KissMeData/006140/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	160209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6910	-120	5	-1.71	1063421280	151581	15.34	6950	7160	6900	9130	4930	7030	7015.55	0.45	0	-374	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1037	14.89	0.85	12	1.01	464.00	8109.00	10050	20230110	-31.24	5600	20230421	23.39	10050	-31.24	20230110	5600	23.39	20230421	10050	-31.24	20230110	5600	23.39	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
3	20230630	150210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-50	5	-0.71	913986530	130007	13.16	6950	7160	6920	9130	4930	7030	7030.29	0.45	0	-1337	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1047	15.04	0.86	12	0.87	464.00	8109.00	10050	20230110	-30.55	5600	20230421	24.64	10050	-30.55	20230110	5600	24.64	20230421	10050	-30.55	20230110	5600	24.64	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
4	20230630	140210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	-10	5	-0.14	806769570	114644	11.60	6950	7160	6920	9130	4930	7030	7037.17	0.45	0	-3788	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1053	15.13	0.87	12	0.76	464.00	8109.00	10050	20230110	-30.15	5600	20230421	25.36	10050	-30.15	20230110	5600	25.36	20230421	10050	-30.15	20230110	5600	25.36	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
5	20230630	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7110	80	2	1.14	724193690	102926	10.42	6950	7160	6920	9130	4930	7030	7036.06	0.45	0	-4728	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1067	15.32	0.88	12	0.69	464.00	8109.00	10050	20230110	-29.25	5600	20230421	26.96	10050	-29.25	20230110	5600	26.96	20230421	10050	-29.25	20230110	5600	26.96	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
6	20230630	120208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	60	2	0.85	647233820	92067	9.32	6950	7160	6920	9130	4930	7030	7030.03	0.45	0	-3131	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1064	15.28	0.87	12	0.61	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
7	20230630	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	0	3	0.00	419661830	60091	6.08	6950	7120	6920	9130	4930	7030	6983.77	0.45	0	11306	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1055	15.15	0.87	12	0.40	464.00	8109.00	10050	20230110	-30.05	5600	20230421	25.54	10050	-30.05	20230110	5600	25.54	20230421	10050	-30.05	20230110	5600	25.54	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
8	20230630	100209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6980	-50	5	-0.71	262766340	37559	3.80	6950	7120	6920	9130	4930	7030	6996.10	0.45	0	1365	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1047	15.04	0.86	12	0.25	464.00	8109.00	10050	20230110	-30.55	5600	20230421	24.64	10050	-30.55	20230110	5600	24.64	20230421	10050	-30.55	20230110	5600	24.64	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
9	20230630	090210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7060	30	2	0.43	32858920	4697	0.48	6950	7090	6950	9130	4930	7030	6995.72	0.45	0	-605	8436	7732	7376	6672	6316	7555	6495	75	2100	500	4630	10	1	15000000	1059	15.22	0.87	12	0.03	464.00	8109.00	10050	20230110	-29.75	5600	20230421	26.07	10050	-29.75	20230110	5600	26.07	20230421	10050	-29.75	20230110	5600	26.07	20230421	2.13	N	006140	500	75 억		67806	N	N	0	N	00	N
10	20230629	160210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	-290	5	-3.96	7429163300	983637	167.10	7350	8080	7020	9510	5130	7320	7553.51	0.83	0	-58388	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1055	15.15	0.87	12	6.56	464.00	8109.00	10050	20230110	-30.05	5600	20230421	25.54	10050	-30.05	20230110	5600	25.54	20230421	10050	-30.05	20230110	5600	25.54	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
11	20230629	150208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	-270	5	-3.69	7283447860	962937	163.58	7350	8080	7040	9510	5130	7320	7563.84	0.83	0	-56465	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1058	15.19	0.87	12	6.42	464.00	8109.00	10050	20230110	-29.85	5600	20230421	25.89	10050	-29.85	20230110	5600	25.89	20230421	10050	-29.85	20230110	5600	25.89	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
12	20230629	140207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-230	5	-3.14	7112322410	938736	159.47	7350	8080	7070	9510	5130	7320	7576.55	0.83	0	-52775	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1064	15.28	0.87	12	6.26	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
13	20230629	130207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	-230	5	-3.14	6985694160	920880	156.44	7350	8080	7070	9510	5130	7320	7585.95	0.83	0	-51033	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1064	15.28	0.87	12	6.14	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
14	20230629	120209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7140	-180	5	-2.46	6836129760	899862	152.87	7350	8080	7090	9510	5130	7320	7596.93	0.83	0	-51330	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1071	15.39	0.88	12	6.00	464.00	8109.00	10050	20230110	-28.96	5600	20230421	27.50	10050	-28.96	20230110	5600	27.50	20230421	10050	-28.96	20230110	5600	27.50	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
15	20230629	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7270	-50	5	-0.68	6508636900	854012	145.08	7350	8080	7170	9510	5130	7320	7621.33	0.83	0	-59643	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1091	15.67	0.90	12	5.69	464.00	8109.00	10050	20230110	-27.66	5600	20230421	29.82	10050	-27.66	20230110	5600	29.82	20230421	10050	-27.66	20230110	5600	29.82	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
16	20230629	100209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7340	20	2	0.27	5847608080	762981	129.61	7350	8080	7320	9510	5130	7320	7664.26	0.83	0	-49694	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1101	15.82	0.91	12	5.09	464.00	8109.00	10050	20230110	-26.97	5600	20230421	31.07	10050	-26.97	20230110	5600	31.07	20230421	10050	-26.97	20230110	5600	31.07	20230421	2.02	N	006140	500	75 억		124240	N	N	0	N	00	N
17	20230629	090208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8080	760	2	10.38	1678765270	216019	36.70	7350	8080	7350	9510	5130	7320	7771.84	0.83	0	14277	7753	7536	7133	6916	6513	7645	7025	75	2190	500	4830	10	1	15000000	1212	17.41	1.00	12	1.44	464.00	8109.00	10050	20230110	-19.60	5600	20230421	44.29	10050	-19.60	20230110	5600	44.29	20230421	10050	-19.60	20230110	5600	44.29	20230421	2.02	N	006140	500	75 억		124240	Y	N	0	N	00	N
18	20230628	160207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7320	600	2	8.93	4180930760	582504	334.90	6730	7350	6730	8730	4710	6720	7177.02	0.92	0	-8879	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1098	15.78	0.90	12	3.88	464.00	8109.00	10050	20230110	-27.16	5600	20230421	30.71	10050	-27.16	20230110	5600	30.71	20230421	10050	-27.16	20230110	5600	30.71	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
19	20230628	150208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7310	590	2	8.78	3748179360	523353	300.90	6730	7330	6730	8730	4710	6720	7162.23	0.92	0	5168	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1097	15.75	0.90	12	3.49	464.00	8109.00	10050	20230110	-27.26	5600	20230421	30.54	10050	-27.26	20230110	5600	30.54	20230421	10050	-27.26	20230110	5600	30.54	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
20	20230628	140208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7290	570	2	8.48	3002282790	420799	241.93	6730	7320	6730	8730	4710	6720	7135.15	0.92	0	14049	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1094	15.71	0.90	12	2.81	464.00	8109.00	10050	20230110	-27.46	5600	20230421	30.18	10050	-27.46	20230110	5600	30.18	20230421	10050	-27.46	20230110	5600	30.18	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
21	20230628	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7230	510	2	7.59	2644446700	371637	213.67	6730	7310	6730	8730	4710	6720	7116.14	0.92	0	20252	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1085	15.58	0.89	12	2.48	464.00	8109.00	10050	20230110	-28.06	5600	20230421	29.11	10050	-28.06	20230110	5600	29.11	20230421	10050	-28.06	20230110	5600	29.11	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
22	20230628	120155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	430	2	6.40	2265414300	319387	183.63	6730	7300	6730	8730	4710	6720	7093.52	0.92	0	17095	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1073	15.41	0.88	12	2.13	464.00	8109.00	10050	20230110	-28.86	5600	20230421	27.68	10050	-28.86	20230110	5600	27.68	20230421	10050	-28.86	20230110	5600	27.68	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
23	20230628	110209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7240	520	2	7.74	2063222070	291261	167.46	6730	7300	6730	8730	4710	6720	7084.30	0.92	0	13896	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1086	15.60	0.89	12	1.94	464.00	8109.00	10050	20230110	-27.96	5600	20230421	29.29	10050	-27.96	20230110	5600	29.29	20230421	10050	-27.96	20230110	5600	29.29	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
24	20230628	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	450	2	6.70	1046303400	150004	86.24	6730	7170	6730	8730	4710	6720	6975.92	0.92	0	12882	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1076	15.45	0.88	12	1.00	464.00	8109.00	10050	20230110	-28.66	5600	20230421	28.04	10050	-28.66	20230110	5600	28.04	20230421	10050	-28.66	20230110	5600	28.04	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
25	20230628	090207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	60	2	0.89	25246680	3744	2.15	6730	6780	6730	8730	4710	6720	6746.31	0.92	0	377	7086	6902	6796	6612	6506	6850	6560	75	2010	500	4430	10	1	15000000	1017	14.61	0.84	12	0.02	464.00	8109.00	10050	20230110	-32.54	5600	20230421	21.07	10050	-32.54	20230110	5600	21.07	20230421	10050	-32.54	20230110	5600	21.07	20230421	2.03	N	006140	500	75 억		138530	N	N	0	N	00	N
26	20230627	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6720	-230	5	-3.31	1157960880	170824	96.17	6930	6980	6690	9030	4870	6950	6778.68	0.72	0	30785	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1008	14.48	0.83	12	1.14	464.00	8109.00	10050	20230110	-33.13	5600	20230421	20.00	10050	-33.13	20230110	5600	20.00	20230421	10050	-33.13	20230110	5600	20.00	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
27	20230627	150208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6710	-240	5	-3.45	1064004190	156819	88.28	6930	6980	6690	9030	4870	6950	6784.86	0.72	0	30181	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1007	14.46	0.83	12	1.05	464.00	8109.00	10050	20230110	-33.23	5600	20230421	19.82	10050	-33.23	20230110	5600	19.82	20230421	10050	-33.23	20230110	5600	19.82	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
28	20230627	140209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	-210	5	-3.02	953151520	140302	78.98	6930	6980	6710	9030	4870	6950	6793.51	0.72	0	30652	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1011	14.53	0.83	12	0.94	464.00	8109.00	10050	20230110	-32.94	5600	20230421	20.36	10050	-32.94	20230110	5600	20.36	20230421	10050	-32.94	20230110	5600	20.36	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
29	20230627	130210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6760	-190	5	-2.73	859413890	126389	71.15	6930	6980	6710	9030	4870	6950	6799.69	0.72	0	28483	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1014	14.57	0.83	12	0.84	464.00	8109.00	10050	20230110	-32.74	5600	20230421	20.71	10050	-32.74	20230110	5600	20.71	20230421	10050	-32.74	20230110	5600	20.71	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
30	20230627	120211	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6740	-210	5	-3.02	746529860	109637	61.72	6930	6980	6720	9030	4870	6950	6809.04	0.72	0	27123	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1011	14.53	0.83	12	0.73	464.00	8109.00	10050	20230110	-32.94	5600	20230421	20.36	10050	-32.94	20230110	5600	20.36	20230421	10050	-32.94	20230110	5600	20.36	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
31	20230627	110210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6780	-170	5	-2.45	639331750	93798	52.80	6930	6980	6720	9030	4870	6950	6815.97	0.72	0	22768	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1017	14.61	0.84	12	0.63	464.00	8109.00	10050	20230110	-32.54	5600	20230421	21.07	10050	-32.54	20230110	5600	21.07	20230421	10050	-32.54	20230110	5600	21.07	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
32	20230627	100207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6790	-160	5	-2.30	393821140	57490	32.36	6930	6980	6770	9030	4870	6950	6850.16	0.72	0	10313	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1019	14.63	0.84	12	0.38	464.00	8109.00	10050	20230110	-32.44	5600	20230421	21.25	10050	-32.44	20230110	5600	21.25	20230421	10050	-32.44	20230110	5600	21.25	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
33	20230627	090208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	0	3	0.00	33192160	4789	2.70	6930	6950	6910	9030	4870	6950	6930.71	0.72	0	260	7343	7146	6933	6736	6523	7245	6835	75	2080	500	4580	10	1	15000000	1043	14.98	0.86	12	0.03	464.00	8109.00	10050	20230110	-30.85	5600	20230421	24.11	10050	-30.85	20230110	5600	24.11	20230421	10050	-30.85	20230110	5600	24.11	20230421	2.13	N	006140	500	75 억		107744	N	N	0	N	00	N
34	20230626	160208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	20	2	0.29	1206588230	173731	36.38	6930	7130	6720	9000	4860	6930	6945.13	0.59	0	18804	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1043	14.98	0.86	12	1.16	464.00	8109.00	10050	20230110	-30.85	5600	20230421	24.11	10050	-30.85	20230110	5600	24.11	20230421	10050	-30.85	20230110	5600	24.11	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
35	20230626	150208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	10	2	0.14	1096114680	157843	33.05	6930	7130	6720	9000	4860	6930	6944.35	0.59	0	17876	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1041	14.96	0.86	12	1.05	464.00	8109.00	10050	20230110	-30.95	5600	20230421	23.93	10050	-30.95	20230110	5600	23.93	20230421	10050	-30.95	20230110	5600	23.93	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
36	20230626	140208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6950	20	2	0.29	948421120	136537	28.59	6930	7130	6720	9000	4860	6930	6946.27	0.59	0	11576	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1043	14.98	0.86	12	0.91	464.00	8109.00	10050	20230110	-30.85	5600	20230421	24.11	10050	-30.85	20230110	5600	24.11	20230421	10050	-30.85	20230110	5600	24.11	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
37	20230626	130208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7050	120	2	1.73	835797200	120396	25.21	6930	7130	6720	9000	4860	6930	6942.08	0.59	0	9602	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1058	15.19	0.87	12	0.80	464.00	8109.00	10050	20230110	-29.85	5600	20230421	25.89	10050	-29.85	20230110	5600	25.89	20230421	10050	-29.85	20230110	5600	25.89	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
38	20230626	120208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	160	2	2.31	685454760	99079	20.75	6930	7090	6720	9000	4860	6930	6918.25	0.59	0	9317	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1064	15.28	0.87	12	0.66	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
39	20230626	110207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7040	110	2	1.59	516307560	75044	15.71	6930	7040	6720	9000	4860	6930	6879.98	0.59	0	12389	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1056	15.17	0.87	12	0.50	464.00	8109.00	10050	20230110	-29.95	5600	20230421	25.71	10050	-29.95	20230110	5600	25.71	20230421	10050	-29.95	20230110	5600	25.71	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
40	20230626	100208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6880	-50	5	-0.72	363168470	53014	11.10	6930	6970	6720	9000	4860	6930	6850.23	0.59	0	7583	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1032	14.83	0.85	12	0.35	464.00	8109.00	10050	20230110	-31.54	5600	20230421	22.86	10050	-31.54	20230110	5600	22.86	20230421	10050	-31.54	20230110	5600	22.86	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
41	20230626	090207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	-10	5	-0.14	41387380	5977	1.25	6930	6970	6910	9000	4860	6930	6924.32	0.59	0	-930	7650	7290	7110	6750	6570	7200	6660	75	2070	500	4570	10	1	15000000	1038	14.91	0.85	12	0.04	464.00	8109.00	10050	20230110	-31.14	5600	20230421	23.57	10050	-31.14	20230110	5600	23.57	20230421	10050	-31.14	20230110	5600	23.57	20230421	2.24	N	006140	500	75 억		88941	N	N	0	N	00	N
42	20230623	152844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	-250	5	-3.48	3313074660	459375	12.37	7270	7470	6930	9340	5040	7190	7212.14	0.70	0	-24914	8570	7880	7330	6640	6090	8225	6985	75	2150	500	4740	10	1	15000000	1041	14.96	0.86	12	3.06	464.00	8109.00	10050	20230110	-30.95	5600	20230421	23.93	10050	-30.95	20230110	5600	23.93	20230421	10050	-30.95	20230110	5600	23.93	20230421	1.66	N	006140	500	75 억		104842	N	N	0	N	00	N
43	20230623	140152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7000	-190	5	-2.64	3045545890	421009	11.33	7270	7470	6930	9340	5040	7190	7233.92	0.70	0	-21815	8570	7880	7330	6640	6090	8225	6985	75	2150	500	4740	10	1	15000000	1050	15.09	0.86	12	2.81	464.00	8109.00	10050	20230110	-30.35	5600	20230421	25.00	10050	-30.35	20230110	5600	25.00	20230421	10050	-30.35	20230110	5600	25.00	20230421	1.66	N	006140	500	75 억		104842	N	N	0	N	00	N
44	20230622	160748	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	390	2	5.74	27961350560	3697361	139.16	6950	8020	6780	8840	4760	6800	7562.92	0.47	0	39016	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1079	15.50	0.89	12	24.65	464.00	8109.00	10050	20230110	-28.46	5600	20230421	28.39	10050	-28.46	20230110	5600	28.39	20230421	10050	-28.46	20230110	5600	28.39	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
45	20230622	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7280	480	2	7.06	27312143560	3607887	135.80	6950	8020	6780	8840	4760	6800	7570.18	0.47	0	42362	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1092	15.69	0.90	12	24.05	464.00	8109.00	10050	20230110	-27.56	5600	20230421	30.00	10050	-27.56	20230110	5600	30.00	20230421	10050	-27.56	20230110	5600	30.00	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
46	20230622	140433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7170	370	2	5.44	26203553120	3454668	130.03	6950	8020	6780	8840	4760	6800	7585.03	0.47	0	17404	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1076	15.45	0.88	12	23.03	464.00	8109.00	10050	20230110	-28.66	5600	20230421	28.04	10050	-28.66	20230110	5600	28.04	20230421	10050	-28.66	20230110	5600	28.04	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
47	20230622	130351	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7660	860	2	12.65	15985191660	2118246	79.73	6950	7940	6780	8840	4760	6800	7546.52	0.47	0	-9739	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1149	16.51	0.94	12	14.12	464.00	8109.00	10050	20230110	-23.78	5600	20230421	36.79	10050	-23.78	20230110	5600	36.79	20230421	10050	-23.78	20230110	5600	36.79	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
48	20230622	120830	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7260	460	2	6.76	3372253850	473123	17.81	6950	7310	6780	8840	4760	6800	7127.83	0.47	0	8184	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1089	15.65	0.90	12	3.15	464.00	8109.00	10050	20230110	-27.76	5600	20230421	29.64	10050	-27.76	20230110	5600	29.64	20230421	10050	-27.76	20230110	5600	29.64	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
49	20230622	110234	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7210	410	2	6.03	2669413250	376161	14.16	6950	7270	6780	8840	4760	6800	7096.68	0.47	0	945	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1082	15.54	0.89	12	2.51	464.00	8109.00	10050	20230110	-28.26	5600	20230421	28.75	10050	-28.26	20230110	5600	28.75	20230421	10050	-28.26	20230110	5600	28.75	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
50	20230622	100226	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7150	350	2	5.15	2082465250	293962	11.06	6950	7270	6780	8840	4760	6800	7084.39	0.47	0	-190	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1073	15.41	0.88	12	1.96	464.00	8109.00	10050	20230110	-28.86	5600	20230421	27.68	10050	-28.86	20230110	5600	27.68	20230421	10050	-28.86	20230110	5600	27.68	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
51	20230622	090737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6920	120	2	1.76	355441080	51347	1.93	6950	7010	6820	8840	4760	6800	6922.98	0.47	0	1523	8686	7742	7156	6212	5626	8215	6685	75	2040	500	4480	10	1	15000000	1038	14.91	0.85	12	0.34	464.00	8109.00	10050	20230110	-31.14	5600	20230421	23.57	10050	-31.14	20230110	5600	23.57	20230421	10050	-31.14	20230110	5600	23.57	20230421	1.66	N	006140	500	75 억		70700	N	N	0	N	00	N
52	20230621	161025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6800	340	2	5.26	19764400470	2645947	5294.12	6600	8100	6570	8390	4530	6460	7470.74	1.68	0	-181070	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1020	14.66	0.84	12	17.64	464.00	8109.00	10050	20230110	-32.34	5600	20230421	21.43	10050	-32.34	20230110	5600	21.43	20230421	10050	-32.34	20230110	5600	21.43	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
53	20230621	150907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6850	390	2	6.04	19436881920	2598090	5198.36	6600	8100	6570	8390	4530	6460	7481.22	1.68	0	-181176	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1028	14.76	0.84	12	17.32	464.00	8109.00	10050	20230110	-31.84	5600	20230421	22.32	10050	-31.84	20230110	5600	22.32	20230421	10050	-31.84	20230110	5600	22.32	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
54	20230621	140325	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7020	560	2	8.67	18905036270	2521181	5044.48	6600	8100	6570	8390	4530	6460	7498.48	1.68	0	-182673	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1053	15.13	0.87	12	16.81	464.00	8109.00	10050	20230110	-30.15	5600	20230421	25.36	10050	-30.15	20230110	5600	25.36	20230421	10050	-30.15	20230110	5600	25.36	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
55	20230621	130839	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	630	2	9.75	18633999340	2482584	4967.25	6600	8100	6570	8390	4530	6460	7505.89	1.68	0	-180985	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1064	15.28	0.87	12	16.55	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
56	20230621	120420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7090	630	2	9.75	18355633660	2443252	4888.56	6600	8100	6570	8390	4530	6460	7512.79	1.68	0	-177777	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1064	15.28	0.87	12	16.29	464.00	8109.00	10050	20230110	-29.45	5600	20230421	26.61	10050	-29.45	20230110	5600	26.61	20230421	10050	-29.45	20230110	5600	26.61	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
57	20230621	110711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7030	570	2	8.82	17556087370	2329770	4661.50	6600	8100	6570	8390	4530	6460	7535.55	1.68	0	-170917	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1055	15.15	0.87	12	15.53	464.00	8109.00	10050	20230110	-30.05	5600	20230421	25.54	10050	-30.05	20230110	5600	25.54	20230421	10050	-30.05	20230110	5600	25.54	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
58	20230621	100453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7330	870	2	13.47	15236943280	2006967	4015.62	6600	8100	6570	8390	4530	6460	7592.02	1.68	0	-154208	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1100	15.80	0.90	12	13.38	464.00	8109.00	10050	20230110	-27.06	5600	20230421	30.89	10050	-27.06	20230110	5600	30.89	20230421	10050	-27.06	20230110	5600	30.89	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
59	20230621	090414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7190	730	2	11.30	1124787070	159409	318.95	6600	7240	6570	8390	4530	6460	7055.98	1.68	0	-13866	6646	6552	6406	6312	6166	6600	6360	75	1930	500	4260	10	1	15000000	1079	15.50	0.89	12	1.06	464.00	8109.00	10050	20230110	-28.46	5600	20230421	28.39	10050	-28.46	20230110	5600	28.39	20230421	10050	-28.46	20230110	5600	28.39	20230421	1.66	N	006140	500	75 억		252181	N	N	0	N	00	N
60	20230620	160741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	210	2	3.36	318358760	49598	285.11	6310	6500	6260	8120	4380	6250	6418.77	1.63	0	7504	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	969	13.92	0.80	12	0.33	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
61	20230620	150335	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6440	190	2	3.04	299233410	46633	268.07	6310	6500	6260	8120	4380	6250	6416.77	1.63	0	7677	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	966	13.88	0.79	12	0.31	464.00	8109.00	10050	20230110	-35.92	5600	20230421	15.00	10050	-35.92	20230110	5600	15.00	20230421	10050	-35.92	20230110	5600	15.00	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
62	20230620	140442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	160	2	2.56	272446630	42462	244.09	6310	6500	6260	8120	4380	6250	6416.25	1.63	0	7231	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	962	13.81	0.79	12	0.28	464.00	8109.00	10050	20230110	-36.22	5600	20230421	14.46	10050	-36.22	20230110	5600	14.46	20230421	10050	-36.22	20230110	5600	14.46	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
63	20230620	130546	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	220	2	3.52	243655600	37959	218.21	6310	6500	6260	8120	4380	6250	6418.92	1.63	0	6479	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	971	13.94	0.80	12	0.25	464.00	8109.00	10050	20230110	-35.62	5600	20230421	15.54	10050	-35.62	20230110	5600	15.54	20230421	10050	-35.62	20230110	5600	15.54	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
64	20230620	120323	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	210	2	3.36	182124270	28381	163.15	6310	6500	6260	8120	4380	6250	6417.12	1.63	0	3530	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	969	13.92	0.80	12	0.19	464.00	8109.00	10050	20230110	-35.72	5600	20230421	15.36	10050	-35.72	20230110	5600	15.36	20230421	10050	-35.72	20230110	5600	15.36	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
65	20230620	110605	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	180	2	2.88	67938120	10700	61.51	6310	6430	6260	8120	4380	6250	6349.36	1.63	0	2230	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	965	13.86	0.79	12	0.07	464.00	8109.00	10050	20230110	-36.02	5600	20230421	14.82	10050	-36.02	20230110	5600	14.82	20230421	10050	-36.02	20230110	5600	14.82	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
66	20230620	100841	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	50	2	0.80	15808690	2506	14.41	6310	6330	6260	8120	4380	6250	6308.34	1.63	0	-271	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	945	13.58	0.78	12	0.02	464.00	8109.00	10050	20230110	-37.31	5600	20230421	12.50	10050	-37.31	20230110	5600	12.50	20230421	10050	-37.31	20230110	5600	12.50	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
67	20230620	090631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	70	2	1.12	1642970	260	1.49	6310	6320	6310	8120	4380	6250	6319.12	1.63	0	-234	6403	6326	6243	6166	6083	6330	6170	75	1870	500	4120	10	1	15000000	948	13.62	0.78	12	0.00	464.00	8109.00	10050	20230110	-37.11	5600	20230421	12.86	10050	-37.11	20230110	5600	12.86	20230421	10050	-37.11	20230110	5600	12.86	20230421	1.66	N	006140	500	75 억		244033	N	N	0	N	00	N
68	20230619	160957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	0	3	0.00	108984280	17395	144.52	6250	6320	6160	8120	4380	6250	6265.31	1.64	0	-2291	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	938	13.47	0.77	12	0.12	464.00	8109.00	10050	20230110	-37.81	5600	20230421	11.61	10050	-37.81	20230110	5600	11.61	20230421	10050	-37.81	20230110	5600	11.61	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
69	20230619	150329	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	50	2	0.80	104668090	16705	138.79	6250	6320	6160	8120	4380	6250	6265.67	1.64	0	-2288	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	945	13.58	0.78	12	0.11	464.00	8109.00	10050	20230110	-37.31	5600	20230421	12.50	10050	-37.31	20230110	5600	12.50	20230421	10050	-37.31	20230110	5600	12.50	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
70	20230619	140718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	60	2	0.96	82163710	13107	108.90	6250	6320	6160	8120	4380	6250	6268.69	1.64	0	-3271	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	947	13.60	0.78	12	0.09	464.00	8109.00	10050	20230110	-37.21	5600	20230421	12.68	10050	-37.21	20230110	5600	12.68	20230421	10050	-37.21	20230110	5600	12.68	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
71	20230619	130316	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	30	2	0.48	71784470	11456	95.18	6250	6320	6160	8120	4380	6250	6266.10	1.64	0	-2831	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	942	13.53	0.77	12	0.08	464.00	8109.00	10050	20230110	-37.51	5600	20230421	12.14	10050	-37.51	20230110	5600	12.14	20230421	10050	-37.51	20230110	5600	12.14	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
72	20230619	120429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	20	2	0.32	65965720	10528	87.47	6250	6320	6160	8120	4380	6250	6265.74	1.64	0	-2846	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	941	13.51	0.77	12	0.07	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
73	20230619	110406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-20	5	-0.32	33459840	5362	44.55	6250	6290	6160	8120	4380	6250	6240.18	1.64	0	-505	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	935	13.43	0.77	12	0.04	464.00	8109.00	10050	20230110	-38.01	5600	20230421	11.25	10050	-38.01	20230110	5600	11.25	20230421	10050	-38.01	20230110	5600	11.25	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
74	20230619	100517	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	-30	5	-0.48	29478120	4722	39.23	6250	6290	6160	8120	4380	6250	6242.72	1.64	0	-464	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	933	13.41	0.77	12	0.03	464.00	8109.00	10050	20230110	-38.11	5600	20230421	11.07	10050	-38.11	20230110	5600	11.07	20230421	10050	-38.11	20230110	5600	11.07	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
75	20230619	090411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	0	3	0.00	8862500	1418	11.78	6250	6250	6250	8120	4380	6250	6250.00	1.64	0	-8	6370	6310	6220	6160	6070	6340	6190	75	1870	500	4120	10	1	15000000	938	13.47	0.77	12	0.01	464.00	8109.00	10050	20230110	-37.81	5600	20230421	11.61	10050	-37.81	20230110	5600	11.61	20230421	10050	-37.81	20230110	5600	11.61	20230421	1.69	N	006140	500	75 억		246316	N	N	0	N	00	N
76	20230616	160607	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	30	2	0.48	74235780	11964	59.61	6240	6280	6130	8080	4360	6220	6204.92	1.63	0	2543	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	938	13.47	0.77	12	0.08	464.00	8109.00	10050	20230110	-37.81	5600	20230421	11.61	10050	-37.81	20230110	5600	11.61	20230421	10050	-37.81	20230110	5600	11.61	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
77	20230616	150807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	10	2	0.16	73035190	11771	58.64	6240	6280	6130	8080	4360	6220	6204.67	1.63	0	2561	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	935	13.43	0.77	12	0.08	464.00	8109.00	10050	20230110	-38.01	5600	20230421	11.25	10050	-38.01	20230110	5600	11.25	20230421	10050	-38.01	20230110	5600	11.25	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
78	20230616	140543	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	20	2	0.32	64357110	10375	51.69	6240	6280	6130	8080	4360	6220	6203.09	1.63	0	2578	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	936	13.45	0.77	12	0.07	464.00	8109.00	10050	20230110	-37.91	5600	20230421	11.43	10050	-37.91	20230110	5600	11.43	20230421	10050	-37.91	20230110	5600	11.43	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
79	20230616	130151	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-20	5	-0.32	62901830	10141	50.52	6240	6280	6130	8080	4360	6220	6202.72	1.63	0	2581	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	930	13.36	0.76	12	0.07	464.00	8109.00	10050	20230110	-38.31	5600	20230421	10.71	10050	-38.31	20230110	5600	10.71	20230421	10050	-38.31	20230110	5600	10.71	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
80	20230616	120332	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	40	2	0.64	53895620	8693	43.31	6240	6280	6130	8080	4360	6220	6199.89	1.63	0	2312	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	939	13.49	0.77	12	0.06	464.00	8109.00	10050	20230110	-37.71	5600	20230421	11.79	10050	-37.71	20230110	5600	11.79	20230421	10050	-37.71	20230110	5600	11.79	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
81	20230616	110715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	20	2	0.32	51628130	8330	41.50	6240	6280	6130	8080	4360	6220	6197.85	1.63	0	2368	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	936	13.45	0.77	12	0.06	464.00	8109.00	10050	20230110	-37.91	5600	20230421	11.43	10050	-37.91	20230110	5600	11.43	20230421	10050	-37.91	20230110	5600	11.43	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
82	20230616	100550	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	40	2	0.64	46552690	7516	37.45	6240	6280	6130	8080	4360	6220	6193.81	1.63	0	2298	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	939	13.49	0.77	12	0.05	464.00	8109.00	10050	20230110	-37.71	5600	20230421	11.79	10050	-37.71	20230110	5600	11.79	20230421	10050	-37.71	20230110	5600	11.79	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
83	20230616	090728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-20	5	-0.32	634090	102	0.51	6240	6240	6200	8080	4360	6220	6216.57	1.63	0	-79	6380	6300	6240	6160	6100	6270	6130	75	1860	500	4100	10	1	15000000	930	13.36	0.76	12	0.00	464.00	8109.00	10050	20230110	-38.31	5600	20230421	10.71	10050	-38.31	20230110	5600	10.71	20230421	10050	-38.31	20230110	5600	10.71	20230421	1.70	N	006140	500	75 억		243773	N	N	0	N	00	N
84	20230615	150416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	-90	5	-1.42	124018520	19830	77.77	6320	6320	6180	8210	4430	6320	6254.09	1.66	0	-5096	6533	6426	6333	6226	6133	6380	6180	75	1890	500	4170	10	1	15000000	935	13.43	0.77	12	0.13	464.00	8109.00	10050	20230110	-38.01	5600	20230421	11.25	10050	-38.01	20230110	5600	11.25	20230421	10050	-38.01	20230110	5600	11.25	20230421	1.70	N	006140	500	75 억		248929	N	N	0	N	00	N
85	20230615	140758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	-40	5	-0.63	120884340	19327	75.80	6320	6320	6180	8210	4430	6320	6254.69	1.66	0	-4824	6533	6426	6333	6226	6133	6380	6180	75	1890	500	4170	10	1	15000000	942	13.53	0.77	12	0.13	464.00	8109.00	10050	20230110	-37.51	5600	20230421	12.14	10050	-37.51	20230110	5600	12.14	20230421	10050	-37.51	20230110	5600	12.14	20230421	1.70	N	006140	500	75 억		248929	N	N	0	N	00	N
86	20230615	130415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	-60	5	-0.95	91085460	14525	56.97	6320	6320	6230	8210	4430	6320	6270.94	1.66	0	-5209	6533	6426	6333	6226	6133	6380	6180	75	1890	500	4170	10	1	15000000	939	13.49	0.77	12	0.10	464.00	8109.00	10050	20230110	-37.71	5600	20230421	11.79	10050	-37.71	20230110	5600	11.79	20230421	10050	-37.71	20230110	5600	11.79	20230421	1.70	N	006140	500	75 억		248929	N	N	0	N	00	N
87	20230615	120835	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6270	-50	5	-0.79	87614090	13972	54.80	6320	6320	6230	8210	4430	6320	6270.69	1.66	0	-5096	6533	6426	6333	6226	6133	6380	6180	75	1890	500	4170	10	1	15000000	941	13.51	0.77	12	0.09	464.00	8109.00	10050	20230110	-37.61	5600	20230421	11.96	10050	-37.61	20230110	5600	11.96	20230421	10050	-37.61	20230110	5600	11.96	20230421	1.70	N	006140	500	75 억		248929	N	N	0	N	00	N
88	20230615	110503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	-70	5	-1.11	81727950	13030	51.10	6320	6320	6250	8210	4430	6320	6272.29	1.66	0	-4444	6533	6426	6333	6226	6133	6380	6180	75	1890	500	4170	10	1	15000000	938	13.47	0.77	12	0.09	464.00	8109.00	10050	20230110	-37.81	5600	20230421	11.61	10050	-37.81	20230110	5600	11.61	20230421	10050	-37.81	20230110	5600	11.61	20230421	1.70	N	006140	500	75 억		248929	N	N	0	N	00	N
89	20230611	184849	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6320	-40	5	-0.63	182631450	28936	135.13	6400	6400	6250	8260	4460	6360	6311.45	1.68	-5378	-5380	6553	6456	6363	6266	6173	6410	6220	75	1900	500	4190	10	1	15000000	948	13.62	0.78	12	0.19	464.00	8109.00	10050	20230110	-37.11	5600	20230421	12.86	10050	-37.11	20230110	5600	12.86	20230421	10050	-37.11	20230110	5600	12.86	20230421	1.74	N	006140	500	75 억		252381	N	N	0	N	00	N