KissMeData/137940/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	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-7	5	-1.31	30681500	57866	82.56	536	536	526	696	376	536	530.22	28.55	0	-12066	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	414	-8.67	0.41	12	0.07	-61.00	1302.00	811	20220801	-34.77	430	20221013	23.02	761	-30.49	20230407	448	18.08	20230324	811	-34.77	20220801	430	23.02	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
3	20230630	150755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	531	-5	5	-0.93	23403688	44110	62.94	536	536	526	696	376	536	530.58	28.55	0	-12065	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	416	-8.70	0.41	12	0.06	-61.00	1302.00	811	20220801	-34.53	430	20221013	23.49	761	-30.22	20230407	448	18.53	20230324	811	-34.53	20220801	430	23.49	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
4	20230630	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	530	-6	5	-1.12	16101458	30325	43.27	536	536	526	696	376	536	530.96	28.55	0	-11082	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	415	-8.69	0.41	12	0.04	-61.00	1302.00	811	20220801	-34.65	430	20221013	23.26	761	-30.35	20230407	448	18.30	20230324	811	-34.65	20220801	430	23.26	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
5	20230630	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-3	5	-0.56	13124386	24738	35.30	536	536	526	696	376	536	530.54	28.55	0	-7806	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	417	-8.74	0.41	12	0.03	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
6	20230630	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-3	5	-0.56	12679794	23902	34.10	536	536	526	696	376	536	530.49	28.55	0	-7727	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	417	-8.74	0.41	12	0.03	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
7	20230630	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-1	5	-0.19	11580195	21839	31.16	536	536	526	696	376	536	530.25	28.55	0	-7111	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	419	-8.77	0.41	12	0.03	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
8	20230630	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	527	-9	5	-1.68	8837664	16690	23.81	536	536	526	696	376	536	529.52	28.55	0	-4938	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	413	-8.64	0.40	12	0.02	-61.00	1302.00	811	20220801	-35.02	430	20221013	22.56	761	-30.75	20230407	448	17.63	20230324	811	-35.02	20220801	430	22.56	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
9	20230630	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	531	-5	5	-0.93	1043977	1948	2.78	536	536	531	696	376	536	535.92	28.55	0	-283	554	545	540	531	526	542	528	80	160	100	350	1	1	78320992	416	-8.70	0.41	12	0.00	-61.00	1302.00	811	20220801	-34.53	430	20221013	23.49	761	-30.22	20230407	448	18.53	20230324	811	-34.53	20220801	430	23.49	20221013	0.29	N	137940	100	80 억		22362973	N	N	0	N	00	N
10	20230629	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-13	5	-2.37	37868544	70075	17.69	541	549	535	713	385	549	540.40	28.56	0	-8742	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	420	-8.79	0.41	12	0.09	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
11	20230629	150751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-13	5	-2.37	35826765	66264	16.73	541	549	535	713	385	549	540.67	28.56	0	-7959	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	420	-8.79	0.41	12	0.08	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
12	20230629	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-14	5	-2.55	32656602	60347	15.24	541	549	535	713	385	549	541.15	28.56	0	-7650	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	419	-8.77	0.41	12	0.08	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
13	20230629	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	537	-12	5	-2.19	31129404	57500	14.52	541	549	536	713	385	549	541.38	28.56	0	-7620	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	421	-8.80	0.41	12	0.07	-61.00	1302.00	811	20220801	-33.79	430	20221013	24.88	761	-29.43	20230407	448	19.87	20230324	811	-33.79	20220801	430	24.88	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
14	20230629	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	544	-5	5	-0.91	24691701	45563	11.50	541	549	537	713	385	549	541.92	28.56	0	-7615	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	426	-8.92	0.42	12	0.06	-61.00	1302.00	811	20220801	-32.92	430	20221013	26.51	761	-28.52	20230407	448	21.43	20230324	811	-32.92	20220801	430	26.51	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
15	20230629	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	-9	5	-1.64	21784520	40189	10.15	541	549	537	713	385	549	542.05	28.56	0	-2445	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	423	-8.85	0.41	12	0.05	-61.00	1302.00	811	20220801	-33.42	430	20221013	25.58	761	-29.04	20230407	448	20.54	20230324	811	-33.42	20220801	430	25.58	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
16	20230629	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	543	-6	5	-1.09	8274778	15169	3.83	541	549	541	713	385	549	545.51	28.56	0	-1188	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	425	-8.90	0.42	12	0.02	-61.00	1302.00	811	20220801	-33.05	430	20221013	26.28	761	-28.65	20230407	448	21.21	20230324	811	-33.05	20220801	430	26.28	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
17	20230629	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	549	0	3	0.00	619710	1143	0.29	541	549	541	713	385	549	542.18	28.56	0	10	591	570	550	529	509	580	539	80	164	100	360	1	1	78320992	430	-9.00	0.42	12	0.00	-61.00	1302.00	811	20220801	-32.31	430	20221013	27.67	761	-27.86	20230407	448	22.54	20230324	811	-32.31	20220801	430	27.67	20221013	0.29	N	137940	100	80 억		22371692	N	N	0	N	00	N
18	20230628	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	549	20	2	3.78	217381252	395943	502.85	530	571	530	687	371	529	549.02	28.54	0	16352	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	430	-9.00	0.42	12	0.51	-61.00	1302.00	811	20220801	-32.31	430	20221013	27.67	761	-27.86	20230407	448	22.54	20230324	811	-32.31	20220801	430	27.67	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
19	20230628	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	548	19	2	3.59	214974175	391545	497.26	530	571	530	687	371	529	549.04	28.54	0	16022	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	429	-8.98	0.42	12	0.50	-61.00	1302.00	811	20220801	-32.43	430	20221013	27.44	761	-27.99	20230407	448	22.32	20230324	811	-32.43	20220801	430	27.44	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
20	20230628	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	25	2	4.73	197141302	359187	456.17	530	571	530	687	371	529	548.85	28.54	0	14217	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	434	-9.08	0.43	12	0.46	-61.00	1302.00	811	20220801	-31.69	430	20221013	28.84	761	-27.20	20230407	448	23.66	20230324	811	-31.69	20220801	430	28.84	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
21	20230628	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	549	20	2	3.78	182273586	332302	422.02	530	571	530	687	371	529	548.52	28.54	0	15769	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	430	-9.00	0.42	12	0.42	-61.00	1302.00	811	20220801	-32.31	430	20221013	27.67	761	-27.86	20230407	448	22.54	20230324	811	-32.31	20220801	430	27.67	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
22	20230628	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	548	19	2	3.59	162642812	296493	376.55	530	571	530	687	371	529	548.56	28.54	0	6383	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	429	-8.98	0.42	12	0.38	-61.00	1302.00	811	20220801	-32.43	430	20221013	27.44	761	-27.99	20230407	448	22.32	20230324	811	-32.43	20220801	430	27.44	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
23	20230628	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	553	24	2	4.54	151116623	275612	350.03	530	571	530	687	371	529	548.29	28.54	0	4739	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	433	-9.07	0.42	12	0.35	-61.00	1302.00	811	20220801	-31.81	430	20221013	28.60	761	-27.33	20230407	448	23.44	20230324	811	-31.81	20220801	430	28.60	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
24	20230628	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	545	16	2	3.02	55846436	104273	132.43	530	549	530	687	371	529	535.58	28.54	0	3403	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	427	-8.93	0.42	12	0.13	-61.00	1302.00	811	20220801	-32.80	430	20221013	26.74	761	-28.38	20230407	448	21.65	20230324	811	-32.80	20220801	430	26.74	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
25	20230628	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	4	2	0.76	6664263	12552	15.94	530	533	530	687	371	529	530.93	28.54	0	5820	540	534	527	521	514	537	524	80	158	100	340	1	1	78320992	417	-8.74	0.41	12	0.02	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.29	N	137940	100	80 억		22355363	N	N	0	N	00	N
26	20230627	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	0	3	0.00	41477175	78740	32.63	526	533	520	687	371	529	526.76	28.55	0	-6368	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	414	-8.67	0.41	12	0.10	-61.00	1302.00	811	20220801	-34.77	430	20221013	23.02	761	-30.49	20230407	448	18.08	20230324	811	-34.77	20220801	430	23.02	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
27	20230627	150751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	528	-1	5	-0.19	41354425	78508	32.54	526	533	520	687	371	529	526.75	28.55	0	-6368	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	414	-8.66	0.41	12	0.10	-61.00	1302.00	811	20220801	-34.90	430	20221013	22.79	761	-30.62	20230407	448	17.86	20230324	811	-34.90	20220801	430	22.79	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
28	20230627	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	0	3	0.00	36747751	69783	28.92	526	533	520	687	371	529	526.60	28.55	0	-5640	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	414	-8.67	0.41	12	0.09	-61.00	1302.00	811	20220801	-34.77	430	20221013	23.02	761	-30.49	20230407	448	18.08	20230324	811	-34.77	20220801	430	23.02	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
29	20230627	130757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	526	-3	5	-0.57	33654925	63915	26.49	526	533	520	687	371	529	526.56	28.55	0	53	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	412	-8.62	0.40	12	0.08	-61.00	1302.00	811	20220801	-35.14	430	20221013	22.33	761	-30.88	20230407	448	17.41	20230324	811	-35.14	20220801	430	22.33	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
30	20230627	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	526	-3	5	-0.57	20133824	38067	15.78	526	533	526	687	371	529	528.90	28.55	0	-908	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	412	-8.62	0.40	12	0.05	-61.00	1302.00	811	20220801	-35.14	430	20221013	22.33	761	-30.88	20230407	448	17.41	20230324	811	-35.14	20220801	430	22.33	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
31	20230627	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	527	-2	5	-0.38	17195564	32499	13.47	526	533	526	687	371	529	529.11	28.55	0	-98	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	413	-8.64	0.40	12	0.04	-61.00	1302.00	811	20220801	-35.02	430	20221013	22.56	761	-30.75	20230407	448	17.63	20230324	811	-35.02	20220801	430	22.56	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
32	20230627	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	0	3	0.00	15398530	29091	12.06	526	533	526	687	371	529	529.32	28.55	0	-74	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	414	-8.67	0.41	12	0.04	-61.00	1302.00	811	20220801	-34.77	430	20221013	23.02	761	-30.49	20230407	448	18.08	20230324	811	-34.77	20220801	430	23.02	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
33	20230627	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	530	1	2	0.19	6343800	11985	4.97	526	533	526	687	371	529	529.31	28.55	0	893	540	534	525	519	510	537	522	80	158	100	340	1	1	78320992	415	-8.69	0.41	12	0.02	-61.00	1302.00	811	20220801	-34.65	430	20221013	23.26	761	-30.35	20230407	448	18.30	20230324	811	-34.65	20220801	430	23.26	20221013	0.29	N	137940	100	80 억		22361635	N	N	0	N	00	N
34	20230626	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-1	5	-0.19	126120487	241299	148.32	524	531	516	689	371	530	522.67	28.54	0	5313	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	414	-8.67	0.41	12	0.31	-61.00	1302.00	811	20220801	-34.77	430	20221013	23.02	761	-30.49	20230407	448	18.08	20230324	811	-34.77	20220801	430	23.02	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
35	20230626	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	528	-2	5	-0.38	124407314	238041	146.32	524	531	516	689	371	530	522.63	28.54	0	5617	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	414	-8.66	0.41	12	0.30	-61.00	1302.00	811	20220801	-34.90	430	20221013	22.79	761	-30.62	20230407	448	17.86	20230324	811	-34.90	20220801	430	22.79	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
36	20230626	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	525	-5	5	-0.94	101971364	195301	120.05	524	531	516	689	371	530	522.12	28.54	0	-4026	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	411	-8.61	0.40	12	0.25	-61.00	1302.00	811	20220801	-35.27	430	20221013	22.09	761	-31.01	20230407	448	17.19	20230324	811	-35.27	20220801	430	22.09	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
37	20230626	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	-10	5	-1.89	81790556	156798	96.38	524	531	516	689	371	530	521.63	28.54	0	-3320	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	407	-8.52	0.40	12	0.20	-61.00	1302.00	811	20220801	-35.88	430	20221013	20.93	761	-31.67	20230407	448	16.07	20230324	811	-35.88	20220801	430	20.93	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
38	20230626	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	526	-4	5	-0.75	57713402	110715	68.06	524	531	516	689	371	530	521.28	28.54	0	-8428	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	412	-8.62	0.40	12	0.14	-61.00	1302.00	811	20220801	-35.14	430	20221013	22.33	761	-30.88	20230407	448	17.41	20230324	811	-35.14	20220801	430	22.33	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
39	20230626	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	531	1	2	0.19	51478554	98958	60.83	524	531	516	689	371	530	520.21	28.54	0	-894	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	416	-8.70	0.41	12	0.13	-61.00	1302.00	811	20220801	-34.53	430	20221013	23.49	761	-30.22	20230407	448	18.53	20230324	811	-34.53	20220801	430	23.49	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
40	20230626	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	524	-6	5	-1.13	46344208	89200	54.83	524	526	516	689	371	530	519.55	28.54	0	-410	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	410	-8.59	0.40	12	0.11	-61.00	1302.00	811	20220801	-35.39	430	20221013	21.86	761	-31.14	20230407	448	16.96	20230324	811	-35.39	20220801	430	21.86	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
41	20230626	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	519	-11	5	-2.08	5384650	10371	6.37	524	524	516	689	371	530	519.20	28.54	0	-2307	574	552	541	519	508	546	513	80	159	100	340	1	1	78320992	406	-8.51	0.40	12	0.01	-61.00	1302.00	811	20220801	-36.00	430	20221013	20.70	761	-31.80	20230407	448	15.85	20230324	811	-36.00	20220801	430	20.70	20221013	0.30	N	137940	100	80 억		22356229	N	N	0	N	00	N
42	20230623	174617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	530	-6	5	-1.12	87294868	160930	155.19	534	563	530	696	376	536	542.45	28.58	0	-31330	543	539	533	529	523	541	531	80	160	100	350	1	1	78320992	415	-8.69	0.41	12	0.21	-61.00	1302.00	811	20220801	-34.65	430	20221013	23.26	761	-30.35	20230407	448	18.30	20230324	811	-34.65	20220801	430	23.26	20221013	0.30	N	137940	100	80 억		22387559	N	N	0	N	00	N
43	20230623	140623	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-1	5	-0.19	71978021	132091	127.38	534	563	530	696	376	536	544.91	28.58	0	-29463	543	539	533	529	523	541	531	80	160	100	350	1	1	78320992	419	-8.77	0.41	12	0.17	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.30	N	137940	100	80 억		22387559	N	N	0	N	00	N
44	20230622	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	2	2	0.37	55193108	103640	58.54	530	537	527	694	374	534	532.55	28.59	0	-2191	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	420	-8.79	0.41	12	0.13	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
45	20230622	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-1	5	-0.19	47317591	88871	50.20	530	537	527	694	374	534	532.43	28.59	0	-1858	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	417	-8.74	0.41	12	0.11	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
46	20230622	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-1	5	-0.19	44169530	82976	46.87	530	537	527	694	374	534	532.32	28.59	0	-1503	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	417	-8.74	0.41	12	0.11	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
47	20230622	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	0	3	0.00	40806296	76673	43.31	530	537	527	694	374	534	532.21	28.59	0	-1172	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.10	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
48	20230622	120357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	0	3	0.00	22519362	42407	23.95	530	535	527	694	374	534	531.03	28.59	0	-4496	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.05	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
49	20230622	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	-2	5	-0.37	18610183	35071	19.81	530	535	527	694	374	534	530.64	28.59	0	-4240	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	417	-8.72	0.41	12	0.04	-61.00	1302.00	811	20220801	-34.40	430	20221013	23.72	761	-30.09	20230407	448	18.75	20230324	811	-34.40	20220801	430	23.72	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
50	20230622	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	-2	5	-0.37	15113545	28484	16.09	530	535	527	694	374	534	530.60	28.59	0	-4230	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	417	-8.72	0.41	12	0.04	-61.00	1302.00	811	20220801	-34.40	430	20221013	23.72	761	-30.09	20230407	448	18.75	20230324	811	-34.40	20220801	430	23.72	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
51	20230622	090102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	0	3	0.00	3675870	6925	3.91	530	534	530	694	374	534	530.81	28.59	0	0	558	545	538	525	518	552	532	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.01	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.31	N	137940	100	80 억		22389746	N	N	0	N	00	N
52	20230621	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-1	5	-0.19	94600875	177039	96.23	533	551	531	695	375	535	534.35	28.58	0	6969	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.23	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
53	20230621	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-1	5	-0.19	90604001	169553	92.16	533	551	531	695	375	535	534.37	28.58	0	6969	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.22	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
54	20230621	140228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-1	5	-0.19	83419804	156160	84.88	533	551	531	695	375	535	534.19	28.58	0	7342	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	418	-8.75	0.41	12	0.20	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
55	20230621	130355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	3	2	0.56	57697056	107921	58.66	533	551	531	695	375	535	534.62	28.58	0	7342	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	421	-8.82	0.41	12	0.14	-61.00	1302.00	811	20220801	-33.66	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
56	20230621	120219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	0	3	0.00	31726487	59204	32.18	533	551	531	695	375	535	535.88	28.58	0	1120	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	419	-8.77	0.41	12	0.08	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
57	20230621	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	1	2	0.19	21119144	39294	21.36	533	551	533	695	375	535	537.47	28.58	0	-2989	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	420	-8.79	0.41	12	0.05	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
58	20230621	100108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	541	6	2	1.12	15950988	29653	16.12	533	551	533	695	375	535	537.92	28.58	0	-2857	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	424	-8.87	0.42	12	0.04	-61.00	1302.00	811	20220801	-33.29	430	20221013	25.81	761	-28.91	20230407	448	20.76	20230324	811	-33.29	20220801	430	25.81	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
59	20230621	090314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	539	4	2	0.75	9070526	17015	9.25	533	539	533	695	375	535	533.09	28.58	0	1974	560	547	539	526	518	545	524	80	160	100	350	1	1	78320992	422	-8.84	0.41	12	0.02	-61.00	1302.00	811	20220801	-33.54	430	20221013	25.35	761	-29.17	20230407	448	20.31	20230324	811	-33.54	20220801	430	25.35	20221013	0.30	N	137940	100	80 억		22382650	N	N	0	N	00	N
60	20230620	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-3	5	-0.56	99754887	183976	81.94	535	552	531	699	377	538	542.34	28.56	0	12237	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	419	-8.77	0.41	12	0.23	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
61	20230620	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	549	11	2	2.04	95986198	176983	78.82	535	552	531	699	377	538	542.35	28.56	0	12608	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	430	-9.00	0.42	12	0.23	-61.00	1302.00	811	20220801	-32.31	430	20221013	27.67	761	-27.86	20230407	448	22.54	20230324	811	-32.31	20220801	430	27.67	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
62	20230620	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	539	1	2	0.19	25563696	47796	21.29	535	543	531	699	377	538	534.85	28.56	0	4632	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	422	-8.84	0.41	12	0.06	-61.00	1302.00	811	20220801	-33.54	430	20221013	25.35	761	-29.17	20230407	448	20.31	20230324	811	-33.54	20220801	430	25.35	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
63	20230620	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	17147089	32124	14.31	535	536	531	699	377	538	533.78	28.56	0	5907	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.04	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
64	20230620	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	12812568	24030	10.70	535	536	531	699	377	538	533.19	28.56	0	8268	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.03	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
65	20230620	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-4	5	-0.74	11688411	21930	9.77	535	536	531	699	377	538	532.99	28.56	0	8596	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	418	-8.75	0.41	12	0.03	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
66	20230620	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-5	5	-0.93	9775917	18342	8.17	535	536	531	699	377	538	532.98	28.56	0	6780	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	417	-8.74	0.41	12	0.02	-61.00	1302.00	811	20220801	-34.28	430	20221013	23.95	761	-29.96	20230407	448	18.97	20230324	811	-34.28	20220801	430	23.95	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
67	20230620	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	535	-3	5	-0.56	756509	1414	0.63	535	536	535	699	377	538	535.01	28.56	0	15	548	542	534	528	520	545	531	80	161	100	350	1	1	78320992	419	-8.77	0.41	12	0.00	-61.00	1302.00	811	20220801	-34.03	430	20221013	24.42	761	-29.70	20230407	448	19.42	20230324	811	-34.03	20220801	430	24.42	20221013	0.30	N	137940	100	80 억		22370133	N	N	0	N	00	N
68	20230619	160613	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	0	3	0.00	119992624	224537	406.37	538	540	526	699	377	538	534.40	28.55	0	6748	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	421	-8.82	0.41	12	0.29	-61.00	1302.00	811	20220801	-33.66	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
69	20230619	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	0	3	0.00	119842562	224258	405.86	538	540	526	699	377	538	534.40	28.55	0	6748	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	421	-8.82	0.41	12	0.29	-61.00	1302.00	811	20220801	-33.66	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
70	20230619	140139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-4	5	-0.74	85579816	159978	289.53	538	540	526	699	377	538	534.95	28.55	0	230	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	418	-8.75	0.41	12	0.20	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
71	20230619	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	82267082	153785	278.32	538	540	526	699	377	538	534.95	28.55	0	483	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.20	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
72	20230619	120255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	-4	5	-0.74	78138875	146055	264.33	538	540	526	699	377	538	535.00	28.55	0	441	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	418	-8.75	0.41	12	0.19	-61.00	1302.00	811	20220801	-34.16	430	20221013	24.19	761	-29.83	20230407	448	19.20	20230324	811	-34.16	20220801	430	24.19	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
73	20230619	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	74095552	138474	250.61	538	540	526	699	377	538	535.09	28.55	0	441	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.18	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
74	20230619	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	26944007	50629	91.63	538	538	526	699	377	538	532.19	28.55	0	-2762	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.06	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
75	20230619	090621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-2	5	-0.37	2742474	5105	9.24	538	538	536	699	377	538	537.21	28.55	0	-2017	556	546	538	528	520	552	534	80	161	100	350	1	1	78320992	420	-8.79	0.41	12	0.01	-61.00	1302.00	811	20220801	-33.91	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.30	N	137940	100	80 억		22363385	N	N	0	N	00	N
76	20230616	160400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	6	2	1.13	29675805	55251	49.43	532	548	530	691	373	532	537.11	28.56	0	-8776	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	421	-8.82	0.41	12	0.07	-61.00	1302.00	833	20220615	-35.41	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
77	20230616	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	4	2	0.75	25826690	48050	42.99	532	548	530	691	373	532	537.50	28.56	0	-8331	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	420	-8.79	0.41	12	0.06	-61.00	1302.00	833	20220615	-35.65	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	811	-33.91	20220801	430	24.65	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
78	20230616	140311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	6	2	1.13	19114067	35541	31.80	532	548	530	691	373	532	537.80	28.56	0	-8084	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	421	-8.82	0.41	12	0.05	-61.00	1302.00	833	20220615	-35.41	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
79	20230616	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	539	7	2	1.32	18528337	34454	30.83	532	548	530	691	373	532	537.77	28.56	0	-8066	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	422	-8.84	0.41	12	0.04	-61.00	1302.00	833	20220615	-35.29	430	20221013	25.35	761	-29.17	20230407	448	20.31	20230324	811	-33.54	20220801	430	25.35	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
80	20230616	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	6	2	1.13	18153147	33760	30.20	532	548	530	691	373	532	537.71	28.56	0	-7538	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	421	-8.82	0.41	12	0.04	-61.00	1302.00	833	20220615	-35.41	430	20221013	25.12	761	-29.30	20230407	448	20.09	20230324	811	-33.66	20220801	430	25.12	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
81	20230616	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	8	2	1.50	15101062	28100	25.14	532	548	530	691	373	532	537.40	28.56	0	-5972	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	423	-8.85	0.41	12	0.04	-61.00	1302.00	833	20220615	-35.17	430	20221013	25.58	761	-29.04	20230407	448	20.54	20230324	811	-33.42	20220801	430	25.58	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
82	20230616	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	10	2	1.88	13245753	24667	22.07	532	548	530	691	373	532	536.98	28.56	0	-5305	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	424	-8.89	0.42	12	0.03	-61.00	1302.00	833	20220615	-34.93	430	20221013	26.05	761	-28.78	20230407	448	20.98	20230324	811	-33.17	20220801	430	26.05	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
83	20230616	090315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	530	-2	5	-0.38	1801025	3390	3.03	532	532	530	691	373	532	531.28	28.56	0	-39	543	537	534	528	525	536	527	80	159	100	350	1	1	78320992	415	-8.69	0.41	12	0.00	-61.00	1302.00	833	20220615	-36.37	430	20221013	23.26	761	-30.35	20230407	448	18.30	20230324	811	-34.65	20220801	430	23.26	20221013	0.29	N	137940	100	80 억		22372115	N	N	0	N	00	N
84	20230615	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	531	-10	5	-1.85	56924340	106454	26.74	534	540	531	703	379	541	534.73	28.57	0	-5889	561	550	541	530	521	546	526	80	162	100	350	1	1	78320992	416	-8.70	0.41	12	0.14	-61.00	1302.00	859	20220614	-38.18	430	20221013	23.49	761	-30.22	20230407	448	18.53	20230324	833	-36.25	20220615	430	23.49	20221013	0.29	N	137940	100	80 억		22378324	N	N	0	N	00	N
85	20230615	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	537	-4	5	-0.74	42025372	78470	19.71	534	540	531	703	379	541	535.56	28.57	0	-3865	561	550	541	530	521	546	526	80	162	100	350	1	1	78320992	421	-8.80	0.41	12	0.10	-61.00	1302.00	859	20220614	-37.49	430	20221013	24.88	761	-29.43	20230407	448	19.87	20230324	833	-35.53	20220615	430	24.88	20221013	0.29	N	137940	100	80 억		22378324	N	N	0	N	00	N
86	20230615	130349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	531	-10	5	-1.85	40607833	75818	19.05	534	540	531	703	379	541	535.60	28.57	0	-2523	561	550	541	530	521	546	526	80	162	100	350	1	1	78320992	416	-8.70	0.41	12	0.10	-61.00	1302.00	859	20220614	-38.18	430	20221013	23.49	761	-30.22	20230407	448	18.53	20230324	833	-36.25	20220615	430	23.49	20221013	0.29	N	137940	100	80 억		22378324	N	N	0	N	00	N
87	20230615	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	537	-4	5	-0.74	29704654	55389	13.91	534	540	534	703	379	541	536.29	28.57	0	-1129	561	550	541	530	521	546	526	80	162	100	350	1	1	78320992	421	-8.80	0.41	12	0.07	-61.00	1302.00	859	20220614	-37.49	430	20221013	24.88	761	-29.43	20230407	448	19.87	20230324	833	-35.53	20220615	430	24.88	20221013	0.29	N	137940	100	80 억		22378324	N	N	0	N	00	N
88	20230615	110311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-5	5	-0.92	23850314	44455	11.17	534	540	534	703	379	541	536.50	28.57	0	723	561	550	541	530	521	546	526	80	162	100	350	1	1	78320992	420	-8.79	0.41	12	0.06	-61.00	1302.00	859	20220614	-37.60	430	20221013	24.65	761	-29.57	20230407	448	19.64	20230324	833	-35.65	20220615	430	24.65	20221013	0.29	N	137940	100	80 억		22378324	N	N	0	N	00	N
89	20230611	184925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	3	2	0.54	64869307	117100	196.23	551	557	550	716	386	551	553.96	28.86	5405	5405	559	555	552	548	545	554	547	80	165	100	360	1	1	78320992	434	-9.08	0.43	12	0.15	-61.00	1302.00	968	20220608	-42.77	430	20221013	28.84	761	-27.20	20230407	448	23.66	20230324	964	-42.53	20220610	430	28.84	20221013	0.33	N	137940	100	80 억		22605651	N	N	0	N	00	N