.12	1.07	12	2.02	662.00	5644.00	6330	20221213	-4.58	3700	20220927	63.24	6210	-2.74	20230619	4395	37.43	20230314	6330	-4.58	20221213	3700	63.24	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
75	20230619	090915	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	100	2	1.69	199288700	33468	15.67	5900	6050	5880	7690	4150	5920	5954.66	6.00	0	10194	6086	6002	5866	5782	5646	6045	5825	80	1770	500	4260	10	1	16000000	963	9.09	1.07	12	0.21	662.00	5644.00	6330	20221213	-4.90	3700	20220927	62.70	6050	-0.50	20230619	4395	36.97	20230314	6330	-4.90	20221213	3700	62.70	20220927	4.22	N	041920	500	80 억		960540	N	N	0	N	00	N
76	20230616	160424	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	170	2	2.96	1248899400	212022	28.85	5730	5950	5730	7470	4030	5750	5890.49	5.80	0	28322	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	947	8.94	1.05	12	1.33	662.00	5644.00	6330	20221213	-6.48	3700	20220927	60.00	5950	0.00	20230615	4395	34.70	20230314	6330	-6.48	20221213	3700	60.00	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
77	20230616	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	170	2	2.96	1107047620	188044	25.59	5730	5950	5730	7470	4030	5750	5887.34	5.80	0	23437	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	947	8.94	1.05	12	1.18	662.00	5644.00	6330	20221213	-6.48	3700	20220927	60.00	5950	0.00	20230615	4395	34.70	20230314	6330	-6.48	20221213	3700	60.00	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
78	20230616	141034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	170	2	2.96	936424500	159223	21.66	5730	5950	5730	7470	4030	5750	5881.41	5.80	0	23459	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	947	8.94	1.05	12	1.00	662.00	5644.00	6330	20221213	-6.48	3700	20220927	60.00	5950	0.00	20230615	4395	34.70	20230314	6330	-6.48	20221213	3700	60.00	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
79	20230616	130716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	160	2	2.78	857712530	145900	19.85	5730	5950	5730	7470	4030	5750	5878.98	5.80	0	19599	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	946	8.93	1.05	12	0.91	662.00	5644.00	6330	20221213	-6.64	3700	20220927	59.73	5950	0.00	20230615	4395	34.47	20230314	6330	-6.64	20221213	3700	59.73	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
80	20230616	120156	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	180	2	3.13	743271320	126553	17.22	5730	5950	5730	7470	4030	5750	5873.43	5.80	0	10938	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	949	8.96	1.05	12	0.79	662.00	5644.00	6330	20221213	-6.32	3700	20220927	60.27	5950	0.00	20230615	4395	34.93	20230314	6330	-6.32	20221213	3700	60.27	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
81	20230616	110614	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	140	2	2.43	647936500	110438	15.03	5730	5930	5730	7470	4030	5750	5867.22	5.80	0	6154	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	942	8.90	1.04	12	0.69	662.00	5644.00	6330	20221213	-6.95	3700	20220927	59.19	5950	-1.01	20230615	4395	34.02	20230314	6330	-6.95	20221213	3700	59.19	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
82	20230616	100939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	150	2	2.61	397768130	67950	9.25	5730	5930	5730	7470	4030	5750	5854.19	5.80	0	-5465	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	944	8.91	1.05	12	0.42	662.00	5644.00	6330	20221213	-6.79	3700	20220927	59.46	5950	-0.84	20230615	4395	34.24	20230314	6330	-6.79	20221213	3700	59.46	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
83	20230616	091011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5790	40	2	0.70	91233440	15830	2.15	5730	5810	5730	7470	4030	5750	5763.52	5.80	0	2311	6230	5990	5710	5470	5190	6110	5590	80	1720	500	4140	10	1	16000000	926	8.75	1.03	12	0.10	662.00	5644.00	6330	20221213	-8.53	3700	20220927	56.49	5950	-2.69	20230615	4395	31.74	20230314	6330	-8.53	20221213	3700	56.49	20220927	4.24	N	041920	500	80 억		928661	N	N	0	N	00	N
84	20230615	150817	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5750	250	2	4.55	4068979030	708337	227.95	5450	5950	5430	7150	3850	5500	5744.41	5.22	0	77422	5666	5582	5416	5332	5166	5625	5375	80	1650	500	3960	10	1	16000000	920	8.69	1.02	12	4.43	662.00	5644.00	6330	20221213	-9.16	3700	20220927	55.41	5950	-3.36	20230615	4395	30.83	20230314	6330	-9.16	20221213	3700	55.41	20220927	3.90	N	041920	500	80 억		835704	N	N	0	N	00	N
85	20230615	140834	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5780	280	2	5.09	3881177570	675866	217.50	5450	5950	5430	7150	3850	5500	5742.53	5.22	0	64735	5666	5582	5416	5332	5166	5625	5375	80	1650	500	3960	10	1	16000000	925	8.73	1.02	12	4.22	662.00	5644.00	6330	20221213	-8.69	3700	20220927	56.22	5950	-2.86	20230615	4395	31.51	20230314	6330	-8.69	20221213	3700	56.22	20220927	3.90	N	041920	500	80 억		835704	N	N	0	N	00	N
86	20230615	131028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	380	2	6.91	3597574250	627288	201.87	5450	5950	5430	7150	3850	5500	5735.12	5.22	0	48845	5666	5582	5416	5332	5166	5625	5375	80	1650	500	3960	10	1	16000000	941	8.88	1.04	12	3.92	662.00	5644.00	6330	20221213	-7.11	3700	20220927	58.92	5950	-1.18	20230615	4395	33.79	20230314	6330	-7.11	20221213	3700	58.92	20220927	3.90	N	041920	500	80 억		835704	N	N	0	N	00	N
87	20230615	120446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	360	2	6.55	2683033760	471717	151.81	5450	5900	5430	7150	3850	5500	5687.80	5.22	0	17723	5666	5582	5416	5332	5166	5625	5375	80	1650	500	3960	10	1	16000000	938	8.85	1.04	12	2.95	662.00	5644.00	6330	20221213	-7.42	3700	20220927	58.38	5900	-0.68	20230615	4395	33.33	20230314	6330	-7.42	20221213	3700	58.38	20220927	3.90	N	041920	500	80 억		835704	N	N	0	N	00	N
88	20230615	111013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5730	230	2	4.18	1751400800	310398	99.89	5450	5750	5430	7150	3850	5500	5642.44	5.22	0	10150	5666	5582	5416	5332	5166	5625	5375	80	1650	500	3960	10	1	16000000	917	8.66	1.02	12	1.94	662.00	5644.00	6330	20221213	-9.48	3700	20220927	54.86	5820	-1.55	20230110	4395	30.38	20230314	6330	-9.48	20221213	3700	54.86	20220927	3.90	N	041920	500	80 억		835704	N	N	0	N	00	N
89	20230611	184910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	4985	75	2	1.53	810740810	162959	188.68	4930	5050	4900	6380	3440	4910	4974.99	4.15	39162	39237	5040	4975	4920	4855	4800	4947	4827	80	1470	500	3530	5	1	16000000	798	7.53	0.88	12	1.02	662.00	5644.00	6330	20221213	-21.25	3700	20220927	34.73	5820	-14.35	20230110	4395	13.42	20230314	6330	-21.25	20221213	3700	34.73	20220927	4.22	N	041920	500	80 억		664297	N	N	0	N	00	N