KissMeData/046210/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	160445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	310	2	6.13	6798080410	1309213	90.17	5020	5520	4950	6570	3550	5060	5192.34	0.97	0	63726	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1726	76.71	5.45	12	4.07	70.00	986.00	6720	20230623	-20.09	2675	20220829	100.75	6720	-20.09	20230623	3005	78.70	20230608	6720	-20.09	20230623	2675	100.75	20220829	1.02	N	046210	500	160 억		311441	N	N	69	N	02	N
3	20230630	150449	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	80	2	1.58	6238593080	1203855	82.91	5020	5520	4950	6570	3550	5060	5182.30	0.97	0	62930	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1652	73.43	5.21	12	3.75	70.00	986.00	6720	20230623	-23.51	2675	20220829	92.15	6720	-23.51	20230623	3005	71.05	20230608	6720	-23.51	20230623	2675	92.15	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
4	20230630	140446	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	150	2	2.96	3916728500	763702	52.60	5020	5340	4950	6570	3550	5060	5128.71	0.97	0	21478	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1674	74.43	5.28	12	2.38	70.00	986.00	6720	20230623	-22.47	2675	20220829	94.77	6720	-22.47	20230623	3005	73.38	20230608	6720	-22.47	20230623	2675	94.77	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
5	20230630	130447	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	120	2	2.37	3167470820	621261	42.79	5020	5250	4950	6570	3550	5060	5098.53	0.97	0	23599	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1665	74.00	5.25	12	1.93	70.00	986.00	6720	20230623	-22.92	2675	20220829	93.64	6720	-22.92	20230623	3005	72.38	20230608	6720	-22.92	20230623	2675	93.64	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
6	20230630	120445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	110	2	2.17	2884732980	566605	39.02	5020	5250	4950	6570	3550	5060	5091.32	0.97	0	19488	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1661	73.86	5.24	12	1.76	70.00	986.00	6720	20230623	-23.07	2675	20220829	93.27	6720	-23.07	20230623	3005	72.05	20230608	6720	-23.07	20230623	2675	93.27	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
7	20230630	110446	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	50	2	0.99	2104500940	415687	28.63	5020	5200	4950	6570	3550	5060	5062.71	0.97	0	17251	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1642	73.00	5.18	12	1.29	70.00	986.00	6720	20230623	-23.96	2675	20220829	91.03	6720	-23.96	20230623	3005	70.05	20230608	6720	-23.96	20230623	2675	91.03	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
8	20230630	100447	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	80	2	1.58	1650916230	326386	22.48	5020	5200	4950	6570	3550	5060	5058.16	0.97	0	27588	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1652	73.43	5.21	12	1.02	70.00	986.00	6720	20230623	-23.51	2675	20220829	92.15	6720	-23.51	20230623	3005	71.05	20230608	6720	-23.51	20230623	2675	92.15	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
9	20230630	090447	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-50	5	-0.99	308338280	61763	4.25	5020	5020	4960	6570	3550	5060	4991.01	0.97	0	6211	5980	5520	5290	4830	4600	5405	4715	161	1510	500	0	10	1	32136660	1610	71.57	5.08	12	0.19	70.00	986.00	6720	20230623	-25.45	2675	20220829	87.29	6720	-25.45	20230623	3005	66.72	20230608	6720	-25.45	20230623	2675	87.29	20220829	1.02	N	046210	500	160 억		311441	N	N	10	N	02	N
10	20230629	160446	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-530	5	-9.48	7562295610	1427842	100.88	5620	5750	5060	7260	3920	5590	5297.99	0.82	0	48061	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1626	72.29	5.13	12	4.44	70.00	986.00	6720	20230623	-24.70	2675	20220829	89.16	6720	-24.70	20230623	3005	68.39	20230608	6720	-24.70	20230623	2675	89.16	20220829	1.08	N	046210	500	160 억		263194	N	N	10	N	02	N
11	20230629	150444	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-450	5	-8.05	6940781600	1305730	92.25	5620	5750	5060	7260	3920	5590	5315.59	0.82	0	39589	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1652	73.43	5.21	12	4.06	70.00	986.00	6720	20230623	-23.51	2675	20220829	92.15	6720	-23.51	20230623	3005	71.05	20230608	6720	-23.51	20230623	2675	92.15	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
12	20230629	140444	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-360	5	-6.44	5497393980	1024897	72.41	5620	5750	5060	7260	3920	5590	5363.80	0.82	0	30105	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1681	74.71	5.30	12	3.19	70.00	986.00	6720	20230623	-22.17	2675	20220829	95.51	6720	-22.17	20230623	3005	74.04	20230608	6720	-22.17	20230623	2675	95.51	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
13	20230629	130444	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-350	5	-6.26	4686669920	869323	61.42	5620	5750	5060	7260	3920	5590	5391.12	0.82	0	31312	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1684	74.86	5.31	12	2.71	70.00	986.00	6720	20230623	-22.02	2675	20220829	95.89	6720	-22.02	20230623	3005	74.38	20230608	6720	-22.02	20230623	2675	95.89	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
14	20230629	120445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-240	5	-4.29	4217949690	780142	55.12	5620	5750	5060	7260	3920	5590	5406.60	0.82	0	20743	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1719	76.43	5.43	12	2.43	70.00	986.00	6720	20230623	-20.39	2675	20220829	100.00	6720	-20.39	20230623	3005	78.04	20230608	6720	-20.39	20230623	2675	100.00	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
15	20230629	110444	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-310	5	-5.55	3893663590	718980	50.80	5620	5750	5060	7260	3920	5590	5415.49	0.82	0	23890	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1697	75.43	5.35	12	2.24	70.00	986.00	6720	20230623	-21.43	2675	20220829	97.38	6720	-21.43	20230623	3005	75.71	20230608	6720	-21.43	20230623	2675	97.38	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
16	20230629	100445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-200	5	-3.58	2666303380	487036	34.41	5620	5750	5060	7260	3920	5590	5474.50	0.82	0	292	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1732	77.00	5.47	12	1.52	70.00	986.00	6720	20230623	-19.79	2675	20220829	101.50	6720	-19.79	20230623	3005	79.37	20230608	6720	-19.79	20230623	2675	101.50	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
17	20230629	090443	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	40	2	0.72	261385440	46212	3.26	5620	5750	5590	7260	3920	5590	5656.52	0.82	0	-3748	5883	5736	5603	5456	5323	5810	5530	161	1670	500	0	10	1	32136660	1809	80.43	5.71	12	0.14	70.00	986.00	6720	20230623	-16.22	2675	20220829	110.47	6720	-16.22	20230623	3005	87.35	20230608	6720	-16.22	20230623	2675	110.47	20220829	1.08	N	046210	500	160 억		263194	N	N	0	N	02	N
18	20230628	160440	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-210	5	-3.62	7748982410	1388659	21.85	5580	5750	5470	7540	4060	5800	5580.15	0.71	0	31811	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1796	79.86	5.67	12	4.32	70.00	986.00	6720	20230623	-16.82	2675	20220829	108.97	6720	-16.82	20230623	3005	86.02	20230608	6720	-16.82	20230623	2675	108.97	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
19	20230628	150442	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-210	5	-3.62	7386488180	1323887	20.83	5580	5750	5470	7540	4060	5800	5579.36	0.71	0	28975	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1796	79.86	5.67	12	4.12	70.00	986.00	6720	20230623	-16.82	2675	20220829	108.97	6720	-16.82	20230623	3005	86.02	20230608	6720	-16.82	20230623	2675	108.97	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
20	20230628	140440	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-80	5	-1.38	6369599390	1144101	18.01	5580	5750	5470	7540	4060	5800	5567.30	0.71	0	10926	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1838	81.71	5.80	12	3.56	70.00	986.00	6720	20230623	-14.88	2675	20220829	113.83	6720	-14.88	20230623	3005	90.35	20230608	6720	-14.88	20230623	2675	113.83	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
21	20230628	130441	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-260	5	-4.48	5527892410	994794	15.66	5580	5700	5470	7540	4060	5800	5556.77	0.71	0	2533	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1780	79.14	5.62	12	3.10	70.00	986.00	6720	20230623	-17.56	2675	20220829	107.10	6720	-17.56	20230623	3005	84.36	20230608	6720	-17.56	20230623	2675	107.10	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
22	20230628	120418	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-270	5	-4.66	5035028760	905453	14.25	5580	5700	5470	7540	4060	5800	5560.73	0.71	0	-5719	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1777	79.00	5.61	12	2.82	70.00	986.00	6720	20230623	-17.71	2675	20220829	106.73	6720	-17.71	20230623	3005	84.03	20230608	6720	-17.71	20230623	2675	106.73	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
23	20230628	110445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-230	5	-3.97	4687367330	843047	13.27	5580	5700	5470	7540	4060	5800	5559.97	0.71	0	-24647	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1790	79.57	5.65	12	2.62	70.00	986.00	6720	20230623	-17.11	2675	20220829	108.22	6720	-17.11	20230623	3005	85.36	20230608	6720	-17.11	20230623	2675	108.22	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
24	20230628	100445	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-180	5	-3.10	3351014700	601950	9.47	5580	5700	5470	7540	4060	5800	5566.85	0.71	0	-17426	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1806	80.29	5.70	12	1.87	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
25	20230628	090442	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-180	5	-3.10	775265430	138506	2.18	5580	5660	5570	7540	4060	5800	5597.03	0.71	0	-3169	6460	6130	5870	5540	5280	6295	5705	161	1740	500	0	10	1	32136660	1806	80.29	5.70	12	0.43	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	1.36	N	046210	500	160 억		227344	N	N	27	N	02	N
26	20230627	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	180	2	3.20	36747275890	6234569	100.07	5690	6200	5610	7300	3940	5620	5894.49	0.56	0	50208	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1864	82.86	5.88	12	19.40	70.00	986.00	6720	20230623	-13.69	2675	20220829	116.82	6720	-13.69	20230623	3005	93.01	20230608	6720	-13.69	20230623	2675	116.82	20220829	2.12	N	046210	500	160 억		181179	N	N	27	N	00	N
27	20230627	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	210	2	3.74	35521232790	6023391	96.68	5690	6200	5610	7300	3940	5620	5897.58	0.56	0	32087	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1874	83.29	5.91	12	18.74	70.00	986.00	6720	20230623	-13.24	2675	20220829	117.94	6720	-13.24	20230623	3005	94.01	20230608	6720	-13.24	20230623	2675	117.94	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
28	20230627	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	180	2	3.20	33774352540	5723510	91.86	5690	6200	5610	7300	3940	5620	5901.37	0.56	0	1657	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1864	82.86	5.88	12	17.81	70.00	986.00	6720	20230623	-13.69	2675	20220829	116.82	6720	-13.69	20230623	3005	93.01	20230608	6720	-13.69	20230623	2675	116.82	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
29	20230627	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	220	2	3.91	32745453600	5546288	89.02	5690	6200	5610	7300	3940	5620	5904.44	0.56	0	1494	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1877	83.43	5.92	12	17.26	70.00	986.00	6720	20230623	-13.10	2675	20220829	118.32	6720	-13.10	20230623	3005	94.34	20230608	6720	-13.10	20230623	2675	118.32	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
30	20230627	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	170	2	3.02	31848533630	5392097	86.54	5690	6200	5610	7300	3940	5620	5906.94	0.56	0	-21492	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1861	82.71	5.87	12	16.78	70.00	986.00	6720	20230623	-13.84	2675	20220829	116.45	6720	-13.84	20230623	3005	92.68	20230608	6720	-13.84	20230623	2675	116.45	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
31	20230627	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	210	2	3.74	28010211620	4732858	75.96	5690	6200	5610	7300	3940	5620	5918.74	0.56	0	-95724	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1874	83.29	5.91	12	14.73	70.00	986.00	6720	20230623	-13.24	2675	20220829	117.94	6720	-13.24	20230623	3005	94.01	20230608	6720	-13.24	20230623	2675	117.94	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
32	20230627	100440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	50	2	0.89	7387534060	1283503	20.60	5690	5890	5610	7300	3940	5620	5756.60	0.56	0	-36559	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1822	81.00	5.75	12	3.99	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
33	20230627	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	50	2	0.89	982849700	173048	2.78	5690	5760	5610	7300	3940	5620	5682.49	0.56	0	-9986	6380	6000	5680	5300	4980	6190	5490	161	1680	500	500	10	1	32136660	1822	81.00	5.75	12	0.54	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	2.12	N	046210	500	160 억		181179	N	N	35	N	00	N
34	20230626	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-50	5	-0.88	35384884560	6174046	34.17	5450	6060	5360	7370	3970	5670	5731.63	0.66	0	-46380	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1806	80.29	5.70	12	19.21	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	2.04	N	046210	500	160 억		212212	N	N	35	N	00	N
35	20230626	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-20	5	-0.35	34228504780	5968435	33.03	5450	6060	5360	7370	3970	5670	5734.93	0.66	0	-28813	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1816	80.71	5.73	12	18.57	70.00	986.00	6720	20230623	-15.92	2675	20220829	111.21	6720	-15.92	20230623	3005	88.02	20230608	6720	-15.92	20230623	2675	111.21	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
36	20230626	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-50	5	-0.88	32216621380	5611754	31.06	5450	6060	5360	7370	3970	5670	5740.93	0.66	0	-30485	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1806	80.29	5.70	12	17.46	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
37	20230626	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	0	3	0.00	29342669890	5109216	28.28	5450	6060	5360	7370	3970	5670	5743.10	0.66	0	37872	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1822	81.00	5.75	12	15.90	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
38	20230626	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-20	5	-0.35	28028263100	4877473	26.99	5450	6060	5360	7370	3970	5670	5746.49	0.66	0	22754	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1816	80.71	5.73	12	15.18	70.00	986.00	6720	20230623	-15.92	2675	20220829	111.21	6720	-15.92	20230623	3005	88.02	20230608	6720	-15.92	20230623	2675	111.21	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
39	20230626	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	0	3	0.00	19727223050	3455018	19.12	5450	6060	5360	7370	3970	5670	5709.74	0.66	0	-118364	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1822	81.00	5.75	12	10.75	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
40	20230626	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-50	5	-0.88	17357891760	3032928	16.79	5450	6060	5360	7370	3970	5670	5723.17	0.66	0	-144813	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1806	80.29	5.70	12	9.44	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
41	20230626	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	-250	5	-4.41	2312560800	421948	2.34	5450	5600	5360	7370	3970	5670	5480.15	0.66	0	-60777	7230	6450	5940	5160	4650	6195	4905	161	1700	500	500	10	1	32136660	1742	77.43	5.50	12	1.31	70.00	986.00	6720	20230623	-19.35	2675	20220829	102.62	6720	-19.35	20230623	3005	80.37	20230608	6720	-19.35	20230623	2675	102.62	20220829	2.04	N	046210	500	160 억		212212	N	N	103	N	00	N
42	20230623	162349	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5670	-120	5	-2.07	106595048330	17713553	716.92	6300	6720	5430	7520	4060	5790	6019.99	1.06	0	-147704	5790	5790	5790	5790	5790	5790	5790	161	1730	500	500	10	1	32136660	1822	81.00	5.75	12	55.12	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	2.22	N	046210	500	160 억		340238	N	N	103	N	01	N
43	20230623	140354	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5590	-200	5	-3.45	99563943830	16475610	666.82	6300	6720	5430	7520	4060	5790	6043.11	1.06	0	-182638	5790	5790	5790	5790	5790	5790	5790	161	1730	500	500	10	1	32136660	1796	79.86	5.67	12	51.27	70.00	986.00	6720	20230623	-16.82	2675	20220829	108.97	6720	-16.82	20230623	3005	86.02	20230608	6720	-16.82	20230623	2675	108.97	20220829	2.22	N	046210	500	160 억		340238	N	N	0	N	01	N
44	20230622	160616	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14301760215	2470195	330.26	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19483	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.69	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
45	20230622	150558	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14296317615	2469255	330.14	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19483	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.68	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
46	20230622	140950	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14283863325	2467104	329.85	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.68	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
47	20230622	130225	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14183539995	2449777	327.53	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.62	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
48	20230622	120716	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14166471075	2446829	327.14	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.61	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
49	20230622	110912	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	14089029825	2433454	325.35	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.57	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
50	20230622	100206	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	13949652945	2409382	322.13	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	7.50	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
51	20230622	091023	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5790	1335	1	29.97	3297216735	569583	76.15	5790	5790	5790	5790	3120	4455	5790.00	1.06	0	19487	4455	4455	4455	4455	4455	4455	4455	161	1335	500	500	10	1	32136660	1861	82.71	5.87	12	1.77	70.00	986.00	5790	20221205	0.00	2675	20220829	116.45	5790	0.00	20230622	3005	92.68	20230608	5790	0.00	20221205	2675	116.45	20220829	2.41	N	046210	500	160 억		340242	N	N	28	N	00	N
52	20230621	160250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3331903410	747902	215.29	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.33	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	28	N	00	N
53	20230621	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3303355770	741494	213.45	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.31	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
54	20230621	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3267408375	733425	211.13	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.28	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
55	20230621	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3259291365	731603	210.60	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.28	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
56	20230621	120136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3162885165	709963	204.37	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.21	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
57	20230621	110620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3110672565	698243	201.00	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.17	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
58	20230621	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	3038113980	681956	196.31	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29437	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	2.12	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
59	20230621	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	1025	1	29.88	2399912955	538701	155.07	4455	4455	4455	4455	2405	3430	4455.00	1.06	0	29526	3630	3530	3375	3275	3120	3580	3325	161	1025	500	500	5	1	32136660	1432	63.64	4.52	12	1.68	70.00	986.00	5790	20221205	-23.06	2675	20220829	66.54	4460	-0.11	20230103	3005	48.25	20230608	5790	-23.06	20221205	2675	66.54	20220829	2.41	N	046210	500	160 억		340554	N	N	5	N	00	N
60	20230620	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	165	2	5.05	825981695	244157	360.42	3225	3475	3220	4240	2290	3265	3382.99	0.87	0	61332	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1102	49.00	3.48	12	0.76	70.00	986.00	5790	20221205	-40.76	2675	20220829	28.22	4460	-23.09	20230103	3005	14.14	20230608	5790	-40.76	20221205	2675	28.22	20220829	2.42	N	046210	500	160 억		279323	N	N	5	N	00	N
61	20230620	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	125	2	3.83	795631945	235238	347.25	3225	3475	3220	4240	2290	3265	3382.24	0.87	0	62482	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1089	48.43	3.44	12	0.73	70.00	986.00	5790	20221205	-41.45	2675	20220829	26.73	4460	-23.99	20230103	3005	12.81	20230608	5790	-41.45	20221205	2675	26.73	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
62	20230620	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	165	2	5.05	644437300	191074	282.06	3225	3445	3220	4240	2290	3265	3372.71	0.87	0	44699	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1102	49.00	3.48	12	0.59	70.00	986.00	5790	20221205	-40.76	2675	20220829	28.22	4460	-23.09	20230103	3005	14.14	20230608	5790	-40.76	20221205	2675	28.22	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
63	20230620	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	130	2	3.98	560297830	166481	245.75	3225	3435	3220	4240	2290	3265	3365.54	0.87	0	37599	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1091	48.50	3.44	12	0.52	70.00	986.00	5790	20221205	-41.36	2675	20220829	26.92	4460	-23.88	20230103	3005	12.98	20230608	5790	-41.36	20221205	2675	26.92	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
64	20230620	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3385	120	2	3.68	534025375	158737	234.32	3225	3435	3220	4240	2290	3265	3364.21	0.87	0	35880	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1088	48.36	3.43	12	0.49	70.00	986.00	5790	20221205	-41.54	2675	20220829	26.54	4460	-24.10	20230103	3005	12.65	20230608	5790	-41.54	20221205	2675	26.54	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
65	20230620	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	80	2	2.45	373130365	111466	164.54	3225	3430	3220	4240	2290	3265	3347.48	0.87	0	22336	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1075	47.79	3.39	12	0.35	70.00	986.00	5790	20221205	-42.23	2675	20220829	25.05	4460	-25.00	20230103	3005	11.31	20230608	5790	-42.23	20221205	2675	25.05	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
66	20230620	100522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3365	100	2	3.06	191235670	57600	85.03	3225	3370	3220	4240	2290	3265	3320.06	0.87	0	14733	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1081	48.07	3.41	12	0.18	70.00	986.00	5790	20221205	-41.88	2675	20220829	25.79	4460	-24.55	20230103	3005	11.98	20230608	5790	-41.88	20221205	2675	25.79	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
67	20230620	090342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3320	55	2	1.68	12493410	3803	5.61	3225	3330	3220	4240	2290	3265	3285.15	0.87	0	-1219	3361	3312	3241	3192	3121	3337	3217	161	975	500	500	5	1	32136660	1067	47.43	3.37	12	0.01	70.00	986.00	5790	20221205	-42.66	2675	20220829	24.11	4460	-25.56	20230103	3005	10.48	20230608	5790	-42.66	20221205	2675	24.11	20220829	2.42	N	046210	500	160 억		279323	N	N	7	N	00	N
68	20230619	160352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	15	2	0.46	218073380	67697	112.09	3210	3290	3170	4225	2275	3250	3221.32	0.87	0	-1046	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1049	46.64	3.31	12	0.21	70.00	986.00	5790	20221205	-43.61	2675	20220829	22.06	4460	-26.79	20230103	3005	8.65	20230608	5790	-43.61	20221205	2675	22.06	20220829	2.40	N	046210	500	160 억		280250	N	N	7	N	00	N
69	20230619	150207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	25	2	0.77	202903735	63050	104.39	3210	3290	3170	4225	2275	3250	3218.14	0.87	0	-450	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1052	46.79	3.32	12	0.20	70.00	986.00	5790	20221205	-43.44	2675	20220829	22.43	4460	-26.57	20230103	3005	8.99	20230608	5790	-43.44	20221205	2675	22.43	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
70	20230619	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-15	5	-0.46	160616735	50012	82.81	3210	3290	3170	4225	2275	3250	3211.56	0.87	0	-3876	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1040	46.21	3.28	12	0.16	70.00	986.00	5790	20221205	-44.13	2675	20220829	20.93	4460	-27.47	20230103	3005	7.65	20230608	5790	-44.13	20221205	2675	20.93	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
71	20230619	130200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	5	2	0.15	119569360	37258	61.69	3210	3290	3170	4225	2275	3250	3209.23	0.87	0	-4202	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1046	46.50	3.30	12	0.12	70.00	986.00	5790	20221205	-43.78	2675	20220829	21.68	4460	-27.02	20230103	3005	8.32	20230608	5790	-43.78	20221205	2675	21.68	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
72	20230619	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-10	5	-0.31	113909255	35511	58.80	3210	3290	3170	4225	2275	3250	3207.72	0.87	0	-4198	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1041	46.29	3.29	12	0.11	70.00	986.00	5790	20221205	-44.04	2675	20220829	21.12	4460	-27.35	20230103	3005	7.82	20230608	5790	-44.04	20221205	2675	21.12	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
73	20230619	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-10	5	-0.31	90901995	28431	47.07	3210	3245	3170	4225	2275	3250	3197.28	0.87	0	-4387	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1041	46.29	3.29	12	0.09	70.00	986.00	5790	20221205	-44.04	2675	20220829	21.12	4460	-27.35	20230103	3005	7.82	20230608	5790	-44.04	20221205	2675	21.12	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
74	20230619	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-50	5	-1.54	55775755	17501	28.98	3210	3220	3170	4225	2275	3250	3187.00	0.87	0	-2889	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1028	45.71	3.25	12	0.05	70.00	986.00	5790	20221205	-44.73	2675	20220829	19.63	4460	-28.25	20230103	3005	6.49	20230608	5790	-44.73	20221205	2675	19.63	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
75	20230619	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	-45	5	-1.38	3858160	1202	1.99	3210	3210	3205	4225	2275	3250	3209.78	0.87	0	-241	3403	3326	3263	3186	3123	3295	3155	161	975	500	500	5	1	32136660	1030	45.79	3.25	12	0.00	70.00	986.00	5790	20221205	-44.65	2675	20220829	19.81	4460	-28.14	20230103	3005	6.66	20230608	5790	-44.65	20221205	2675	19.81	20220829	2.40	N	046210	500	160 억		280250	N	N	0	N	00	N
76	20230616	160349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-5	5	-0.15	194888515	60231	57.23	3255	3340	3200	4230	2280	3255	3235.68	0.91	0	-14228	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1044	46.43	3.30	12	0.19	70.00	986.00	5790	20221205	-43.87	2675	20220829	21.50	4460	-27.13	20230103	3005	8.15	20230608	5790	-43.87	20221205	2675	21.50	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
77	20230616	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-40	5	-1.23	179970885	55612	52.84	3255	3340	3200	4230	2280	3255	3236.19	0.91	0	-12991	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1033	45.93	3.26	12	0.17	70.00	986.00	5790	20221205	-44.47	2675	20220829	20.19	4460	-27.91	20230103	3005	6.99	20230608	5790	-44.47	20221205	2675	20.19	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
78	20230616	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	-25	5	-0.77	146179885	45105	42.86	3255	3340	3200	4230	2280	3255	3240.88	0.91	0	-9218	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1038	46.14	3.28	12	0.14	70.00	986.00	5790	20221205	-44.21	2675	20220829	20.75	4460	-27.58	20230103	3005	7.49	20230608	5790	-44.21	20221205	2675	20.75	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
79	20230616	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-20	5	-0.61	140842825	43458	41.29	3255	3340	3200	4230	2280	3255	3240.90	0.91	0	-8447	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1040	46.21	3.28	12	0.14	70.00	986.00	5790	20221205	-44.13	2675	20220829	20.93	4460	-27.47	20230103	3005	7.65	20230608	5790	-44.13	20221205	2675	20.93	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
80	20230616	120638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-55	5	-1.69	126517185	39005	37.06	3255	3340	3200	4230	2280	3255	3243.61	0.91	0	-7717	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1028	45.71	3.25	12	0.12	70.00	986.00	5790	20221205	-44.73	2675	20220829	19.63	4460	-28.25	20230103	3005	6.49	20230608	5790	-44.73	20221205	2675	19.63	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
81	20230616	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	-50	5	-1.54	104545530	32159	30.56	3255	3340	3200	4230	2280	3255	3250.89	0.91	0	-5860	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1030	45.79	3.25	12	0.10	70.00	986.00	5790	20221205	-44.65	2675	20220829	19.81	4460	-28.14	20230103	3005	6.66	20230608	5790	-44.65	20221205	2675	19.81	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
82	20230616	100634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	10	2	0.31	45241595	13750	13.06	3255	3340	3255	4230	2280	3255	3290.30	0.91	0	-3024	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1049	46.64	3.31	12	0.04	70.00	986.00	5790	20221205	-43.61	2675	20220829	22.06	4460	-26.79	20230103	3005	8.65	20230608	5790	-43.61	20221205	2675	22.06	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
83	20230616	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3290	35	2	1.08	12535100	3822	3.63	3255	3340	3255	4230	2280	3255	3279.72	0.91	0	-775	3478	3366	3283	3171	3088	3422	3227	161	975	500	500	5	1	32136660	1057	47.00	3.34	12	0.01	70.00	986.00	5790	20221205	-43.18	2675	20220829	22.99	4460	-26.23	20230103	3005	9.48	20230608	5790	-43.18	20221205	2675	22.99	20220829	2.41	N	046210	500	160 억		291602	N	N	0	N	00	N
84	20230615	150122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	30	2	0.93	302495690	92081	73.84	3250	3395	3200	4205	2265	3235	3285.10	0.94	0	-12687	3345	3290	3195	3140	3045	3317	3167	161	970	500	500	5	1	32136660	1049	46.64	3.31	12	0.29	70.00	986.00	5790	20221205	-43.61	2675	20220829	22.06	4460	-26.79	20230103	3005	8.65	20230608	5790	-43.61	20221205	2675	22.06	20220829	2.40	N	046210	500	160 억		302201	N	N	0	N	00	N
85	20230615	140245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	15	2	0.46	250409970	75945	60.90	3250	3395	3200	4205	2265	3235	3297.25	0.94	0	-10037	3345	3290	3195	3140	3045	3317	3167	161	970	500	500	5	1	32136660	1044	46.43	3.30	12	0.24	70.00	986.00	5790	20221205	-43.87	2675	20220829	21.50	4460	-27.13	20230103	3005	8.15	20230608	5790	-43.87	20221205	2675	21.50	20220829	2.40	N	046210	500	160 억		302201	N	N	0	N	00	N
86	20230615	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	45	2	1.39	242292600	73449	58.90	3250	3395	3200	4205	2265	3235	3298.79	0.94	0	-7709	3345	3290	3195	3140	3045	3317	3167	161	970	500	500	5	1	32136660	1054	46.86	3.33	12	0.23	70.00	986.00	5790	20221205	-43.35	2675	20220829	22.62	4460	-26.46	20230103	3005	9.15	20230608	5790	-43.35	20221205	2675	22.62	20220829	2.40	N	046210	500	160 억		302201	N	N	0	N	00	N
87	20230615	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	0	3	0.00	228777900	69307	55.58	3250	3395	3200	4205	2265	3235	3300.93	0.94	0	-7465	3345	3290	3195	3140	3045	3317	3167	161	970	500	500	5	1	32136660	1040	46.21	3.28	12	0.22	70.00	986.00	5790	20221205	-44.13	2675	20220829	20.93	4460	-27.47	20230103	3005	7.65	20230608	5790	-44.13	20221205	2675	20.93	20220829	2.40	N	046210	500	160 억		302201	N	N	0	N	00	N
88	20230615	110404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3245	10	2	0.31	212717720	64347	51.60	3250	3395	3200	4205	2265	3235	3305.79	0.94	0	-3917	3345	3290	3195	3140	3045	3317	3167	161	970	500	500	5	1	32136660	1043	46.36	3.29	12	0.20	70.00	986.00	5790	20221205	-43.96	2675	20220829	21.31	4460	-27.24	20230103	3005	7.99	20230608	5790	-43.96	20221205	2675	21.31	20220829	2.40	N	046210	500	160 억		302201	N	N	0	N	00	N
89	20230611	184545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	200	2	6.58	3764459710	1133207	523.16	3055	3595	3015	3950	2130	3040	3322.61	1.02	-5741	-4584	3236	3137	3071	2972	2906	3105	2940	161	910	500	500	5	1	32136660	1041	46.29	3.29	12	3.53	70.00	986.00	5790	20221205	-44.04	2675	20220829	21.12	4460	-27.35	20230103	3005	7.82	20230608	5790	-44.04	20221205	2675	21.12	20220829	2.28	N	046210	500	160 억		327696	N	N	25	N	00	N